Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.090 | 1.097 | 1.040 | 1.040 | 501,600 | -0.06(-5.45%) |
Aug 30, 2023 | 1.070 | 1.100 | 1.050 | 1.100 | 354,614 | +0.03(+2.80%) |
Aug 29, 2023 | 1.050 | 1.080 | 1.030 | 1.070 | 351,131 | +0.02(+1.90%) |
Aug 28, 2023 | 1.040 | 1.050 | 1.020 | 1.050 | 279,914 | +0.02(+1.94%) |
Aug 25, 2023 | 1.030 | 1.040 | 1.000 | 1.030 | 689,563 | +0.00(+0.00%) |
Aug 24, 2023 | 1.060 | 1.060 | 1.020 | 1.030 | 711,747 | -0.01(-0.96%) |
Aug 23, 2023 | 1.050 | 1.070 | 1.040 | 1.040 | 413,623 | -0.01(-0.95%) |
Aug 22, 2023 | 1.090 | 1.100 | 1.030 | 1.050 | 527,645 | -0.02(-1.87%) |
Aug 21, 2023 | 1.110 | 1.110 | 1.050 | 1.070 | 569,236 | -0.01(-0.93%) |
Aug 18, 2023 | 1.070 | 1.120 | 1.070 | 1.080 | 670,667 | +0.05(+4.85%) |
Aug 17, 2023 | 1.060 | 1.090 | 1.020 | 1.030 | 915,581 | -0.05(-4.63%) |
Aug 16, 2023 | 1.120 | 1.130 | 1.050 | 1.080 | 832,311 | -0.04(-3.57%) |
Aug 15, 2023 | 1.130 | 1.150 | 1.100 | 1.120 | 441,526 | -0.02(-1.75%) |
Aug 14, 2023 | 1.140 | 1.170 | 1.130 | 1.140 | 524,991 | +0.00(+0.00%) |
Aug 11, 2023 | 1.110 | 1.160 | 1.110 | 1.140 | 717,773 | +0.05(+4.59%) |
Aug 10, 2023 | 1.090 | 1.110 | 1.050 | 1.090 | 1,194,830 | +0.01(+0.93%) |
Aug 09, 2023 | 1.080 | 1.115 | 1.060 | 1.080 | 964,498 | -0.01(-0.92%) |
Aug 08, 2023 | 1.100 | 1.130 | 1.060 | 1.090 | 1,261,904 | -0.04(-3.54%) |
Aug 07, 2023 | 1.140 | 1.160 | 1.100 | 1.130 | 1,229,071 | -0.02(-1.74%) |
Aug 04, 2023 | 1.190 | 1.205 | 1.140 | 1.150 | 836,588 | -0.02(-1.71%) |
Aug 03, 2023 | 1.160 | 1.200 | 1.150 | 1.170 | 604,736 | +0.00(+0.00%) |
Aug 02, 2023 | 1.180 | 1.200 | 1.130 | 1.170 | 807,552 | -0.03(-2.50%) |
Aug 01, 2023 | 1.240 | 1.250 | 1.160 | 1.200 | 1,272,284 | -0.06(-4.76%) |
Jul 31, 2023 | 1.240 | 1.300 | 1.220 | 1.260 | 794,562 | +0.02(+2.02%) |
Jul 28, 2023 | 1.190 | 1.250 | 1.190 | 1.235 | 504,026 | +0.05(+3.78%) |
Jul 27, 2023 | 1.230 | 1.248 | 1.170 | 1.190 | 731,998 | -0.03(-2.46%) |
Jul 26, 2023 | 1.230 | 1.250 | 1.189 | 1.220 | 777,978 | +0.03(+2.52%) |
Jul 25, 2023 | 1.250 | 1.280 | 1.180 | 1.190 | 949,691 | -0.06(-5.18%) |
Jul 24, 2023 | 1.290 | 1.320 | 1.210 | 1.255 | 916,298 | -0.04(-2.71%) |
Jul 21, 2023 | 1.340 | 1.345 | 1.255 | 1.290 | 938,798 | -0.04(-3.01%) |
Jul 20, 2023 | 1.360 | 1.380 | 1.302 | 1.330 | 847,388 | +0.00(+0.00%) |
Jul 19, 2023 | 1.320 | 1.400 | 1.320 | 1.330 | 1,109,654 | +0.01(+0.76%) |
Jul 18, 2023 | 1.260 | 1.450 | 1.260 | 1.320 | 2,601,850 | +0.06(+4.76%) |
Jul 17, 2023 | 1.230 | 1.280 | 1.205 | 1.260 | 828,196 | +0.04(+3.28%) |
Jul 14, 2023 | 1.230 | 1.260 | 1.200 | 1.220 | 565,453 | -0.04(-3.17%) |
Jul 13, 2023 | 1.250 | 1.270 | 1.210 | 1.260 | 911,180 | +0.03(+2.44%) |
Jul 12, 2023 | 1.290 | 1.335 | 1.220 | 1.230 | 1,237,790 | +0.00(+0.00%) |
Jul 11, 2023 | 1.240 | 1.300 | 1.215 | 1.230 | 1,181,394 | +0.03(+2.50%) |
Jul 10, 2023 | 1.150 | 1.250 | 1.140 | 1.200 | 1,650,134 | +0.07(+6.19%) |
Jul 07, 2023 | 1.120 | 1.179 | 1.120 | 1.130 | 530,488 | +0.02(+1.80%) |
Jul 06, 2023 | 1.190 | 1.190 | 1.110 | 1.110 | 963,104 | -0.09(-7.50%) |
Jul 05, 2023 | 1.190 | 1.250 | 1.190 | 1.200 | 895,479 | +0.00(+0.00%) |
Jul 03, 2023 | 1.160 | 1.250 | 1.160 | 1.200 | 698,474 | +0.01(+0.84%) |
Jun 30, 2023 | 1.150 | 1.205 | 1.139 | 1.190 | 1,015,338 | +0.01(+0.85%) |
Jun 29, 2023 | 1.150 | 1.190 | 1.130 | 1.180 | 884,638 | +0.05(+4.42%) |
Jun 28, 2023 | 1.100 | 1.145 | 1.090 | 1.130 | 798,625 | +0.01(+0.89%) |
Jun 27, 2023 | 1.050 | 1.150 | 1.010 | 1.120 | 1,987,391 | +0.09(+8.74%) |
Jun 26, 2023 | 1.140 | 1.150 | 1.030 | 1.030 | 2,555,060 | -0.10(-8.85%) |
Jun 23, 2023 | 1.180 | 1.215 | 1.130 | 1.130 | 8,720,589 | -0.04(-3.42%) |
Jun 22, 2023 | 1.190 | 1.195 | 1.160 | 1.170 | 814,986 | -0.04(-3.31%) |
Jun 21, 2023 | 1.230 | 1.230 | 1.160 | 1.210 | 850,214 | -0.01(-0.82%) |
Jun 20, 2023 | 1.210 | 1.230 | 1.150 | 1.220 | 990,335 | -0.01(-0.81%) |
Jun 16, 2023 | 1.320 | 1.340 | 1.190 | 1.230 | 1,665,796 | -0.08(-6.11%) |
Jun 15, 2023 | 1.300 | 1.330 | 1.260 | 1.310 | 1,046,274 | +0.03(+2.34%) |
Jun 14, 2023 | 1.330 | 1.350 | 1.260 | 1.280 | 1,252,426 | -0.04(-3.03%) |
Jun 13, 2023 | 1.270 | 1.330 | 1.250 | 1.320 | 850,556 | +0.05(+3.94%) |
Jun 12, 2023 | 1.300 | 1.360 | 1.250 | 1.270 | 1,034,299 | -0.04(-3.05%) |
Jun 09, 2023 | 1.320 | 1.335 | 1.240 | 1.310 | 1,213,561 | +0.00(+0.00%) |
Jun 08, 2023 | 1.240 | 1.345 | 1.210 | 1.310 | 1,686,749 | +0.09(+7.38%) |
Jun 07, 2023 | 1.140 | 1.260 | 1.130 | 1.220 | 2,390,940 | +0.09(+7.96%) |
Jun 06, 2023 | 1.080 | 1.160 | 1.055 | 1.130 | 1,928,548 | +0.07(+6.60%) |
Jun 05, 2023 | 1.030 | 1.100 | 1.020 | 1.060 | 1,094,302 | +0.02(+1.92%) |
Jun 02, 2023 | 0.9879 | 1.040 | 0.9879 | 1.040 | 1,149,097 | +0.06(+6.57%) |