Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.550 | 1.715 | 1.530 | 1.660 | 1,598,221 | +0.10(+6.41%) |
Jul 28, 2023 | 1.570 | 1.630 | 1.535 | 1.560 | 1,385,773 | +0.02(+1.30%) |
Jul 27, 2023 | 1.690 | 1.710 | 1.530 | 1.540 | 2,201,259 | -0.11(-6.67%) |
Jul 26, 2023 | 1.590 | 1.790 | 1.550 | 1.650 | 6,212,682 | +0.14(+9.27%) |
Jul 25, 2023 | 1.570 | 1.620 | 1.450 | 1.510 | 3,322,789 | -0.03(-1.95%) |
Jul 24, 2023 | 1.480 | 1.640 | 1.370 | 1.540 | 5,954,339 | +0.16(+11.59%) |
Jul 21, 2023 | 1.410 | 1.455 | 1.360 | 1.380 | 1,435,907 | +0.00(+0.00%) |
Jul 20, 2023 | 1.530 | 1.530 | 1.370 | 1.380 | 1,631,198 | -0.12(-8.00%) |
Jul 19, 2023 | 1.390 | 1.600 | 1.385 | 1.500 | 3,152,156 | +0.10(+7.14%) |
Jul 18, 2023 | 1.330 | 1.460 | 1.330 | 1.400 | 1,578,410 | +0.08(+6.06%) |
Jul 17, 2023 | 1.270 | 1.349 | 1.260 | 1.320 | 762,911 | +0.05(+3.94%) |
Jul 14, 2023 | 1.300 | 1.325 | 1.250 | 1.270 | 989,254 | -0.04(-3.05%) |
Jul 13, 2023 | 1.360 | 1.360 | 1.300 | 1.310 | 591,523 | -0.03(-2.24%) |
Jul 12, 2023 | 1.340 | 1.400 | 1.320 | 1.340 | 1,140,688 | +0.03(+2.29%) |
Jul 11, 2023 | 1.300 | 1.330 | 1.230 | 1.310 | 909,662 | +0.01(+0.77%) |
Jul 10, 2023 | 1.200 | 1.350 | 1.190 | 1.300 | 1,557,068 | +0.10(+8.33%) |
Jul 07, 2023 | 1.200 | 1.265 | 1.180 | 1.200 | 1,020,482 | +0.02(+1.69%) |
Jul 06, 2023 | 1.180 | 1.210 | 1.170 | 1.180 | 1,360,136 | -0.01(-0.84%) |
Jul 05, 2023 | 1.190 | 1.220 | 1.170 | 1.190 | 1,343,953 | +0.00(+0.00%) |
Jul 03, 2023 | 1.170 | 1.235 | 1.150 | 1.190 | 634,561 | +0.03(+2.59%) |
Jun 30, 2023 | 1.210 | 1.220 | 1.150 | 1.160 | 2,565,616 | -0.02(-1.69%) |
Jun 29, 2023 | 1.170 | 1.380 | 1.150 | 1.180 | 6,036,860 | -0.01(-0.42%) |
Jun 28, 2023 | 1.200 | 1.250 | 1.165 | 1.185 | 1,648,313 | -0.00(-0.42%) |
Jun 27, 2023 | 1.130 | 1.268 | 1.110 | 1.190 | 1,581,592 | +0.06(+5.31%) |
Jun 26, 2023 | 1.190 | 1.220 | 1.130 | 1.130 | 1,031,126 | -0.08(-6.61%) |
Jun 23, 2023 | 1.170 | 1.225 | 1.160 | 1.210 | 1,794,663 | +0.04(+3.42%) |
Jun 22, 2023 | 1.190 | 1.210 | 1.160 | 1.170 | 992,950 | -0.04(-3.31%) |
Jun 21, 2023 | 1.190 | 1.240 | 1.165 | 1.210 | 1,278,441 | -0.01(-0.82%) |
Jun 20, 2023 | 1.220 | 1.250 | 1.190 | 1.220 | 949,767 | +0.01(+0.83%) |
Jun 16, 2023 | 1.300 | 1.330 | 1.210 | 1.210 | 2,004,993 | -0.10(-7.63%) |
Jun 15, 2023 | 1.270 | 1.325 | 1.257 | 1.310 | 945,993 | +0.02(+1.55%) |
Jun 14, 2023 | 1.330 | 1.360 | 1.260 | 1.290 | 1,575,641 | -0.04(-3.01%) |
Jun 13, 2023 | 1.300 | 1.380 | 1.265 | 1.330 | 1,898,805 | +0.03(+2.31%) |
Jun 12, 2023 | 1.250 | 1.400 | 1.225 | 1.300 | 2,471,266 | +0.06(+4.84%) |
Jun 09, 2023 | 1.200 | 1.320 | 1.200 | 1.240 | 3,172,354 | +0.05(+4.20%) |
Jun 08, 2023 | 1.140 | 1.210 | 1.121 | 1.190 | 4,139,180 | +0.05(+4.39%) |
Jun 07, 2023 | 1.120 | 1.160 | 1.115 | 1.140 | 1,295,113 | +0.03(+2.70%) |
Jun 06, 2023 | 1.120 | 1.150 | 1.090 | 1.110 | 2,230,735 | -0.01(-0.89%) |
Jun 05, 2023 | 1.120 | 1.140 | 1.080 | 1.120 | 1,803,638 | +0.00(+0.00%) |
Jun 02, 2023 | 1.120 | 1.150 | 1.100 | 1.120 | 1,912,554 | +0.01(+0.90%) |
Jun 01, 2023 | 1.160 | 1.180 | 1.110 | 1.110 | 1,648,940 | -0.03(-2.63%) |
May 31, 2023 | 1.160 | 1.220 | 1.115 | 1.140 | 3,949,032 | -0.05(-4.20%) |
May 30, 2023 | 1.280 | 1.320 | 1.150 | 1.190 | 2,886,536 | -0.09(-7.03%) |
May 26, 2023 | 1.250 | 1.340 | 1.200 | 1.280 | 1,468,329 | +0.03(+2.40%) |
May 25, 2023 | 1.310 | 1.337 | 1.160 | 1.250 | 2,432,965 | -0.04(-3.10%) |
May 24, 2023 | 1.330 | 1.330 | 1.260 | 1.290 | 1,026,242 | -0.04(-3.01%) |
May 23, 2023 | 1.420 | 1.530 | 1.305 | 1.330 | 1,832,667 | -0.12(-8.28%) |
May 22, 2023 | 1.320 | 1.465 | 1.290 | 1.450 | 3,348,857 | +0.15(+11.54%) |
May 19, 2023 | 1.230 | 1.300 | 1.190 | 1.300 | 3,537,710 | +0.10(+8.33%) |
May 18, 2023 | 1.230 | 1.308 | 1.190 | 1.200 | 2,661,367 | -0.05(-4.00%) |
May 17, 2023 | 1.250 | 1.265 | 1.070 | 1.250 | 3,684,389 | -0.01(-0.79%) |
May 16, 2023 | 1.340 | 1.350 | 1.260 | 1.260 | 1,942,226 | -0.07(-5.26%) |
May 15, 2023 | 1.400 | 1.410 | 1.190 | 1.330 | 8,332,799 | -0.07(-5.00%) |
May 12, 2023 | 2.150 | 2.190 | 1.280 | 1.400 | 14,474,378 | -0.83(-37.22%) |
May 11, 2023 | 2.450 | 2.450 | 2.230 | 2.230 | 1,377,350 | -0.22(-8.98%) |
May 10, 2023 | 2.500 | 2.510 | 2.400 | 2.450 | 1,112,919 | +0.01(+0.41%) |
May 09, 2023 | 2.410 | 2.490 | 2.390 | 2.440 | 673,492 | +0.00(+0.00%) |
May 08, 2023 | 2.470 | 2.470 | 2.370 | 2.440 | 1,039,897 | -0.03(-1.21%) |
May 05, 2023 | 2.380 | 2.475 | 2.380 | 2.470 | 1,293,393 | +0.10(+4.22%) |
May 04, 2023 | 2.310 | 2.400 | 2.270 | 2.370 | 1,199,640 | +0.04(+1.72%) |
May 03, 2023 | 2.260 | 2.390 | 2.200 | 2.330 | 1,790,835 | +0.12(+5.43%) |
May 02, 2023 | 2.430 | 2.430 | 2.200 | 2.210 | 1,761,228 | -0.22(-9.05%) |