Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.420 | 1.520 | 1.420 | 1.480 | 5,636 | +0.05(+3.50%) |
Jul 28, 2023 | 1.400 | 1.500 | 1.400 | 1.430 | 11,368 | +0.00(+0.00%) |
Jul 27, 2023 | 1.530 | 1.530 | 1.400 | 1.430 | 25,723 | -0.02(-1.38%) |
Jul 26, 2023 | 1.520 | 1.530 | 1.450 | 1.450 | 14,662 | -0.07(-4.61%) |
Jul 25, 2023 | 1.510 | 1.580 | 1.500 | 1.520 | 9,308 | -0.02(-1.30%) |
Jul 24, 2023 | 1.610 | 1.610 | 1.510 | 1.540 | 14,666 | -0.05(-3.14%) |
Jul 21, 2023 | 1.640 | 1.670 | 1.570 | 1.590 | 27,907 | -0.06(-3.64%) |
Jul 20, 2023 | 1.610 | 1.690 | 1.610 | 1.650 | 38,874 | +0.05(+3.12%) |
Jul 19, 2023 | 1.650 | 1.689 | 1.600 | 1.600 | 30,303 | -0.06(-3.61%) |
Jul 18, 2023 | 1.780 | 1.808 | 1.650 | 1.660 | 61,746 | -0.12(-6.74%) |
Jul 17, 2023 | 1.760 | 1.830 | 1.720 | 1.780 | 27,171 | +0.01(+0.56%) |
Jul 14, 2023 | 1.850 | 1.900 | 1.730 | 1.770 | 43,016 | -0.09(-4.84%) |
Jul 13, 2023 | 1.770 | 1.870 | 1.720 | 1.860 | 79,645 | +0.10(+5.68%) |
Jul 12, 2023 | 1.830 | 1.830 | 1.750 | 1.760 | 29,206 | +0.00(+0.00%) |
Jul 11, 2023 | 1.680 | 1.790 | 1.680 | 1.760 | 22,203 | +0.07(+4.14%) |
Jul 10, 2023 | 1.610 | 1.717 | 1.600 | 1.690 | 17,865 | +0.07(+4.32%) |
Jul 07, 2023 | 1.690 | 1.690 | 1.600 | 1.620 | 27,312 | +0.01(+0.62%) |
Jul 06, 2023 | 1.680 | 1.720 | 1.600 | 1.610 | 44,025 | -0.09(-5.57%) |
Jul 05, 2023 | 1.750 | 1.770 | 1.690 | 1.705 | 68,019 | -0.09(-5.28%) |
Jul 03, 2023 | 1.880 | 1.880 | 1.730 | 1.800 | 60,134 | -0.02(-1.10%) |
Jun 30, 2023 | 1.660 | 1.840 | 1.610 | 1.820 | 83,871 | +0.21(+13.04%) |
Jun 29, 2023 | 1.700 | 1.720 | 1.570 | 1.610 | 92,937 | -0.12(-6.94%) |
Jun 28, 2023 | 1.920 | 1.920 | 1.710 | 1.730 | 138,486 | -0.17(-8.95%) |
Jun 27, 2023 | 2.410 | 2.410 | 1.900 | 1.900 | 683,865 | -0.51(-21.16%) |
Jun 26, 2023 | 2.600 | 2.750 | 2.320 | 2.410 | 553,373 | -0.05(-2.03%) |
Jun 23, 2023 | 2.270 | 2.690 | 2.260 | 2.460 | 542,194 | +0.22(+9.82%) |
Jun 22, 2023 | 2.150 | 2.330 | 2.000 | 2.240 | 351,078 | -0.05(-2.18%) |
Jun 21, 2023 | 2.110 | 2.470 | 1.910 | 2.290 | 4,263,274 | +0.33(+16.84%) |
Jun 20, 2023 | 1.700 | 2.030 | 1.670 | 1.960 | 642,667 | +0.30(+18.07%) |
Jun 16, 2023 | 1.640 | 1.730 | 1.640 | 1.660 | 24,938 | +0.06(+3.75%) |
Jun 15, 2023 | 1.560 | 1.670 | 1.560 | 1.600 | 10,709 | +0.04(+2.56%) |
Jun 14, 2023 | 1.700 | 1.700 | 1.550 | 1.560 | 85,522 | -0.16(-9.30%) |
Jun 13, 2023 | 1.820 | 1.840 | 1.712 | 1.720 | 32,976 | -0.06(-3.37%) |
Jun 12, 2023 | 1.840 | 1.900 | 1.780 | 1.780 | 12,563 | -0.10(-5.32%) |
Jun 09, 2023 | 1.830 | 1.880 | 1.830 | 1.880 | 4,376 | +0.04(+2.17%) |
Jun 08, 2023 | 1.860 | 1.860 | 1.810 | 1.840 | 5,767 | +0.02(+1.10%) |
Jun 07, 2023 | 1.800 | 1.880 | 1.780 | 1.820 | 20,667 | +0.01(+0.55%) |
Jun 06, 2023 | 1.890 | 1.890 | 1.810 | 1.810 | 8,708 | -0.04(-2.17%) |
Jun 05, 2023 | 1.930 | 2.010 | 1.850 | 1.850 | 22,726 | -0.08(-4.14%) |
Jun 02, 2023 | 1.883 | 2.000 | 1.872 | 1.930 | 14,755 | +0.05(+2.66%) |
Jun 01, 2023 | 1.830 | 1.990 | 1.780 | 1.880 | 14,973 | +0.08(+4.44%) |
May 31, 2023 | 1.876 | 1.876 | 1.770 | 1.800 | 16,724 | -0.03(-1.64%) |
May 30, 2023 | 1.840 | 1.890 | 1.830 | 1.830 | 7,622 | -0.01(-0.54%) |
May 26, 2023 | 1.830 | 1.870 | 1.820 | 1.840 | 17,312 | +0.00(+0.00%) |
May 25, 2023 | 1.900 | 1.930 | 1.800 | 1.840 | 28,281 | -0.07(-3.66%) |
May 24, 2023 | 1.970 | 1.990 | 1.900 | 1.910 | 31,610 | -0.09(-4.50%) |
May 23, 2023 | 1.950 | 2.000 | 1.950 | 2.000 | 14,619 | +0.02(+1.01%) |
May 22, 2023 | 2.060 | 2.100 | 1.980 | 1.980 | 25,106 | -0.12(-5.71%) |
May 19, 2023 | 2.010 | 2.194 | 1.970 | 2.100 | 40,421 | +0.08(+3.96%) |
May 18, 2023 | 2.030 | 2.120 | 1.980 | 2.020 | 13,414 | +0.02(+1.00%) |
May 17, 2023 | 1.920 | 2.120 | 1.910 | 2.000 | 35,210 | +0.06(+3.09%) |
May 16, 2023 | 1.970 | 1.970 | 1.910 | 1.940 | 7,850 | -0.01(-0.51%) |
May 15, 2023 | 1.860 | 2.005 | 1.770 | 1.950 | 31,407 | +0.15(+8.34%) |
May 12, 2023 | 1.910 | 1.935 | 1.760 | 1.800 | 126,567 | -0.15(-7.70%) |
May 11, 2023 | 1.910 | 2.243 | 1.910 | 1.950 | 198,433 | +0.04(+2.09%) |
May 10, 2023 | 1.920 | 2.000 | 1.910 | 1.910 | 18,178 | -0.03(-1.55%) |
May 09, 2023 | 2.020 | 2.020 | 1.910 | 1.940 | 29,971 | -0.06(-3.00%) |
May 08, 2023 | 1.910 | 2.040 | 1.870 | 2.000 | 44,785 | +0.06(+3.09%) |
May 05, 2023 | 1.870 | 1.960 | 1.800 | 1.940 | 35,601 | +0.03(+1.57%) |
May 04, 2023 | 1.990 | 2.030 | 1.900 | 1.910 | 29,127 | -0.14(-6.83%) |
May 03, 2023 | 1.900 | 2.190 | 1.834 | 2.050 | 103,216 | -0.13(-5.96%) |
May 02, 2023 | 1.810 | 2.340 | 1.680 | 2.180 | 351,023 | +0.28(+14.74%) |