Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.480 | 1.490 | 1.400 | 1.460 | 426,407 | +0.01(+0.69%) |
Jul 28, 2023 | 1.410 | 1.470 | 1.410 | 1.450 | 226,207 | +0.03(+2.11%) |
Jul 27, 2023 | 1.520 | 1.540 | 1.420 | 1.420 | 315,192 | -0.07(-4.70%) |
Jul 26, 2023 | 1.470 | 1.500 | 1.440 | 1.490 | 319,145 | +0.03(+2.05%) |
Jul 25, 2023 | 1.470 | 1.500 | 1.470 | 1.460 | 383,744 | +0.02(+1.39%) |
Jul 24, 2023 | 1.470 | 1.550 | 1.420 | 1.440 | 545,680 | -0.13(-8.28%) |
Jul 21, 2023 | 1.550 | 1.680 | 1.430 | 1.570 | 1,296,018 | +0.05(+3.29%) |
Jul 20, 2023 | 1.630 | 1.670 | 1.495 | 1.520 | 854,608 | -0.11(-6.75%) |
Jul 19, 2023 | 1.610 | 1.690 | 1.550 | 1.630 | 1,093,001 | +0.04(+2.52%) |
Jul 18, 2023 | 2.000 | 2.000 | 1.580 | 1.590 | 1,421,232 | -0.41(-20.50%) |
Jul 17, 2023 | 2.060 | 2.270 | 1.920 | 2.000 | 822,815 | -0.06(-3.15%) |
Jul 14, 2023 | 2.480 | 2.520 | 2.020 | 2.065 | 1,319,109 | -0.46(-18.06%) |
Jul 13, 2023 | 2.060 | 2.570 | 1.990 | 2.520 | 1,640,460 | +0.30(+13.51%) |
Jul 12, 2023 | 1.800 | 2.350 | 1.800 | 2.220 | 1,463,461 | +0.45(+25.42%) |
Jul 11, 2023 | 1.780 | 1.780 | 1.650 | 1.770 | 631,565 | -0.01(-0.56%) |
Jul 10, 2023 | 1.660 | 1.790 | 1.590 | 1.780 | 701,678 | +0.02(+1.14%) |
Jul 07, 2023 | 1.550 | 1.760 | 1.540 | 1.760 | 613,989 | +0.16(+10.00%) |
Jul 06, 2023 | 1.580 | 1.600 | 1.470 | 1.600 | 265,659 | +0.03(+1.59%) |
Jul 05, 2023 | 1.650 | 1.650 | 1.500 | 1.575 | 444,507 | -0.08(-5.12%) |
Jul 03, 2023 | 1.630 | 1.720 | 1.560 | 1.660 | 345,799 | +0.06(+3.75%) |
Jun 30, 2023 | 1.730 | 1.780 | 1.515 | 1.600 | 567,800 | -0.15(-8.57%) |
Jun 29, 2023 | 1.650 | 1.760 | 1.560 | 1.750 | 459,005 | +0.17(+10.76%) |
Jun 28, 2023 | 1.650 | 1.675 | 1.560 | 1.580 | 261,822 | -0.20(-11.24%) |
Jun 27, 2023 | 1.580 | 1.780 | 1.500 | 1.780 | 281,175 | +0.18(+11.25%) |
Jun 26, 2023 | 1.620 | 1.690 | 1.430 | 1.600 | 443,067 | -0.01(-0.62%) |
Jun 23, 2023 | 1.380 | 1.770 | 1.340 | 1.610 | 1,075,855 | +0.28(+21.05%) |
Jun 22, 2023 | 1.460 | 1.500 | 1.310 | 1.330 | 578,266 | -0.09(-6.34%) |
Jun 21, 2023 | 1.240 | 1.610 | 1.215 | 1.420 | 1,233,857 | +0.26(+22.41%) |
Jun 20, 2023 | 1.070 | 1.160 | 1.000 | 1.160 | 246,633 | +0.13(+12.62%) |
Jun 16, 2023 | 1.100 | 1.100 | 0.9201 | 1.030 | 523,888 | -0.05(-4.63%) |
Jun 15, 2023 | 1.120 | 1.169 | 1.050 | 1.080 | 152,963 | -0.08(-6.90%) |
Jun 14, 2023 | 1.170 | 1.190 | 1.130 | 1.160 | 78,667 | +0.01(+0.87%) |
Jun 13, 2023 | 1.170 | 1.200 | 1.145 | 1.150 | 71,637 | -0.03(-2.54%) |
Jun 12, 2023 | 1.200 | 1.230 | 1.125 | 1.180 | 201,774 | +0.02(+1.72%) |
Jun 09, 2023 | 1.220 | 1.230 | 1.120 | 1.160 | 91,774 | -0.06(-4.92%) |
Jun 08, 2023 | 1.250 | 1.250 | 1.180 | 1.220 | 85,620 | +0.02(+1.67%) |
Jun 07, 2023 | 1.180 | 1.270 | 1.170 | 1.200 | 129,995 | -0.07(-5.51%) |
Jun 06, 2023 | 1.200 | 1.270 | 1.150 | 1.270 | 95,941 | +0.04(+3.25%) |
Jun 05, 2023 | 1.230 | 1.270 | 1.170 | 1.230 | 127,852 | -0.04(-3.15%) |
Jun 02, 2023 | 1.290 | 1.292 | 1.200 | 1.270 | 131,010 | +0.04(+3.25%) |
Jun 01, 2023 | 1.160 | 1.310 | 1.150 | 1.230 | 145,594 | +0.03(+2.50%) |
May 31, 2023 | 1.160 | 1.230 | 1.150 | 1.200 | 93,417 | +0.01(+0.84%) |
May 30, 2023 | 1.190 | 1.250 | 1.160 | 1.190 | 113,647 | +0.01(+0.85%) |
May 26, 2023 | 1.170 | 1.200 | 1.120 | 1.180 | 44,621 | +0.02(+1.72%) |
May 25, 2023 | 1.130 | 1.190 | 1.120 | 1.160 | 48,648 | +0.00(+0.00%) |
May 24, 2023 | 1.210 | 1.210 | 1.110 | 1.160 | 116,947 | -0.01(-0.85%) |
May 23, 2023 | 1.210 | 1.250 | 1.170 | 1.170 | 78,653 | -0.05(-4.10%) |
May 22, 2023 | 1.200 | 1.220 | 1.160 | 1.220 | 63,999 | +0.03(+2.52%) |
May 19, 2023 | 1.200 | 1.230 | 1.120 | 1.190 | 55,498 | +0.00(+0.00%) |
May 18, 2023 | 1.200 | 1.250 | 1.150 | 1.190 | 96,648 | -0.05(-4.03%) |
May 17, 2023 | 1.170 | 1.240 | 1.130 | 1.240 | 130,010 | +0.03(+2.48%) |
May 16, 2023 | 1.260 | 1.300 | 1.190 | 1.210 | 131,043 | -0.13(-9.70%) |
May 15, 2023 | 1.330 | 1.340 | 1.230 | 1.340 | 100,488 | +0.02(+1.52%) |
May 12, 2023 | 1.370 | 1.394 | 1.280 | 1.320 | 91,133 | -0.12(-8.33%) |
May 11, 2023 | 1.470 | 1.470 | 1.380 | 1.440 | 144,377 | +0.05(+3.60%) |
May 10, 2023 | 1.400 | 1.450 | 1.380 | 1.390 | 133,029 | +0.00(+0.00%) |
May 09, 2023 | 1.360 | 1.400 | 1.340 | 1.390 | 77,438 | +0.03(+2.21%) |
May 08, 2023 | 1.400 | 1.435 | 1.360 | 1.360 | 52,291 | -0.06(-4.23%) |
May 05, 2023 | 1.430 | 1.480 | 1.380 | 1.420 | 92,378 | +0.01(+0.71%) |
May 04, 2023 | 1.390 | 1.470 | 1.389 | 1.410 | 47,964 | +0.02(+1.44%) |
May 03, 2023 | 1.430 | 1.489 | 1.370 | 1.390 | 42,230 | -0.07(-4.79%) |
May 02, 2023 | 1.400 | 1.460 | 1.370 | 1.460 | 71,876 | +0.05(+3.55%) |