Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.650 | 1.725 | 1.650 | 1.680 | 705,094 | +0.03(+1.82%) |
Jul 28, 2023 | 1.540 | 1.660 | 1.540 | 1.650 | 558,594 | +0.12(+7.84%) |
Jul 27, 2023 | 1.530 | 1.600 | 1.530 | 1.530 | 451,464 | -0.01(-0.65%) |
Jul 26, 2023 | 1.530 | 1.565 | 1.510 | 1.540 | 231,904 | +0.01(+0.65%) |
Jul 25, 2023 | 1.550 | 1.570 | 1.510 | 1.530 | 342,360 | -0.01(-0.65%) |
Jul 24, 2023 | 1.540 | 1.575 | 1.530 | 1.540 | 226,140 | -0.02(-1.28%) |
Jul 21, 2023 | 1.600 | 1.610 | 1.540 | 1.560 | 386,639 | -0.03(-1.89%) |
Jul 20, 2023 | 1.660 | 1.661 | 1.570 | 1.590 | 305,473 | -0.08(-4.79%) |
Jul 19, 2023 | 1.660 | 1.710 | 1.660 | 1.670 | 221,804 | +0.00(+0.00%) |
Jul 18, 2023 | 1.660 | 1.675 | 1.625 | 1.670 | 576,534 | +0.02(+1.21%) |
Jul 17, 2023 | 1.620 | 1.650 | 1.595 | 1.650 | 431,733 | +0.02(+1.23%) |
Jul 14, 2023 | 1.680 | 1.680 | 1.625 | 1.630 | 316,245 | -0.03(-1.81%) |
Jul 13, 2023 | 1.650 | 1.670 | 1.595 | 1.660 | 589,501 | +0.04(+2.47%) |
Jul 12, 2023 | 1.650 | 1.650 | 1.610 | 1.620 | 838,480 | -0.01(-0.61%) |
Jul 11, 2023 | 1.600 | 1.645 | 1.585 | 1.630 | 1,193,896 | +0.05(+3.16%) |
Jul 10, 2023 | 1.530 | 1.610 | 1.520 | 1.580 | 652,428 | +0.02(+1.28%) |
Jul 07, 2023 | 1.510 | 1.570 | 1.500 | 1.560 | 452,860 | +0.05(+3.31%) |
Jul 06, 2023 | 1.480 | 1.510 | 1.420 | 1.510 | 738,480 | +0.00(+0.00%) |
Jul 05, 2023 | 1.520 | 1.540 | 1.480 | 1.510 | 623,109 | +0.01(+0.67%) |
Jul 03, 2023 | 1.420 | 1.520 | 1.420 | 1.500 | 312,153 | +0.05(+3.45%) |
Jun 30, 2023 | 1.440 | 1.450 | 1.410 | 1.450 | 649,623 | +0.03(+2.11%) |
Jun 29, 2023 | 1.430 | 1.435 | 1.390 | 1.420 | 408,743 | +0.01(+0.71%) |
Jun 28, 2023 | 1.360 | 1.430 | 1.360 | 1.410 | 633,353 | -0.01(-0.70%) |
Jun 27, 2023 | 1.450 | 1.470 | 1.415 | 1.420 | 1,028,777 | -0.01(-0.70%) |
Jun 26, 2023 | 1.380 | 1.470 | 1.380 | 1.430 | 1,223,670 | +0.08(+5.93%) |
Jun 23, 2023 | 1.380 | 1.440 | 1.350 | 1.350 | 14,688,794 | -0.06(-4.26%) |
Jun 22, 2023 | 1.410 | 1.430 | 1.350 | 1.410 | 1,099,475 | +0.00(+0.00%) |
Jun 21, 2023 | 1.400 | 1.415 | 1.370 | 1.410 | 694,337 | +0.00(+0.00%) |
Jun 20, 2023 | 1.430 | 1.430 | 1.390 | 1.410 | 742,222 | -0.01(-0.70%) |
Jun 16, 2023 | 1.470 | 1.470 | 1.415 | 1.420 | 990,822 | -0.03(-2.07%) |
Jun 15, 2023 | 1.400 | 1.460 | 1.380 | 1.450 | 701,492 | +0.04(+2.84%) |
Jun 14, 2023 | 1.420 | 1.480 | 1.390 | 1.410 | 753,191 | +0.01(+0.71%) |
Jun 13, 2023 | 1.390 | 1.440 | 1.385 | 1.400 | 1,086,918 | +0.01(+0.72%) |
Jun 12, 2023 | 1.410 | 1.495 | 1.385 | 1.390 | 1,111,847 | -0.03(-2.11%) |
Jun 09, 2023 | 1.450 | 1.460 | 1.415 | 1.420 | 879,483 | -0.01(-0.70%) |
Jun 08, 2023 | 1.540 | 1.540 | 1.420 | 1.430 | 1,239,229 | -0.08(-5.30%) |
Jun 07, 2023 | 1.470 | 1.570 | 1.441 | 1.510 | 1,193,612 | +0.06(+4.14%) |
Jun 06, 2023 | 1.430 | 1.490 | 1.395 | 1.450 | 1,408,620 | +0.04(+2.84%) |
Jun 05, 2023 | 1.470 | 1.470 | 1.410 | 1.410 | 876,366 | -0.09(-6.00%) |
Jun 02, 2023 | 1.430 | 1.500 | 1.410 | 1.500 | 644,446 | +0.10(+7.14%) |
Jun 01, 2023 | 1.430 | 1.430 | 1.360 | 1.400 | 903,189 | -0.04(-2.78%) |
May 31, 2023 | 1.510 | 1.525 | 1.420 | 1.440 | 1,048,645 | -0.06(-4.00%) |
May 30, 2023 | 1.420 | 1.530 | 1.420 | 1.500 | 850,786 | +0.07(+4.90%) |
May 26, 2023 | 1.480 | 1.480 | 1.390 | 1.430 | 1,067,974 | -0.06(-4.03%) |
May 25, 2023 | 1.530 | 1.550 | 1.410 | 1.490 | 918,242 | -0.02(-1.32%) |
May 24, 2023 | 1.660 | 1.660 | 1.495 | 1.510 | 1,025,589 | -0.15(-9.04%) |
May 23, 2023 | 1.580 | 1.690 | 1.550 | 1.660 | 952,602 | +0.07(+4.40%) |
May 22, 2023 | 1.630 | 1.630 | 1.540 | 1.590 | 1,373,280 | -0.01(-0.63%) |
May 19, 2023 | 1.630 | 1.639 | 1.570 | 1.600 | 1,215,757 | -0.02(-1.23%) |
May 18, 2023 | 1.530 | 1.650 | 1.480 | 1.620 | 1,655,664 | +0.08(+5.19%) |
May 17, 2023 | 1.480 | 1.560 | 1.430 | 1.540 | 787,400 | +0.06(+4.05%) |
May 16, 2023 | 1.470 | 1.520 | 1.450 | 1.480 | 1,447,371 | -0.02(-1.33%) |
May 15, 2023 | 1.560 | 1.560 | 1.450 | 1.500 | 1,145,700 | -0.06(-3.85%) |
May 12, 2023 | 1.490 | 1.640 | 1.365 | 1.560 | 3,212,111 | +0.06(+4.00%) |
May 11, 2023 | 1.390 | 1.550 | 1.350 | 1.500 | 4,140,134 | +0.09(+6.38%) |
May 10, 2023 | 1.420 | 1.430 | 1.380 | 1.410 | 1,471,839 | -0.01(-0.70%) |
May 09, 2023 | 1.280 | 1.430 | 1.240 | 1.420 | 3,222,026 | +0.13(+10.08%) |
May 08, 2023 | 1.270 | 1.348 | 1.220 | 1.290 | 3,016,814 | +0.03(+2.38%) |
May 05, 2023 | 1.160 | 1.430 | 1.155 | 1.260 | 3,249,386 | +0.13(+11.50%) |
May 04, 2023 | 1.140 | 1.202 | 1.130 | 1.130 | 1,601,274 | -0.01(-0.88%) |
May 03, 2023 | 1.150 | 1.205 | 1.130 | 1.140 | 1,611,470 | +0.00(+0.00%) |
May 02, 2023 | 1.150 | 1.200 | 1.140 | 1.140 | 1,513,581 | -0.02(-1.72%) |