Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.890 | 1.900 | 1.850 | 1.850 | 6,236 | -0.03(-1.60%) |
Jul 28, 2023 | 1.850 | 1.899 | 1.800 | 1.880 | 10,797 | +0.03(+1.62%) |
Jul 27, 2023 | 1.890 | 1.890 | 1.850 | 1.850 | 9,266 | -0.07(-3.65%) |
Jul 26, 2023 | 1.900 | 1.940 | 1.860 | 1.920 | 9,183 | +0.06(+3.23%) |
Jul 25, 2023 | 1.950 | 1.950 | 1.860 | 1.860 | 18,091 | +0.00(+0.00%) |
Jul 24, 2023 | 2.020 | 2.020 | 1.860 | 1.860 | 3,653 | -0.13(-6.53%) |
Jul 21, 2023 | 1.820 | 2.005 | 1.820 | 1.990 | 46,957 | +0.13(+6.99%) |
Jul 20, 2023 | 1.830 | 1.860 | 1.810 | 1.860 | 16,789 | +0.02(+1.09%) |
Jul 19, 2023 | 1.920 | 1.920 | 1.812 | 1.840 | 11,982 | -0.11(-5.64%) |
Jul 18, 2023 | 1.970 | 1.970 | 1.910 | 1.950 | 5,706 | -0.00(-0.17%) |
Jul 17, 2023 | 1.990 | 1.990 | 1.930 | 1.953 | 4,779 | +0.00(+0.17%) |
Jul 14, 2023 | 1.990 | 1.990 | 1.950 | 1.950 | 8,443 | -0.02(-1.22%) |
Jul 13, 2023 | 2.000 | 2.000 | 1.920 | 1.974 | 30,535 | -0.02(-0.80%) |
Jul 12, 2023 | 1.990 | 1.996 | 1.969 | 1.990 | 17,235 | +0.02(+1.02%) |
Jul 11, 2023 | 1.970 | 1.975 | 1.960 | 1.970 | 6,724 | +0.00(+0.00%) |
Jul 10, 2023 | 1.990 | 2.000 | 1.954 | 1.970 | 18,083 | -0.02(-1.01%) |
Jul 07, 2023 | 1.970 | 2.020 | 1.950 | 1.990 | 54,536 | +0.00(+0.00%) |
Jul 06, 2023 | 1.950 | 2.000 | 1.949 | 1.990 | 23,168 | +0.03(+1.53%) |
Jul 05, 2023 | 1.920 | 1.970 | 1.880 | 1.960 | 12,795 | -0.03(-1.51%) |
Jul 03, 2023 | 1.950 | 1.990 | 1.920 | 1.990 | 4,151 | +0.02(+1.02%) |
Jun 30, 2023 | 1.950 | 2.000 | 1.950 | 1.970 | 15,331 | +0.00(+0.00%) |
Jun 29, 2023 | 1.920 | 1.970 | 1.870 | 1.970 | 8,367 | +0.05(+2.60%) |
Jun 28, 2023 | 1.940 | 1.940 | 1.900 | 1.920 | 4,721 | -0.01(-0.52%) |
Jun 27, 2023 | 1.880 | 1.940 | 1.885 | 1.930 | 1,617 | -0.00(-0.22%) |
Jun 26, 2023 | 1.982 | 2.010 | 1.890 | 1.934 | 16,725 | -0.09(-4.24%) |
Jun 23, 2023 | 2.021 | 2.030 | 1.960 | 2.020 | 12,573 | +0.00(+0.00%) |
Jun 22, 2023 | 2.000 | 2.040 | 1.890 | 2.020 | 18,234 | +0.00(+0.00%) |
Jun 21, 2023 | 2.160 | 2.178 | 1.950 | 2.020 | 63,614 | -0.14(-6.48%) |
Jun 20, 2023 | 1.980 | 2.160 | 1.902 | 2.160 | 80,016 | +0.23(+11.92%) |
Jun 16, 2023 | 1.810 | 1.990 | 1.800 | 1.930 | 83,416 | +0.11(+6.04%) |
Jun 15, 2023 | 1.910 | 1.910 | 1.750 | 1.820 | 19,864 | -0.03(-1.62%) |
Jun 14, 2023 | 1.920 | 1.920 | 1.850 | 1.850 | 25,915 | -0.07(-3.65%) |
Jun 13, 2023 | 1.940 | 1.980 | 1.920 | 1.920 | 7,788 | -0.08(-4.00%) |
Jun 12, 2023 | 1.990 | 2.000 | 1.930 | 2.000 | 18,204 | +0.04(+2.04%) |
Jun 09, 2023 | 1.930 | 2.050 | 1.930 | 1.960 | 41,568 | +0.00(+0.26%) |
Jun 08, 2023 | 1.943 | 1.970 | 1.940 | 1.955 | 16,776 | -0.01(-0.76%) |
Jun 07, 2023 | 1.780 | 1.970 | 1.782 | 1.970 | 26,119 | +0.18(+10.06%) |
Jun 06, 2023 | 1.770 | 1.820 | 1.760 | 1.790 | 6,755 | +0.02(+1.13%) |
Jun 05, 2023 | 1.757 | 1.820 | 1.757 | 1.770 | 8,900 | -0.05(-2.75%) |
Jun 02, 2023 | 1.890 | 1.890 | 1.780 | 1.820 | 7,958 | -0.06(-3.19%) |
Jun 01, 2023 | 1.780 | 1.880 | 1.770 | 1.880 | 6,922 | +0.12(+6.82%) |
May 31, 2023 | 1.700 | 1.801 | 1.700 | 1.760 | 21,786 | +0.03(+1.91%) |
May 30, 2023 | 1.640 | 1.800 | 1.640 | 1.727 | 21,686 | +0.09(+5.30%) |
May 26, 2023 | 1.560 | 1.650 | 1.560 | 1.640 | 10,198 | +0.10(+6.49%) |
May 25, 2023 | 1.620 | 1.620 | 1.530 | 1.540 | 6,738 | -0.08(-4.92%) |
May 24, 2023 | 1.610 | 1.681 | 1.600 | 1.620 | 32,249 | +0.01(+0.60%) |
May 23, 2023 | 1.788 | 1.788 | 1.570 | 1.610 | 43,264 | -0.20(-10.82%) |
May 22, 2023 | 1.910 | 1.915 | 1.800 | 1.805 | 24,603 | -0.12(-6.46%) |
May 19, 2023 | 2.000 | 2.030 | 1.915 | 1.930 | 52,375 | -0.01(-0.52%) |
May 18, 2023 | 1.890 | 2.020 | 1.890 | 1.940 | 51,248 | +0.04(+2.11%) |
May 17, 2023 | 1.900 | 1.948 | 1.880 | 1.900 | 31,239 | +0.01(+0.53%) |
May 16, 2023 | 1.890 | 1.900 | 1.860 | 1.890 | 47,437 | +0.02(+1.07%) |
May 15, 2023 | 1.890 | 1.900 | 1.850 | 1.870 | 17,172 | +0.02(+1.08%) |
May 12, 2023 | 1.880 | 1.900 | 1.800 | 1.850 | 47,497 | -0.01(-0.54%) |
May 11, 2023 | 1.890 | 1.900 | 1.820 | 1.860 | 28,037 | +0.10(+5.68%) |
May 10, 2023 | 1.810 | 1.851 | 1.750 | 1.760 | 31,312 | +0.02(+1.15%) |
May 09, 2023 | 1.780 | 1.780 | 1.710 | 1.740 | 18,306 | +0.04(+2.35%) |
May 08, 2023 | 1.780 | 1.950 | 1.620 | 1.700 | 141,515 | +0.01(+0.57%) |
May 05, 2023 | 1.645 | 1.850 | 1.590 | 1.690 | 65,701 | +0.07(+4.34%) |
May 04, 2023 | 1.450 | 1.670 | 1.420 | 1.620 | 37,732 | +0.22(+15.71%) |
May 03, 2023 | 1.330 | 1.472 | 1.280 | 1.400 | 58,477 | +0.05(+3.70%) |
May 02, 2023 | 1.330 | 1.380 | 1.330 | 1.350 | 18,881 | +0.05(+3.85%) |