Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.370 | 1.427 | 1.320 | 1.330 | 20,703 | -0.04(-2.92%) |
Jul 28, 2023 | 1.160 | 1.500 | 1.130 | 1.370 | 508,700 | +0.26(+23.42%) |
Jul 27, 2023 | 1.150 | 1.170 | 1.110 | 1.110 | 9,882 | +0.00(+0.00%) |
Jul 26, 2023 | 1.225 | 1.225 | 1.100 | 1.110 | 10,218 | +0.03(+2.78%) |
Jul 25, 2023 | 1.070 | 1.160 | 1.070 | 1.080 | 13,087 | -0.02(-1.82%) |
Jul 24, 2023 | 1.190 | 1.211 | 1.080 | 1.100 | 45,638 | -0.09(-7.56%) |
Jul 21, 2023 | 1.210 | 1.213 | 1.185 | 1.190 | 12,600 | -0.02(-1.65%) |
Jul 20, 2023 | 1.200 | 1.210 | 1.190 | 1.210 | 3,103 | +0.02(+1.68%) |
Jul 19, 2023 | 1.200 | 1.225 | 1.180 | 1.190 | 4,235 | -0.02(-1.65%) |
Jul 18, 2023 | 1.270 | 1.300 | 1.188 | 1.210 | 31,589 | -0.10(-7.63%) |
Jul 17, 2023 | 1.310 | 1.350 | 1.300 | 1.310 | 20,027 | -0.04(-2.96%) |
Jul 14, 2023 | 1.330 | 1.370 | 1.300 | 1.350 | 23,773 | +0.01(+0.75%) |
Jul 13, 2023 | 1.380 | 1.390 | 1.250 | 1.340 | 44,649 | +0.05(+3.88%) |
Jul 12, 2023 | 1.270 | 1.290 | 1.240 | 1.290 | 21,528 | +0.03(+2.38%) |
Jul 11, 2023 | 1.210 | 1.270 | 1.210 | 1.260 | 18,548 | +0.05(+4.13%) |
Jul 10, 2023 | 1.240 | 1.263 | 1.160 | 1.210 | 31,381 | +0.03(+2.54%) |
Jul 07, 2023 | 1.190 | 1.260 | 1.150 | 1.180 | 49,203 | -0.07(-5.22%) |
Jul 06, 2023 | 1.200 | 1.260 | 1.187 | 1.245 | 14,393 | -0.03(-2.73%) |
Jul 05, 2023 | 1.180 | 1.290 | 1.180 | 1.280 | 32,949 | +0.06(+4.92%) |
Jul 03, 2023 | 1.160 | 1.230 | 1.148 | 1.220 | 10,443 | +0.05(+4.27%) |
Jun 30, 2023 | 1.290 | 1.340 | 1.130 | 1.170 | 136,525 | -0.13(-10.00%) |
Jun 29, 2023 | 1.140 | 1.480 | 1.085 | 1.300 | 518,668 | +0.20(+18.18%) |
Jun 28, 2023 | 1.070 | 1.136 | 1.035 | 1.100 | 38,625 | -0.06(-5.17%) |
Jun 27, 2023 | 1.080 | 1.370 | 1.010 | 1.160 | 590,977 | +0.13(+12.62%) |
Jun 26, 2023 | 1.040 | 1.060 | 1.015 | 1.030 | 17,453 | +0.00(+0.00%) |
Jun 23, 2023 | 1.020 | 1.060 | 1.010 | 1.030 | 18,490 | -0.02(-1.90%) |
Jun 22, 2023 | 1.030 | 1.080 | 1.029 | 1.050 | 21,073 | +0.03(+2.94%) |
Jun 21, 2023 | 1.220 | 1.230 | 1.020 | 1.020 | 298,816 | -0.21(-17.07%) |
Jun 20, 2023 | 1.260 | 1.280 | 1.120 | 1.230 | 37,098 | -0.03(-2.38%) |
Jun 16, 2023 | 1.170 | 1.280 | 1.165 | 1.260 | 61,353 | +0.08(+6.78%) |
Jun 15, 2023 | 1.085 | 1.200 | 1.085 | 1.180 | 28,177 | +0.09(+8.26%) |
Jun 14, 2023 | 1.090 | 1.110 | 1.020 | 1.090 | 53,811 | +0.03(+2.83%) |
Jun 13, 2023 | 1.110 | 1.159 | 1.040 | 1.060 | 52,763 | -0.05(-4.50%) |
Jun 12, 2023 | 1.160 | 1.160 | 1.050 | 1.110 | 55,429 | -0.07(-5.93%) |
Jun 09, 2023 | 1.140 | 1.480 | 1.110 | 1.180 | 531,731 | +0.04(+3.51%) |
Jun 08, 2023 | 1.140 | 1.160 | 1.100 | 1.140 | 4,635 | -0.02(-1.72%) |
Jun 07, 2023 | 1.100 | 1.200 | 1.100 | 1.160 | 6,278 | +0.01(+0.87%) |
Jun 06, 2023 | 1.090 | 1.155 | 1.080 | 1.150 | 16,481 | +0.07(+6.48%) |
Jun 05, 2023 | 1.130 | 1.190 | 1.060 | 1.080 | 21,149 | -0.04(-3.57%) |
Jun 02, 2023 | 1.200 | 1.200 | 1.080 | 1.120 | 30,931 | +0.09(+8.74%) |
Jun 01, 2023 | 1.100 | 1.230 | 1.020 | 1.030 | 104,358 | -0.17(-14.17%) |
May 31, 2023 | 1.100 | 1.540 | 1.094 | 1.200 | 502,866 | +0.09(+8.11%) |
May 30, 2023 | 1.100 | 1.190 | 1.040 | 1.110 | 20,396 | -0.02(-1.77%) |
May 26, 2023 | 1.190 | 1.190 | 1.101 | 1.130 | 23,308 | +0.00(+0.00%) |
May 25, 2023 | 1.140 | 1.170 | 1.130 | 1.130 | 7,447 | -0.03(-2.59%) |
May 24, 2023 | 1.110 | 1.230 | 1.110 | 1.160 | 21,334 | +0.03(+2.65%) |
May 23, 2023 | 1.070 | 1.160 | 1.070 | 1.130 | 26,404 | +0.05(+4.63%) |
May 22, 2023 | 1.000 | 1.100 | 1.000 | 1.080 | 35,178 | +0.08(+8.00%) |
May 19, 2023 | 1.090 | 1.090 | 0.9897 | 1.000 | 51,515 | -0.08(-7.41%) |
May 18, 2023 | 1.250 | 1.370 | 1.080 | 1.080 | 40,588 | -0.07(-6.09%) |
May 17, 2023 | 1.250 | 1.250 | 1.130 | 1.150 | 37,331 | -0.09(-7.26%) |
May 16, 2023 | 1.220 | 1.300 | 1.210 | 1.240 | 17,893 | -0.03(-2.36%) |
May 15, 2023 | 1.360 | 1.360 | 1.230 | 1.270 | 14,995 | +0.00(+0.00%) |
May 12, 2023 | 1.280 | 1.370 | 1.230 | 1.270 | 5,339 | +0.05(+4.06%) |
May 11, 2023 | 1.350 | 1.350 | 1.220 | 1.220 | 18,443 | -0.12(-8.93%) |
May 10, 2023 | 1.460 | 1.480 | 1.300 | 1.340 | 16,227 | -0.04(-2.90%) |
May 09, 2023 | 1.350 | 1.386 | 1.300 | 1.380 | 11,234 | +0.02(+1.47%) |
May 08, 2023 | 1.470 | 1.470 | 1.360 | 1.360 | 10,935 | -0.11(-7.48%) |
May 05, 2023 | 1.460 | 1.530 | 1.430 | 1.470 | 17,061 | +0.01(+0.68%) |
May 04, 2023 | 1.440 | 1.520 | 1.420 | 1.460 | 4,837 | +0.01(+0.69%) |
May 03, 2023 | 1.510 | 1.544 | 1.450 | 1.450 | 26,506 | -0.04(-2.68%) |
May 02, 2023 | 1.580 | 1.600 | 1.400 | 1.490 | 63,261 | -0.04(-2.61%) |