Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.700 | 1.748 | 1.690 | 1.710 | 15,961 | -0.02(-1.16%) |
Jul 28, 2023 | 1.660 | 1.750 | 1.660 | 1.730 | 21,207 | +0.01(+0.58%) |
Jul 27, 2023 | 1.710 | 1.730 | 1.680 | 1.720 | 3,915 | -0.03(-1.71%) |
Jul 26, 2023 | 1.690 | 1.760 | 1.650 | 1.750 | 8,855 | +0.05(+2.94%) |
Jul 25, 2023 | 1.690 | 1.734 | 1.690 | 1.700 | 4,760 | -0.02(-1.16%) |
Jul 24, 2023 | 1.770 | 1.770 | 1.650 | 1.720 | 12,479 | +0.02(+1.18%) |
Jul 21, 2023 | 1.750 | 1.780 | 1.620 | 1.700 | 36,605 | +0.03(+1.57%) |
Jul 20, 2023 | 1.960 | 1.960 | 1.650 | 1.674 | 81,624 | -0.26(-13.28%) |
Jul 19, 2023 | 2.000 | 2.000 | 1.920 | 1.930 | 10,479 | -0.04(-2.03%) |
Jul 18, 2023 | 1.970 | 1.970 | 1.890 | 1.970 | 15,853 | +0.02(+1.03%) |
Jul 17, 2023 | 1.910 | 1.970 | 1.871 | 1.950 | 37,959 | +0.05(+2.63%) |
Jul 14, 2023 | 2.000 | 2.040 | 1.860 | 1.900 | 55,705 | -0.09(-4.52%) |
Jul 13, 2023 | 1.780 | 2.000 | 1.770 | 1.990 | 188,068 | +0.22(+12.43%) |
Jul 12, 2023 | 1.720 | 1.770 | 1.710 | 1.770 | 24,755 | +0.07(+4.12%) |
Jul 11, 2023 | 1.700 | 1.740 | 1.630 | 1.700 | 27,969 | +0.01(+0.59%) |
Jul 10, 2023 | 1.710 | 1.719 | 1.680 | 1.690 | 9,221 | -0.02(-1.17%) |
Jul 07, 2023 | 1.650 | 1.724 | 1.650 | 1.710 | 16,232 | +0.07(+4.27%) |
Jul 06, 2023 | 1.740 | 1.740 | 1.620 | 1.640 | 15,886 | -0.10(-5.75%) |
Jul 05, 2023 | 1.710 | 1.770 | 1.680 | 1.740 | 24,536 | +0.06(+3.57%) |
Jul 03, 2023 | 1.610 | 1.700 | 1.600 | 1.680 | 23,495 | +0.13(+8.39%) |
Jun 30, 2023 | 1.700 | 1.730 | 1.550 | 1.550 | 59,587 | -0.17(-9.88%) |
Jun 29, 2023 | 1.720 | 1.760 | 1.650 | 1.720 | 87,927 | +0.09(+5.52%) |
Jun 28, 2023 | 1.550 | 1.690 | 1.547 | 1.630 | 42,289 | +0.08(+5.16%) |
Jun 27, 2023 | 1.510 | 1.575 | 1.492 | 1.550 | 15,260 | +0.06(+4.01%) |
Jun 26, 2023 | 1.500 | 1.520 | 1.392 | 1.490 | 21,316 | +0.04(+2.77%) |
Jun 23, 2023 | 1.450 | 1.450 | 1.412 | 1.450 | 19,877 | -0.01(-0.68%) |
Jun 22, 2023 | 1.590 | 1.590 | 1.460 | 1.460 | 43,932 | -0.09(-5.81%) |
Jun 21, 2023 | 1.540 | 1.620 | 1.510 | 1.550 | 43,116 | +0.02(+1.31%) |
Jun 20, 2023 | 1.600 | 1.642 | 1.520 | 1.530 | 23,361 | -0.11(-6.71%) |
Jun 16, 2023 | 1.650 | 1.680 | 1.590 | 1.640 | 18,084 | -0.04(-2.38%) |
Jun 15, 2023 | 1.630 | 1.680 | 1.630 | 1.680 | 9,138 | +0.02(+1.20%) |
Jun 14, 2023 | 1.630 | 1.680 | 1.626 | 1.660 | 21,572 | -0.02(-1.19%) |
Jun 13, 2023 | 1.700 | 1.700 | 1.650 | 1.680 | 16,899 | -0.03(-1.75%) |
Jun 12, 2023 | 1.660 | 1.740 | 1.660 | 1.710 | 12,413 | +0.01(+0.59%) |
Jun 09, 2023 | 1.710 | 1.768 | 1.610 | 1.700 | 43,649 | -0.04(-2.02%) |
Jun 08, 2023 | 1.710 | 1.770 | 1.700 | 1.735 | 20,379 | -0.01(-0.86%) |
Jun 07, 2023 | 1.840 | 1.840 | 1.717 | 1.750 | 12,809 | -0.01(-0.57%) |
Jun 06, 2023 | 1.760 | 1.840 | 1.710 | 1.760 | 46,817 | -0.05(-2.76%) |
Jun 05, 2023 | 1.850 | 1.900 | 1.750 | 1.810 | 19,509 | -0.03(-1.63%) |
Jun 02, 2023 | 1.710 | 2.010 | 1.710 | 1.840 | 191,366 | +0.08(+4.55%) |
Jun 01, 2023 | 1.980 | 1.980 | 1.760 | 1.760 | 108,848 | -0.24(-12.00%) |
May 31, 2023 | 1.730 | 2.080 | 1.700 | 2.000 | 314,974 | +0.16(+8.70%) |
May 30, 2023 | 1.390 | 1.840 | 1.390 | 1.840 | 304,273 | +0.45(+32.37%) |
May 26, 2023 | 1.390 | 1.430 | 1.380 | 1.390 | 37,250 | -0.02(-1.42%) |
May 25, 2023 | 1.600 | 1.600 | 1.410 | 1.410 | 36,993 | -0.17(-10.76%) |
May 24, 2023 | 1.600 | 1.620 | 1.532 | 1.580 | 14,515 | +0.03(+1.94%) |
May 23, 2023 | 1.630 | 1.650 | 1.550 | 1.550 | 19,955 | -0.06(-3.73%) |
May 22, 2023 | 1.650 | 1.650 | 1.580 | 1.610 | 51,685 | +0.08(+5.23%) |
May 19, 2023 | 1.440 | 1.530 | 1.430 | 1.530 | 33,307 | +0.12(+8.50%) |
May 18, 2023 | 1.400 | 1.430 | 1.400 | 1.410 | 8,901 | +0.01(+0.72%) |
May 17, 2023 | 1.400 | 1.420 | 1.390 | 1.400 | 15,108 | +0.01(+0.72%) |
May 16, 2023 | 1.440 | 1.440 | 1.390 | 1.390 | 23,322 | -0.02(-1.42%) |
May 15, 2023 | 1.390 | 1.430 | 1.365 | 1.410 | 22,259 | +0.01(+0.71%) |
May 12, 2023 | 1.550 | 1.555 | 1.400 | 1.400 | 52,894 | -0.15(-9.39%) |
May 11, 2023 | 1.570 | 1.576 | 1.500 | 1.545 | 16,588 | -0.04(-2.22%) |
May 10, 2023 | 1.555 | 1.660 | 1.540 | 1.580 | 79,480 | +0.04(+2.64%) |
May 09, 2023 | 1.540 | 1.590 | 1.500 | 1.539 | 18,380 | -0.01(-0.69%) |
May 08, 2023 | 1.500 | 1.550 | 1.450 | 1.550 | 41,089 | +0.03(+1.97%) |
May 05, 2023 | 1.470 | 1.540 | 1.470 | 1.520 | 51,677 | +0.00(+0.00%) |
May 04, 2023 | 1.550 | 1.570 | 1.440 | 1.520 | 171,929 | -0.09(-5.59%) |
May 03, 2023 | 1.530 | 1.739 | 1.420 | 1.610 | 596,859 | +0.08(+5.23%) |
May 02, 2023 | 1.640 | 1.640 | 1.480 | 1.530 | 38,948 | -0.04(-2.55%) |