Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.320 | 1.400 | 1.310 | 1.390 | 1,531,172 | +0.04(+2.96%) |
Jul 28, 2023 | 1.240 | 1.370 | 1.230 | 1.350 | 1,534,985 | +0.11(+8.87%) |
Jul 27, 2023 | 1.300 | 1.320 | 1.110 | 1.240 | 3,027,187 | -0.06(-4.62%) |
Jul 26, 2023 | 1.350 | 1.365 | 1.240 | 1.300 | 2,671,282 | -0.05(-3.70%) |
Jul 25, 2023 | 1.380 | 1.400 | 1.300 | 1.350 | 3,083,650 | -0.06(-4.26%) |
Jul 24, 2023 | 1.460 | 1.500 | 1.360 | 1.410 | 1,054,251 | -0.06(-4.08%) |
Jul 21, 2023 | 1.680 | 1.680 | 1.450 | 1.470 | 1,020,219 | -0.19(-11.45%) |
Jul 20, 2023 | 1.700 | 1.725 | 1.660 | 1.660 | 529,583 | -0.06(-3.49%) |
Jul 19, 2023 | 1.750 | 1.760 | 1.700 | 1.720 | 568,439 | -0.03(-1.71%) |
Jul 18, 2023 | 1.760 | 1.800 | 1.700 | 1.750 | 564,436 | -0.03(-1.69%) |
Jul 17, 2023 | 1.750 | 1.800 | 1.715 | 1.780 | 548,710 | +0.04(+2.30%) |
Jul 14, 2023 | 1.740 | 1.755 | 1.690 | 1.740 | 533,751 | +0.00(+0.00%) |
Jul 13, 2023 | 1.750 | 1.775 | 1.720 | 1.740 | 587,672 | +0.00(+0.00%) |
Jul 12, 2023 | 1.760 | 1.760 | 1.720 | 1.740 | 544,631 | +0.00(+0.00%) |
Jul 11, 2023 | 1.720 | 1.760 | 1.710 | 1.740 | 654,377 | +0.03(+1.75%) |
Jul 10, 2023 | 1.660 | 1.720 | 1.640 | 1.710 | 685,734 | +0.03(+1.79%) |
Jul 07, 2023 | 1.650 | 1.710 | 1.620 | 1.680 | 791,132 | +0.03(+1.82%) |
Jul 06, 2023 | 1.650 | 1.670 | 1.580 | 1.650 | 818,450 | -0.01(-0.60%) |
Jul 05, 2023 | 1.720 | 1.720 | 1.660 | 1.660 | 653,406 | -0.07(-4.05%) |
Jul 03, 2023 | 1.730 | 1.770 | 1.701 | 1.730 | 376,205 | -0.02(-1.14%) |
Jun 30, 2023 | 1.720 | 1.775 | 1.695 | 1.750 | 1,375,759 | +0.04(+2.34%) |
Jun 29, 2023 | 1.750 | 1.790 | 1.680 | 1.710 | 1,060,392 | -0.04(-2.29%) |
Jun 28, 2023 | 1.720 | 1.780 | 1.720 | 1.750 | 1,085,778 | +0.02(+1.16%) |
Jun 27, 2023 | 1.690 | 1.740 | 1.665 | 1.730 | 1,018,026 | +0.05(+2.98%) |
Jun 26, 2023 | 1.750 | 1.750 | 1.680 | 1.680 | 902,034 | -0.02(-1.18%) |
Jun 23, 2023 | 1.650 | 1.740 | 1.650 | 1.700 | 3,886,189 | +0.01(+0.59%) |
Jun 22, 2023 | 1.660 | 1.710 | 1.620 | 1.690 | 1,110,218 | +0.03(+1.81%) |
Jun 21, 2023 | 1.680 | 1.695 | 1.640 | 1.660 | 845,434 | -0.04(-2.35%) |
Jun 20, 2023 | 1.710 | 1.720 | 1.630 | 1.700 | 1,089,551 | +0.01(+0.59%) |
Jun 16, 2023 | 1.720 | 1.720 | 1.640 | 1.690 | 2,438,714 | -0.02(-1.17%) |
Jun 15, 2023 | 1.640 | 1.770 | 1.620 | 1.710 | 3,733,157 | +0.08(+4.91%) |
Jun 14, 2023 | 1.690 | 1.705 | 1.600 | 1.630 | 1,025,003 | -0.05(-2.98%) |
Jun 13, 2023 | 1.580 | 1.690 | 1.580 | 1.680 | 2,094,532 | +0.10(+6.33%) |
Jun 12, 2023 | 1.580 | 1.630 | 1.565 | 1.580 | 941,713 | -0.01(-0.63%) |
Jun 09, 2023 | 1.600 | 1.650 | 1.580 | 1.590 | 555,210 | -0.04(-2.45%) |
Jun 08, 2023 | 1.650 | 1.655 | 1.530 | 1.630 | 1,219,776 | -0.02(-1.21%) |
Jun 07, 2023 | 1.650 | 1.690 | 1.630 | 1.650 | 3,019,102 | +0.00(+0.00%) |
Jun 06, 2023 | 1.630 | 1.665 | 1.610 | 1.650 | 4,009,882 | +0.01(+0.61%) |
Jun 05, 2023 | 1.670 | 1.695 | 1.620 | 1.640 | 1,351,795 | -0.04(-2.38%) |
Jun 02, 2023 | 1.620 | 1.700 | 1.590 | 1.680 | 4,478,276 | +0.09(+5.66%) |
Jun 01, 2023 | 1.510 | 1.610 | 1.470 | 1.590 | 6,054,742 | +0.10(+6.71%) |
May 31, 2023 | 1.470 | 1.520 | 1.380 | 1.490 | 10,448,505 | +0.05(+3.47%) |
May 30, 2023 | 1.430 | 1.450 | 1.390 | 1.440 | 791,251 | +0.00(+0.00%) |
May 26, 2023 | 1.410 | 1.460 | 1.400 | 1.440 | 796,878 | +0.01(+0.70%) |
May 25, 2023 | 1.420 | 1.450 | 1.355 | 1.430 | 1,120,546 | +0.00(+0.00%) |
May 24, 2023 | 1.410 | 1.450 | 1.390 | 1.430 | 672,907 | +0.02(+1.42%) |
May 23, 2023 | 1.430 | 1.475 | 1.405 | 1.410 | 865,066 | -0.03(-2.08%) |
May 22, 2023 | 1.380 | 1.450 | 1.355 | 1.440 | 849,076 | +0.08(+5.88%) |
May 19, 2023 | 1.430 | 1.430 | 1.330 | 1.360 | 827,336 | -0.04(-2.86%) |
May 18, 2023 | 1.430 | 1.460 | 1.360 | 1.400 | 938,610 | -0.05(-3.45%) |
May 17, 2023 | 1.360 | 1.460 | 1.310 | 1.450 | 1,614,585 | +0.09(+6.62%) |
May 16, 2023 | 1.420 | 1.450 | 1.350 | 1.360 | 666,054 | -0.08(-5.56%) |
May 15, 2023 | 1.460 | 1.470 | 1.370 | 1.440 | 1,443,989 | +0.00(+0.00%) |
May 12, 2023 | 1.500 | 1.500 | 1.430 | 1.440 | 1,474,922 | -0.03(-2.04%) |
May 11, 2023 | 1.540 | 1.545 | 1.420 | 1.470 | 2,526,323 | -0.12(-7.55%) |
May 10, 2023 | 1.560 | 1.600 | 1.490 | 1.590 | 1,229,277 | +0.09(+6.00%) |
May 09, 2023 | 1.450 | 1.550 | 1.360 | 1.500 | 2,509,299 | +0.03(+2.04%) |
May 08, 2023 | 1.520 | 1.520 | 1.450 | 1.470 | 1,171,889 | -0.03(-2.00%) |
May 05, 2023 | 1.540 | 1.570 | 1.445 | 1.500 | 2,313,606 | -0.02(-1.32%) |
May 04, 2023 | 1.500 | 1.530 | 1.430 | 1.520 | 884,976 | +0.01(+0.66%) |
May 03, 2023 | 1.550 | 1.610 | 1.500 | 1.510 | 1,320,281 | -0.04(-2.58%) |
May 02, 2023 | 1.570 | 1.600 | 1.510 | 1.550 | 663,340 | -0.03(-1.90%) |