Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.220 | 1.220 | 1.170 | 1.180 | 962,238 | -0.03(-2.48%) |
Aug 30, 2023 | 1.220 | 1.230 | 1.200 | 1.210 | 636,106 | -0.01(-0.82%) |
Aug 29, 2023 | 1.230 | 1.250 | 1.180 | 1.220 | 729,337 | -0.02(-1.61%) |
Aug 28, 2023 | 1.230 | 1.240 | 1.200 | 1.240 | 760,376 | +0.02(+1.64%) |
Aug 25, 2023 | 1.270 | 1.270 | 1.190 | 1.220 | 1,216,827 | -0.03(-2.40%) |
Aug 24, 2023 | 1.250 | 1.270 | 1.230 | 1.250 | 934,362 | +0.00(+0.00%) |
Aug 23, 2023 | 1.270 | 1.285 | 1.240 | 1.250 | 853,170 | -0.02(-1.57%) |
Aug 22, 2023 | 1.260 | 1.270 | 1.235 | 1.270 | 1,165,552 | +0.04(+3.25%) |
Aug 21, 2023 | 1.220 | 1.240 | 1.190 | 1.230 | 638,632 | +0.02(+1.65%) |
Aug 18, 2023 | 1.220 | 1.250 | 1.180 | 1.210 | 1,240,585 | -0.03(-2.42%) |
Aug 17, 2023 | 1.240 | 1.260 | 1.220 | 1.240 | 806,993 | +0.00(+0.00%) |
Aug 16, 2023 | 1.260 | 1.280 | 1.210 | 1.240 | 1,534,466 | -0.01(-0.80%) |
Aug 15, 2023 | 1.240 | 1.300 | 1.210 | 1.250 | 10,438,473 | -0.03(-2.34%) |
Aug 14, 2023 | 1.180 | 1.290 | 1.000 | 1.280 | 2,850,780 | +0.06(+4.92%) |
Aug 11, 2023 | 1.240 | 1.240 | 1.170 | 1.220 | 1,574,191 | -0.01(-0.81%) |
Aug 10, 2023 | 1.230 | 1.260 | 1.205 | 1.230 | 1,054,032 | +0.00(+0.00%) |
Aug 09, 2023 | 1.240 | 1.250 | 1.200 | 1.230 | 733,743 | -0.01(-0.81%) |
Aug 08, 2023 | 1.220 | 1.250 | 1.180 | 1.240 | 824,652 | +0.01(+0.81%) |
Aug 07, 2023 | 1.250 | 1.250 | 1.180 | 1.230 | 1,077,030 | -0.02(-1.60%) |
Aug 04, 2023 | 1.250 | 1.270 | 1.230 | 1.250 | 1,276,708 | -0.01(-0.79%) |
Aug 03, 2023 | 1.270 | 1.270 | 1.220 | 1.260 | 2,341,169 | -0.02(-1.56%) |
Aug 02, 2023 | 1.390 | 1.400 | 1.270 | 1.280 | 1,897,260 | -0.12(-8.57%) |
Aug 01, 2023 | 1.430 | 1.430 | 1.390 | 1.400 | 716,563 | -0.03(-2.10%) |
Jul 31, 2023 | 1.390 | 1.470 | 1.390 | 1.430 | 1,021,238 | +0.03(+2.14%) |
Jul 28, 2023 | 1.340 | 1.420 | 1.340 | 1.400 | 907,138 | +0.08(+6.06%) |
Jul 27, 2023 | 1.440 | 1.440 | 1.310 | 1.320 | 996,941 | -0.08(-5.71%) |
Jul 26, 2023 | 1.300 | 1.440 | 1.230 | 1.400 | 2,080,496 | +0.08(+6.06%) |
Jul 25, 2023 | 1.410 | 1.410 | 1.310 | 1.320 | 1,664,682 | -0.08(-5.71%) |
Jul 24, 2023 | 1.490 | 1.490 | 1.380 | 1.400 | 1,444,206 | -0.11(-7.28%) |
Jul 21, 2023 | 1.530 | 1.530 | 1.470 | 1.510 | 1,412,435 | -0.04(-2.58%) |
Jul 20, 2023 | 1.490 | 1.550 | 1.470 | 1.550 | 3,548,609 | +0.04(+2.65%) |
Jul 19, 2023 | 1.510 | 1.530 | 1.490 | 1.510 | 1,192,786 | +0.00(+0.00%) |
Jul 18, 2023 | 1.530 | 1.530 | 1.500 | 1.510 | 1,104,624 | -0.01(-0.66%) |
Jul 17, 2023 | 1.500 | 1.540 | 1.472 | 1.520 | 1,985,583 | +0.01(+0.66%) |
Jul 14, 2023 | 1.550 | 1.550 | 1.460 | 1.510 | 1,796,195 | -0.03(-1.95%) |
Jul 13, 2023 | 1.600 | 1.620 | 1.520 | 1.540 | 1,967,903 | -0.05(-3.14%) |
Jul 12, 2023 | 1.610 | 1.635 | 1.580 | 1.590 | 1,394,810 | -0.01(-0.63%) |
Jul 11, 2023 | 1.650 | 1.660 | 1.580 | 1.600 | 1,962,953 | -0.03(-1.84%) |
Jul 10, 2023 | 1.630 | 1.650 | 1.610 | 1.630 | 1,055,789 | +0.00(+0.00%) |
Jul 07, 2023 | 1.620 | 1.630 | 1.600 | 1.630 | 1,146,260 | +0.03(+1.87%) |
Jul 06, 2023 | 1.700 | 1.760 | 1.530 | 1.600 | 3,411,323 | -0.12(-6.98%) |
Jul 05, 2023 | 1.830 | 1.865 | 1.680 | 1.720 | 2,040,080 | -0.15(-8.02%) |
Jul 03, 2023 | 1.950 | 1.950 | 1.850 | 1.870 | 540,850 | -0.06(-3.11%) |
Jun 30, 2023 | 1.880 | 1.940 | 1.810 | 1.930 | 2,854,751 | +0.06(+3.21%) |
Jun 29, 2023 | 1.770 | 1.940 | 1.740 | 1.870 | 2,908,699 | +0.09(+5.06%) |
Jun 28, 2023 | 1.740 | 1.790 | 1.700 | 1.780 | 1,531,629 | +0.04(+2.30%) |
Jun 27, 2023 | 1.800 | 1.800 | 1.690 | 1.740 | 1,593,524 | -0.01(-0.57%) |
Jun 26, 2023 | 1.850 | 1.860 | 1.690 | 1.750 | 1,708,497 | -0.10(-5.41%) |
Jun 23, 2023 | 1.880 | 1.880 | 1.810 | 1.850 | 1,549,919 | -0.05(-2.63%) |
Jun 22, 2023 | 1.920 | 1.920 | 1.840 | 1.900 | 992,758 | +0.00(+0.00%) |
Jun 21, 2023 | 1.910 | 1.920 | 1.870 | 1.900 | 764,727 | -0.04(-2.06%) |
Jun 20, 2023 | 1.960 | 1.960 | 1.905 | 1.940 | 1,163,209 | -0.01(-0.51%) |
Jun 16, 2023 | 1.980 | 1.980 | 1.820 | 1.950 | 2,509,373 | -0.01(-0.51%) |
Jun 15, 2023 | 2.080 | 2.100 | 1.950 | 1.960 | 2,168,502 | -0.12(-5.77%) |
Jun 14, 2023 | 2.100 | 2.120 | 2.020 | 2.080 | 1,068,367 | -0.02(-0.95%) |
Jun 13, 2023 | 2.010 | 2.110 | 1.970 | 2.100 | 1,755,196 | +0.12(+6.06%) |
Jun 12, 2023 | 2.120 | 2.150 | 1.960 | 1.980 | 3,224,901 | -0.19(-8.76%) |
Jun 09, 2023 | 2.280 | 2.280 | 2.120 | 2.170 | 1,655,443 | -0.08(-3.56%) |
Jun 08, 2023 | 2.270 | 2.330 | 2.190 | 2.250 | 1,560,301 | +0.07(+3.21%) |
Jun 07, 2023 | 2.290 | 2.300 | 2.140 | 2.180 | 2,211,668 | -0.11(-4.80%) |
Jun 06, 2023 | 2.310 | 2.360 | 2.270 | 2.290 | 1,876,792 | -0.02(-0.87%) |
Jun 05, 2023 | 2.500 | 2.510 | 2.310 | 2.310 | 2,475,587 | -0.06(-2.53%) |
Jun 02, 2023 | 2.200 | 2.425 | 2.150 | 2.370 | 3,389,645 | +0.21(+9.72%) |