Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.400 | 1.410 | 1.350 | 1.360 | 480,960 | -0.03(-2.16%) |
Aug 30, 2023 | 1.400 | 1.420 | 1.360 | 1.390 | 314,752 | -0.01(-0.71%) |
Aug 29, 2023 | 1.330 | 1.430 | 1.330 | 1.400 | 509,045 | +0.07(+5.26%) |
Aug 28, 2023 | 1.340 | 1.360 | 1.280 | 1.330 | 655,560 | -0.01(-0.75%) |
Aug 25, 2023 | 1.300 | 1.360 | 1.300 | 1.340 | 350,411 | +0.06(+4.69%) |
Aug 24, 2023 | 1.450 | 1.450 | 1.260 | 1.280 | 1,263,130 | -0.14(-9.86%) |
Aug 23, 2023 | 1.500 | 1.500 | 1.410 | 1.420 | 365,281 | -0.03(-2.07%) |
Aug 22, 2023 | 1.430 | 1.460 | 1.400 | 1.450 | 630,363 | +0.04(+2.84%) |
Aug 21, 2023 | 1.380 | 1.430 | 1.370 | 1.410 | 493,647 | +0.04(+2.92%) |
Aug 18, 2023 | 1.360 | 1.410 | 1.360 | 1.370 | 647,704 | -0.03(-2.14%) |
Aug 17, 2023 | 1.410 | 1.440 | 1.380 | 1.400 | 725,551 | +0.00(+0.00%) |
Aug 16, 2023 | 1.470 | 1.530 | 1.390 | 1.400 | 1,060,006 | -0.08(-5.41%) |
Aug 15, 2023 | 1.550 | 1.558 | 1.460 | 1.480 | 838,764 | -0.09(-5.73%) |
Aug 14, 2023 | 1.570 | 1.580 | 1.520 | 1.570 | 463,486 | -0.01(-0.63%) |
Aug 11, 2023 | 1.600 | 1.610 | 1.510 | 1.580 | 1,107,442 | -0.06(-3.66%) |
Aug 10, 2023 | 1.710 | 1.745 | 1.630 | 1.640 | 610,641 | -0.05(-2.96%) |
Aug 09, 2023 | 1.740 | 1.820 | 1.630 | 1.690 | 1,295,165 | -0.15(-8.15%) |
Aug 08, 2023 | 1.720 | 1.860 | 1.725 | 1.840 | 684,712 | +0.10(+5.75%) |
Aug 07, 2023 | 1.760 | 1.800 | 1.690 | 1.740 | 781,933 | +0.01(+0.58%) |
Aug 04, 2023 | 1.830 | 1.880 | 1.700 | 1.730 | 1,394,896 | -0.09(-4.95%) |
Aug 03, 2023 | 1.830 | 1.910 | 1.810 | 1.820 | 605,783 | -0.02(-1.09%) |
Aug 02, 2023 | 1.940 | 1.970 | 1.830 | 1.840 | 723,432 | -0.13(-6.60%) |
Aug 01, 2023 | 1.960 | 1.990 | 1.880 | 1.970 | 782,228 | -0.02(-1.01%) |
Jul 31, 2023 | 1.920 | 2.000 | 1.910 | 1.990 | 848,404 | +0.07(+3.65%) |
Jul 28, 2023 | 1.890 | 1.939 | 1.885 | 1.920 | 811,750 | +0.06(+3.23%) |
Jul 27, 2023 | 1.980 | 2.010 | 1.850 | 1.860 | 1,144,120 | -0.10(-5.10%) |
Jul 26, 2023 | 1.900 | 1.995 | 1.900 | 1.960 | 555,108 | +0.03(+1.55%) |
Jul 25, 2023 | 1.940 | 1.970 | 1.920 | 1.930 | 441,307 | -0.02(-1.03%) |
Jul 24, 2023 | 1.930 | 1.970 | 1.915 | 1.950 | 547,507 | +0.03(+1.56%) |
Jul 21, 2023 | 1.950 | 1.975 | 1.910 | 1.920 | 648,359 | -0.01(-0.52%) |
Jul 20, 2023 | 2.000 | 2.000 | 1.880 | 1.930 | 925,415 | -0.08(-3.98%) |
Jul 19, 2023 | 1.990 | 2.120 | 1.970 | 2.010 | 1,044,329 | +0.07(+3.61%) |
Jul 18, 2023 | 1.960 | 2.005 | 1.913 | 1.940 | 740,608 | +0.02(+1.04%) |
Jul 17, 2023 | 2.020 | 2.140 | 1.900 | 1.920 | 1,573,389 | -0.08(-4.00%) |
Jul 14, 2023 | 2.140 | 2.180 | 1.980 | 2.000 | 948,875 | -0.12(-5.66%) |
Jul 13, 2023 | 1.980 | 2.130 | 1.970 | 2.120 | 1,343,613 | +0.17(+8.72%) |
Jul 12, 2023 | 2.170 | 2.170 | 1.950 | 1.950 | 1,429,175 | -0.13(-6.25%) |
Jul 11, 2023 | 2.180 | 2.190 | 2.057 | 2.080 | 648,754 | -0.10(-4.59%) |
Jul 10, 2023 | 2.090 | 2.180 | 2.030 | 2.180 | 776,738 | +0.08(+3.81%) |
Jul 07, 2023 | 2.040 | 2.120 | 2.010 | 2.100 | 571,121 | +0.05(+2.44%) |
Jul 06, 2023 | 2.040 | 2.100 | 1.935 | 2.050 | 913,643 | -0.10(-4.65%) |
Jul 05, 2023 | 2.140 | 2.200 | 2.070 | 2.150 | 954,560 | +0.00(+0.00%) |
Jul 03, 2023 | 2.230 | 2.365 | 2.130 | 2.150 | 813,042 | -0.07(-3.15%) |
Jun 30, 2023 | 2.200 | 2.300 | 2.180 | 2.220 | 1,600,798 | +0.07(+3.26%) |
Jun 29, 2023 | 2.100 | 2.320 | 2.085 | 2.150 | 2,096,068 | +0.05(+2.38%) |
Jun 28, 2023 | 1.880 | 2.110 | 1.850 | 2.100 | 2,155,957 | +0.19(+9.95%) |
Jun 27, 2023 | 1.810 | 1.910 | 1.760 | 1.910 | 876,305 | +0.10(+5.52%) |
Jun 26, 2023 | 1.900 | 1.918 | 1.760 | 1.810 | 1,341,942 | -0.12(-6.22%) |
Jun 23, 2023 | 1.900 | 1.950 | 1.850 | 1.930 | 16,556,989 | +0.02(+1.05%) |
Jun 22, 2023 | 1.790 | 1.940 | 1.770 | 1.910 | 1,463,132 | +0.06(+3.24%) |
Jun 21, 2023 | 1.820 | 1.850 | 1.600 | 1.850 | 1,551,521 | +0.06(+3.35%) |
Jun 20, 2023 | 1.760 | 1.870 | 1.730 | 1.790 | 1,306,489 | +0.04(+2.29%) |
Jun 16, 2023 | 1.820 | 1.820 | 1.725 | 1.750 | 1,525,692 | -0.01(-0.57%) |
Jun 15, 2023 | 1.710 | 1.810 | 1.700 | 1.760 | 1,088,628 | +0.06(+3.53%) |
Jun 14, 2023 | 1.840 | 1.870 | 1.690 | 1.700 | 1,295,902 | -0.16(-8.60%) |
Jun 13, 2023 | 1.910 | 1.920 | 1.825 | 1.860 | 1,658,790 | +0.03(+1.64%) |
Jun 12, 2023 | 1.840 | 1.879 | 1.780 | 1.830 | 1,159,524 | +0.11(+6.40%) |
Jun 09, 2023 | 1.880 | 1.900 | 1.700 | 1.720 | 1,573,783 | -0.15(-8.02%) |
Jun 08, 2023 | 1.770 | 1.900 | 1.745 | 1.870 | 1,301,642 | +0.09(+5.06%) |
Jun 07, 2023 | 1.830 | 1.889 | 1.740 | 1.780 | 1,272,892 | -0.02(-1.11%) |
Jun 06, 2023 | 1.620 | 1.830 | 1.600 | 1.800 | 1,358,729 | +0.16(+9.76%) |
Jun 05, 2023 | 1.620 | 1.750 | 1.590 | 1.640 | 1,949,477 | +0.06(+3.80%) |
Jun 02, 2023 | 1.520 | 1.600 | 1.440 | 1.580 | 2,870,408 | +0.09(+6.04%) |