Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.247 | 1.307 | 1.158 | 1.178 | 92,969 | -0.06(-4.80%) |
Aug 30, 2023 | 1.228 | 1.277 | 1.228 | 1.238 | 50,723 | -0.03(-2.34%) |
Aug 29, 2023 | 1.297 | 1.297 | 1.238 | 1.267 | 48,556 | -0.01(-0.78%) |
Aug 28, 2023 | 1.247 | 1.307 | 1.218 | 1.277 | 87,404 | +0.01(+0.78%) |
Aug 25, 2023 | 1.287 | 1.327 | 1.247 | 1.267 | 74,160 | -0.06(-4.48%) |
Aug 24, 2023 | 1.287 | 1.337 | 1.287 | 1.327 | 48,788 | +0.03(+2.29%) |
Aug 23, 2023 | 1.327 | 1.376 | 1.297 | 1.297 | 103,185 | -0.01(-0.77%) |
Aug 22, 2023 | 1.287 | 1.465 | 1.287 | 1.307 | 612,902 | +0.02(+1.55%) |
Aug 21, 2023 | 1.307 | 1.327 | 1.287 | 1.287 | 31,490 | -0.04(-2.99%) |
Aug 18, 2023 | 1.287 | 1.376 | 1.267 | 1.327 | 203,911 | +0.02(+1.52%) |
Aug 17, 2023 | 1.317 | 1.346 | 1.287 | 1.307 | 48,698 | -0.03(-2.22%) |
Aug 16, 2023 | 1.327 | 1.391 | 1.317 | 1.337 | 62,544 | -0.03(-2.17%) |
Aug 15, 2023 | 1.386 | 1.406 | 1.317 | 1.366 | 156,093 | -0.07(-4.83%) |
Aug 14, 2023 | 1.228 | 1.455 | 1.228 | 1.435 | 448,371 | +0.20(+16.00%) |
Aug 11, 2023 | 1.277 | 1.307 | 1.238 | 1.238 | 136,921 | -0.06(-4.58%) |
Aug 10, 2023 | 1.327 | 1.366 | 1.268 | 1.297 | 54,086 | -0.04(-2.96%) |
Aug 09, 2023 | 1.346 | 1.356 | 1.297 | 1.337 | 52,356 | -0.01(-0.74%) |
Aug 08, 2023 | 1.396 | 1.416 | 1.346 | 1.346 | 107,116 | -0.07(-4.90%) |
Aug 07, 2023 | 1.455 | 1.515 | 1.396 | 1.416 | 109,186 | -0.04(-2.72%) |
Aug 04, 2023 | 1.455 | 1.505 | 1.455 | 1.455 | 55,641 | -0.04(-2.65%) |
Aug 03, 2023 | 1.455 | 1.495 | 1.416 | 1.495 | 83,450 | +0.03(+2.03%) |
Aug 02, 2023 | 1.485 | 1.515 | 1.416 | 1.465 | 103,773 | +0.01(+0.68%) |
Aug 01, 2023 | 1.515 | 1.544 | 1.435 | 1.455 | 157,124 | -0.08(-5.16%) |
Jul 31, 2023 | 1.584 | 1.604 | 1.515 | 1.534 | 103,398 | -0.03(-2.07%) |
Jul 28, 2023 | 1.544 | 1.584 | 1.485 | 1.567 | 149,617 | +0.06(+4.12%) |
Jul 27, 2023 | 1.554 | 1.554 | 1.505 | 1.505 | 56,294 | -0.05(-3.18%) |
Jul 26, 2023 | 1.515 | 1.574 | 1.515 | 1.554 | 57,095 | +0.00(+0.00%) |
Jul 25, 2023 | 1.534 | 1.564 | 1.505 | 1.554 | 93,938 | +0.04(+2.61%) |
Jul 24, 2023 | 1.554 | 1.577 | 1.505 | 1.515 | 107,482 | -0.05(-3.16%) |
Jul 21, 2023 | 1.604 | 1.633 | 1.534 | 1.564 | 145,714 | -0.04(-2.47%) |
Jul 20, 2023 | 1.614 | 1.663 | 1.584 | 1.604 | 234,061 | -0.06(-3.57%) |
Jul 19, 2023 | 1.604 | 1.743 | 1.594 | 1.663 | 424,871 | +0.05(+3.07%) |
Jul 18, 2023 | 1.584 | 1.633 | 1.574 | 1.614 | 87,330 | +0.01(+0.62%) |
Jul 17, 2023 | 1.564 | 1.624 | 1.554 | 1.604 | 104,596 | +0.01(+0.62%) |
Jul 14, 2023 | 1.594 | 1.653 | 1.594 | 1.594 | 174,840 | -0.02(-1.23%) |
Jul 13, 2023 | 1.683 | 1.762 | 1.564 | 1.614 | 569,908 | -0.03(-1.81%) |
Jul 12, 2023 | 1.762 | 1.762 | 1.614 | 1.643 | 191,712 | -0.09(-5.14%) |
Jul 11, 2023 | 1.713 | 1.792 | 1.683 | 1.732 | 325,258 | +0.02(+1.14%) |
Jul 10, 2023 | 1.624 | 1.762 | 1.614 | 1.713 | 408,631 | +0.04(+2.38%) |
Jul 07, 2023 | 1.663 | 1.683 | 1.614 | 1.673 | 250,144 | +0.02(+1.20%) |
Jul 06, 2023 | 1.614 | 1.683 | 1.574 | 1.653 | 214,683 | +0.01(+0.61%) |
Jul 05, 2023 | 1.653 | 1.683 | 1.554 | 1.643 | 195,168 | -0.05(-2.93%) |
Jul 03, 2023 | 1.703 | 1.752 | 1.604 | 1.693 | 263,578 | -0.02(-1.16%) |
Jun 30, 2023 | 1.772 | 1.921 | 1.651 | 1.713 | 566,023 | +0.00(+0.00%) |
Jun 29, 2023 | 1.703 | 1.921 | 1.673 | 1.713 | 1,285,303 | +0.02(+1.17%) |
Jun 28, 2023 | 1.683 | 1.703 | 1.614 | 1.693 | 120,956 | +0.03(+1.76%) |
Jun 27, 2023 | 1.663 | 1.693 | 1.594 | 1.664 | 97,077 | +0.03(+1.54%) |
Jun 26, 2023 | 1.643 | 1.683 | 1.537 | 1.638 | 169,751 | +0.01(+0.39%) |
Jun 23, 2023 | 1.584 | 1.683 | 1.584 | 1.632 | 55,908 | +0.02(+1.13%) |
Jun 22, 2023 | 1.653 | 1.693 | 1.602 | 1.614 | 161,129 | -0.06(-3.55%) |
Jun 21, 2023 | 1.624 | 1.683 | 1.594 | 1.673 | 183,507 | +0.03(+1.81%) |
Jun 20, 2023 | 1.713 | 1.767 | 1.633 | 1.643 | 286,567 | -0.08(-4.60%) |
Jun 16, 2023 | 1.713 | 1.761 | 1.673 | 1.723 | 492,658 | +0.01(+0.58%) |
Jun 15, 2023 | 1.782 | 1.782 | 1.713 | 1.713 | 186,747 | -0.04(-2.26%) |
Jun 14, 2023 | 1.871 | 1.871 | 1.683 | 1.752 | 563,477 | -0.12(-6.35%) |
Jun 13, 2023 | 1.881 | 1.911 | 1.861 | 1.871 | 135,818 | -0.01(-0.53%) |
Jun 12, 2023 | 1.861 | 1.931 | 1.861 | 1.881 | 170,031 | -0.01(-0.52%) |
Jun 09, 2023 | 1.901 | 1.990 | 1.866 | 1.891 | 295,773 | -0.03(-1.55%) |
Jun 08, 2023 | 1.901 | 1.960 | 1.881 | 1.921 | 149,997 | -0.01(-0.51%) |
Jun 07, 2023 | 1.960 | 1.990 | 1.881 | 1.931 | 185,032 | -0.02(-1.02%) |
Jun 06, 2023 | 1.980 | 1.990 | 1.921 | 1.950 | 186,363 | -0.11(-5.29%) |
Jun 05, 2023 | 2.000 | 2.109 | 1.950 | 2.059 | 438,240 | +0.01(+0.48%) |
Jun 02, 2023 | 1.960 | 2.297 | 1.940 | 2.049 | 693,198 | +0.05(+2.48%) |