Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.850 | 1.920 | 1.800 | 1.890 | 1,088,180 | +0.11(+6.18%) |
Jul 28, 2023 | 1.730 | 1.795 | 1.720 | 1.780 | 666,607 | +0.08(+4.71%) |
Jul 27, 2023 | 1.830 | 1.831 | 1.680 | 1.700 | 646,235 | -0.12(-6.59%) |
Jul 26, 2023 | 1.770 | 1.820 | 1.710 | 1.820 | 314,623 | +0.05(+2.82%) |
Jul 25, 2023 | 1.830 | 1.830 | 1.765 | 1.770 | 350,653 | -0.07(-3.80%) |
Jul 24, 2023 | 1.890 | 1.905 | 1.825 | 1.840 | 595,275 | -0.05(-2.65%) |
Jul 21, 2023 | 1.830 | 1.911 | 1.820 | 1.890 | 625,184 | +0.09(+5.00%) |
Jul 20, 2023 | 1.820 | 1.830 | 1.770 | 1.800 | 354,620 | -0.02(-1.10%) |
Jul 19, 2023 | 1.760 | 1.840 | 1.751 | 1.820 | 663,906 | -0.01(-0.55%) |
Jul 18, 2023 | 1.810 | 1.870 | 1.800 | 1.830 | 315,882 | +0.00(+0.00%) |
Jul 17, 2023 | 1.830 | 1.850 | 1.785 | 1.830 | 531,994 | +0.00(+0.00%) |
Jul 14, 2023 | 1.990 | 1.990 | 1.825 | 1.830 | 538,682 | -0.15(-7.58%) |
Jul 13, 2023 | 1.900 | 1.985 | 1.880 | 1.980 | 771,362 | +0.08(+4.21%) |
Jul 12, 2023 | 1.940 | 1.960 | 1.875 | 1.900 | 458,275 | -0.03(-1.55%) |
Jul 11, 2023 | 1.830 | 1.930 | 1.760 | 1.930 | 594,738 | +0.13(+7.22%) |
Jul 10, 2023 | 1.760 | 1.810 | 1.690 | 1.800 | 820,219 | -0.01(-0.55%) |
Jul 07, 2023 | 1.800 | 1.875 | 1.790 | 1.810 | 811,274 | -0.03(-1.63%) |
Jul 06, 2023 | 1.920 | 1.920 | 1.770 | 1.840 | 816,091 | -0.10(-5.15%) |
Jul 05, 2023 | 2.050 | 2.060 | 1.930 | 1.940 | 876,536 | -0.13(-6.28%) |
Jul 03, 2023 | 2.000 | 2.100 | 1.929 | 2.070 | 1,091,896 | +0.12(+6.15%) |
Jun 30, 2023 | 1.880 | 1.970 | 1.880 | 1.950 | 881,118 | +0.12(+6.56%) |
Jun 29, 2023 | 1.770 | 1.830 | 1.740 | 1.830 | 798,620 | +0.08(+4.57%) |
Jun 28, 2023 | 1.720 | 1.760 | 1.662 | 1.750 | 808,723 | +0.03(+1.74%) |
Jun 27, 2023 | 1.660 | 1.720 | 1.600 | 1.720 | 674,866 | +0.06(+3.61%) |
Jun 26, 2023 | 1.750 | 1.770 | 1.600 | 1.660 | 1,049,755 | -0.05(-2.92%) |
Jun 23, 2023 | 1.580 | 1.710 | 1.525 | 1.710 | 1,631,536 | +0.10(+6.21%) |
Jun 22, 2023 | 1.650 | 1.650 | 1.550 | 1.610 | 494,895 | -0.04(-2.42%) |
Jun 21, 2023 | 1.660 | 1.670 | 1.570 | 1.650 | 760,014 | -0.03(-1.79%) |
Jun 20, 2023 | 1.670 | 1.710 | 1.640 | 1.680 | 499,965 | -0.05(-2.89%) |
Jun 16, 2023 | 1.730 | 1.781 | 1.669 | 1.730 | 890,911 | +0.04(+2.37%) |
Jun 15, 2023 | 1.660 | 1.735 | 1.619 | 1.690 | 874,670 | +0.03(+1.81%) |
Jun 14, 2023 | 1.780 | 1.780 | 1.630 | 1.660 | 606,424 | -0.07(-4.05%) |
Jun 13, 2023 | 1.800 | 1.830 | 1.700 | 1.730 | 967,464 | -0.03(-1.70%) |
Jun 12, 2023 | 1.660 | 1.785 | 1.650 | 1.760 | 564,704 | +0.08(+4.76%) |
Jun 09, 2023 | 1.760 | 1.768 | 1.660 | 1.680 | 549,441 | -0.06(-3.45%) |
Jun 08, 2023 | 1.850 | 1.859 | 1.680 | 1.740 | 1,132,678 | -0.12(-6.45%) |
Jun 07, 2023 | 1.950 | 2.080 | 1.800 | 1.860 | 1,382,364 | -0.07(-3.63%) |
Jun 06, 2023 | 1.860 | 2.000 | 1.840 | 1.930 | 996,933 | +0.01(+0.52%) |
Jun 05, 2023 | 1.860 | 2.000 | 1.840 | 1.920 | 1,398,159 | +0.05(+2.67%) |
Jun 02, 2023 | 1.620 | 1.870 | 1.610 | 1.870 | 1,287,199 | +0.29(+18.35%) |
Jun 01, 2023 | 1.580 | 1.660 | 1.540 | 1.580 | 795,879 | -0.02(-1.25%) |
May 31, 2023 | 1.580 | 1.650 | 1.520 | 1.600 | 1,025,347 | +0.01(+0.63%) |
May 30, 2023 | 1.820 | 1.842 | 1.570 | 1.590 | 1,518,765 | -0.20(-11.17%) |
May 26, 2023 | 1.780 | 1.870 | 1.725 | 1.790 | 949,659 | -0.01(-0.56%) |
May 25, 2023 | 1.870 | 1.870 | 1.700 | 1.800 | 941,557 | -0.05(-2.70%) |
May 24, 2023 | 1.810 | 1.919 | 1.760 | 1.850 | 1,010,255 | +0.01(+0.54%) |
May 23, 2023 | 1.880 | 1.995 | 1.745 | 1.840 | 1,832,020 | -0.06(-3.16%) |
May 22, 2023 | 2.170 | 2.190 | 1.880 | 1.900 | 2,325,438 | -0.25(-11.63%) |
May 19, 2023 | 2.070 | 2.395 | 2.070 | 2.150 | 4,260,469 | +0.09(+4.37%) |
May 18, 2023 | 1.820 | 2.120 | 1.780 | 2.060 | 4,241,243 | +0.19(+10.16%) |
May 17, 2023 | 1.470 | 1.950 | 1.460 | 1.870 | 7,066,520 | +0.55(+41.67%) |
May 16, 2023 | 1.230 | 1.360 | 1.085 | 1.320 | 3,521,321 | +0.12(+10.00%) |
May 15, 2023 | 1.450 | 1.510 | 1.140 | 1.200 | 3,119,738 | -0.30(-20.00%) |
May 12, 2023 | 1.560 | 1.670 | 1.500 | 1.500 | 953,469 | -0.10(-6.25%) |
May 11, 2023 | 1.680 | 1.850 | 1.495 | 1.600 | 2,471,154 | -0.04(-2.44%) |
May 10, 2023 | 1.450 | 1.650 | 1.350 | 1.640 | 2,610,433 | +0.20(+13.89%) |
May 09, 2023 | 1.440 | 1.550 | 1.330 | 1.440 | 1,536,979 | +0.02(+1.41%) |
May 08, 2023 | 1.340 | 1.450 | 1.220 | 1.420 | 1,984,306 | +0.07(+5.19%) |
May 05, 2023 | 1.110 | 1.443 | 1.100 | 1.350 | 3,219,702 | +0.28(+26.17%) |
May 04, 2023 | 1.020 | 1.080 | 0.9500 | 1.070 | 2,466,014 | +0.05(+4.90%) |
May 03, 2023 | 1.010 | 1.110 | 1.010 | 1.020 | 1,500,990 | +0.00(+0.00%) |
May 02, 2023 | 1.120 | 1.120 | 1.000 | 1.020 | 1,305,064 | -0.14(-12.07%) |