Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.420 | 1.530 | 1.420 | 1.530 | 1,293,566 | +0.12(+8.51%) |
Jul 28, 2023 | 1.390 | 1.440 | 1.370 | 1.410 | 331,569 | +0.02(+1.44%) |
Jul 27, 2023 | 1.410 | 1.420 | 1.390 | 1.390 | 326,825 | -0.01(-0.71%) |
Jul 26, 2023 | 1.370 | 1.400 | 1.360 | 1.400 | 274,152 | +0.04(+2.94%) |
Jul 25, 2023 | 1.390 | 1.420 | 1.350 | 1.360 | 377,694 | -0.04(-2.86%) |
Jul 24, 2023 | 1.420 | 1.425 | 1.370 | 1.400 | 516,858 | -0.02(-1.41%) |
Jul 21, 2023 | 1.490 | 1.500 | 1.400 | 1.420 | 655,394 | -0.06(-4.05%) |
Jul 20, 2023 | 1.420 | 1.490 | 1.400 | 1.480 | 589,878 | +0.05(+3.50%) |
Jul 19, 2023 | 1.460 | 1.480 | 1.420 | 1.430 | 440,141 | -0.03(-2.05%) |
Jul 18, 2023 | 1.360 | 1.490 | 1.360 | 1.460 | 1,207,203 | +0.09(+6.57%) |
Jul 17, 2023 | 1.350 | 1.380 | 1.350 | 1.370 | 340,751 | +0.03(+2.24%) |
Jul 14, 2023 | 1.390 | 1.390 | 1.340 | 1.340 | 680,475 | -0.05(-3.60%) |
Jul 13, 2023 | 1.400 | 1.420 | 1.360 | 1.390 | 385,889 | +0.00(+0.00%) |
Jul 12, 2023 | 1.410 | 1.420 | 1.380 | 1.390 | 375,120 | +0.01(+0.72%) |
Jul 11, 2023 | 1.380 | 1.410 | 1.380 | 1.380 | 274,926 | -0.02(-1.43%) |
Jul 10, 2023 | 1.350 | 1.420 | 1.350 | 1.400 | 385,742 | +0.03(+2.19%) |
Jul 07, 2023 | 1.360 | 1.390 | 1.360 | 1.370 | 376,484 | +0.01(+0.74%) |
Jul 06, 2023 | 1.340 | 1.380 | 1.310 | 1.360 | 579,994 | +0.01(+0.74%) |
Jul 05, 2023 | 1.390 | 1.400 | 1.330 | 1.350 | 591,856 | -0.06(-4.26%) |
Jul 03, 2023 | 1.430 | 1.435 | 1.360 | 1.410 | 270,428 | +0.00(+0.00%) |
Jun 30, 2023 | 1.400 | 1.410 | 1.375 | 1.410 | 507,777 | +0.01(+0.71%) |
Jun 29, 2023 | 1.390 | 1.410 | 1.360 | 1.400 | 461,199 | +0.03(+2.19%) |
Jun 28, 2023 | 1.370 | 1.390 | 1.350 | 1.370 | 540,796 | +0.00(+0.00%) |
Jun 27, 2023 | 1.370 | 1.390 | 1.320 | 1.370 | 512,026 | +0.02(+1.48%) |
Jun 26, 2023 | 1.410 | 1.430 | 1.330 | 1.350 | 1,149,511 | -0.01(-0.74%) |
Jun 23, 2023 | 1.450 | 1.490 | 1.340 | 1.360 | 17,430,496 | -0.12(-8.11%) |
Jun 22, 2023 | 1.510 | 1.520 | 1.460 | 1.480 | 636,029 | -0.02(-1.33%) |
Jun 21, 2023 | 1.470 | 1.560 | 1.440 | 1.500 | 1,019,802 | +0.02(+1.35%) |
Jun 20, 2023 | 1.420 | 1.510 | 1.400 | 1.480 | 762,371 | +0.07(+4.96%) |
Jun 16, 2023 | 1.520 | 1.569 | 1.410 | 1.410 | 890,235 | -0.12(-7.84%) |
Jun 15, 2023 | 1.480 | 1.530 | 1.460 | 1.530 | 922,256 | +0.09(+6.25%) |
Jun 14, 2023 | 1.480 | 1.500 | 1.420 | 1.440 | 589,568 | -0.05(-3.36%) |
Jun 13, 2023 | 1.380 | 1.490 | 1.371 | 1.490 | 1,206,458 | +0.12(+8.76%) |
Jun 12, 2023 | 1.390 | 1.410 | 1.370 | 1.370 | 380,865 | -0.01(-0.72%) |
Jun 09, 2023 | 1.300 | 1.400 | 1.295 | 1.380 | 869,955 | +0.09(+6.98%) |
Jun 08, 2023 | 1.350 | 1.360 | 1.280 | 1.290 | 930,468 | -0.06(-4.44%) |
Jun 07, 2023 | 1.380 | 1.380 | 1.330 | 1.350 | 543,266 | +0.00(+0.00%) |
Jun 06, 2023 | 1.290 | 1.393 | 1.290 | 1.350 | 1,084,366 | +0.07(+5.47%) |
Jun 05, 2023 | 1.300 | 1.310 | 1.260 | 1.280 | 331,125 | -0.04(-3.03%) |
Jun 02, 2023 | 1.280 | 1.335 | 1.264 | 1.320 | 492,537 | +0.04(+3.13%) |
Jun 01, 2023 | 1.280 | 1.295 | 1.250 | 1.280 | 356,584 | +0.02(+1.59%) |
May 31, 2023 | 1.260 | 1.295 | 1.260 | 1.260 | 316,646 | +0.00(+0.00%) |
May 30, 2023 | 1.290 | 1.318 | 1.240 | 1.260 | 418,982 | -0.03(-2.33%) |
May 26, 2023 | 1.280 | 1.300 | 1.270 | 1.290 | 210,822 | +0.01(+0.78%) |
May 25, 2023 | 1.320 | 1.320 | 1.280 | 1.280 | 356,917 | -0.04(-3.03%) |
May 24, 2023 | 1.310 | 1.340 | 1.310 | 1.320 | 253,729 | +0.00(+0.00%) |
May 23, 2023 | 1.360 | 1.380 | 1.310 | 1.320 | 309,235 | -0.03(-2.22%) |
May 22, 2023 | 1.350 | 1.390 | 1.340 | 1.350 | 350,301 | +0.00(+0.00%) |
May 19, 2023 | 1.350 | 1.390 | 1.350 | 1.350 | 420,378 | +0.01(+0.75%) |
May 18, 2023 | 1.380 | 1.390 | 1.340 | 1.340 | 346,196 | -0.04(-2.90%) |
May 17, 2023 | 1.390 | 1.400 | 1.360 | 1.380 | 209,175 | +0.02(+1.47%) |
May 16, 2023 | 1.380 | 1.390 | 1.350 | 1.360 | 176,205 | -0.03(-2.16%) |
May 15, 2023 | 1.380 | 1.400 | 1.380 | 1.390 | 356,258 | +0.01(+0.72%) |
May 12, 2023 | 1.420 | 1.440 | 1.380 | 1.380 | 242,285 | -0.03(-2.13%) |
May 11, 2023 | 1.440 | 1.440 | 1.400 | 1.410 | 136,868 | -0.02(-1.40%) |
May 10, 2023 | 1.510 | 1.510 | 1.420 | 1.430 | 236,856 | -0.04(-2.72%) |
May 09, 2023 | 1.490 | 1.490 | 1.430 | 1.470 | 229,967 | -0.02(-1.34%) |
May 08, 2023 | 1.430 | 1.510 | 1.430 | 1.490 | 430,269 | +0.06(+4.20%) |
May 05, 2023 | 1.400 | 1.450 | 1.400 | 1.430 | 248,185 | +0.03(+2.14%) |
May 04, 2023 | 1.450 | 1.470 | 1.400 | 1.400 | 269,094 | -0.06(-4.11%) |
May 03, 2023 | 1.370 | 1.500 | 1.360 | 1.460 | 781,589 | +0.10(+7.35%) |
May 02, 2023 | 1.320 | 1.380 | 1.320 | 1.360 | 274,416 | +0.05(+3.82%) |