Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.000 | 2.000 | 1.780 | 1.780 | 99,757 | -0.18(-9.18%) |
Jul 28, 2023 | 1.950 | 2.120 | 1.920 | 1.960 | 49,272 | -0.04(-2.00%) |
Jul 27, 2023 | 1.860 | 2.200 | 1.856 | 2.000 | 136,099 | +0.14(+7.53%) |
Jul 26, 2023 | 1.820 | 1.900 | 1.770 | 1.860 | 34,784 | +0.03(+1.64%) |
Jul 25, 2023 | 1.750 | 1.850 | 1.750 | 1.830 | 31,227 | +0.08(+4.57%) |
Jul 24, 2023 | 1.620 | 2.030 | 1.610 | 1.750 | 209,443 | +0.20(+12.90%) |
Jul 21, 2023 | 1.350 | 1.702 | 1.320 | 1.550 | 175,689 | +0.23(+17.42%) |
Jul 20, 2023 | 1.300 | 1.400 | 1.300 | 1.320 | 22,439 | +0.01(+0.76%) |
Jul 19, 2023 | 1.350 | 1.381 | 1.310 | 1.310 | 12,376 | -0.05(-3.68%) |
Jul 18, 2023 | 1.271 | 1.368 | 1.271 | 1.360 | 13,366 | +0.11(+8.80%) |
Jul 17, 2023 | 1.220 | 1.300 | 1.217 | 1.250 | 25,157 | +0.04(+3.28%) |
Jul 14, 2023 | 1.330 | 1.340 | 1.181 | 1.210 | 14,385 | -0.09(-7.26%) |
Jul 13, 2023 | 1.180 | 1.330 | 1.180 | 1.305 | 34,242 | +0.11(+9.66%) |
Jul 12, 2023 | 1.200 | 1.200 | 1.160 | 1.190 | 26,433 | -0.01(-0.83%) |
Jul 11, 2023 | 1.210 | 1.210 | 1.200 | 1.200 | 5,665 | -0.01(-0.83%) |
Jul 10, 2023 | 1.240 | 1.240 | 1.200 | 1.210 | 3,613 | +0.01(+0.83%) |
Jul 07, 2023 | 1.210 | 1.230 | 1.200 | 1.200 | 4,394 | +0.00(+0.00%) |
Jul 06, 2023 | 1.210 | 1.227 | 1.200 | 1.200 | 12,182 | +0.02(+1.82%) |
Jul 05, 2023 | 1.180 | 1.200 | 1.160 | 1.179 | 4,262 | -0.00(-0.13%) |
Jul 03, 2023 | 1.160 | 1.188 | 1.160 | 1.180 | 3,519 | -0.01(-0.84%) |
Jun 30, 2023 | 1.220 | 1.250 | 1.180 | 1.190 | 14,538 | -0.06(-4.80%) |
Jun 29, 2023 | 1.190 | 1.260 | 1.190 | 1.250 | 23,046 | +0.08(+6.84%) |
Jun 28, 2023 | 1.180 | 1.190 | 1.170 | 1.170 | 8,885 | -0.01(-0.85%) |
Jun 27, 2023 | 1.210 | 1.210 | 1.170 | 1.180 | 9,667 | +0.01(+0.85%) |
Jun 26, 2023 | 1.230 | 1.230 | 1.165 | 1.170 | 9,975 | -0.01(-0.85%) |
Jun 23, 2023 | 1.187 | 1.205 | 1.180 | 1.180 | 11,930 | +0.00(+0.00%) |
Jun 22, 2023 | 1.240 | 1.244 | 1.180 | 1.180 | 16,097 | -0.05(-4.07%) |
Jun 21, 2023 | 1.200 | 1.230 | 1.190 | 1.230 | 23,107 | +0.01(+0.82%) |
Jun 20, 2023 | 1.170 | 1.230 | 1.170 | 1.220 | 18,269 | +0.03(+2.52%) |
Jun 16, 2023 | 1.200 | 1.200 | 1.170 | 1.190 | 3,795 | +0.00(+0.00%) |
Jun 15, 2023 | 1.170 | 1.200 | 1.150 | 1.190 | 15,250 | +0.02(+1.71%) |
Jun 14, 2023 | 1.200 | 1.200 | 1.120 | 1.170 | 11,986 | -0.02(-1.68%) |
Jun 13, 2023 | 1.270 | 1.290 | 1.190 | 1.190 | 13,830 | -0.02(-1.65%) |
Jun 12, 2023 | 1.160 | 1.228 | 1.160 | 1.210 | 11,727 | +0.02(+1.68%) |
Jun 09, 2023 | 1.200 | 1.220 | 1.180 | 1.190 | 4,335 | +0.00(+0.00%) |
Jun 08, 2023 | 1.200 | 1.230 | 1.170 | 1.190 | 16,016 | +0.02(+1.71%) |
Jun 07, 2023 | 1.170 | 1.180 | 1.150 | 1.170 | 14,519 | +0.04(+3.54%) |
Jun 06, 2023 | 1.210 | 1.210 | 1.110 | 1.130 | 16,379 | -0.11(-8.87%) |
Jun 05, 2023 | 1.230 | 1.270 | 1.190 | 1.240 | 15,373 | -0.02(-1.58%) |
Jun 02, 2023 | 1.250 | 1.260 | 1.220 | 1.260 | 12,119 | +0.01(+0.79%) |
Jun 01, 2023 | 1.250 | 1.270 | 1.230 | 1.250 | 9,799 | +0.03(+2.46%) |
May 31, 2023 | 1.070 | 1.270 | 1.050 | 1.220 | 43,603 | +0.13(+11.93%) |
May 30, 2023 | 1.010 | 1.090 | 1.010 | 1.090 | 28,752 | +0.05(+4.31%) |
May 26, 2023 | 1.100 | 1.100 | 1.040 | 1.045 | 16,893 | -0.04(-3.24%) |
May 25, 2023 | 1.210 | 1.300 | 0.9975 | 1.080 | 38,128 | -0.12(-10.00%) |
May 24, 2023 | 1.310 | 1.310 | 1.190 | 1.200 | 14,076 | -0.06(-4.76%) |
May 23, 2023 | 1.280 | 1.300 | 1.260 | 1.260 | 21,498 | -0.04(-3.08%) |
May 22, 2023 | 1.300 | 1.310 | 1.280 | 1.300 | 22,368 | -0.02(-1.52%) |
May 19, 2023 | 1.380 | 1.380 | 1.310 | 1.320 | 13,948 | -0.02(-1.86%) |
May 18, 2023 | 1.441 | 1.441 | 1.345 | 1.345 | 15,026 | -0.09(-6.60%) |
May 17, 2023 | 1.430 | 1.480 | 1.430 | 1.440 | 13,376 | -0.02(-1.37%) |
May 16, 2023 | 1.520 | 1.540 | 1.460 | 1.460 | 9,567 | -0.08(-5.50%) |
May 15, 2023 | 1.580 | 1.578 | 1.520 | 1.545 | 7,955 | -0.01(-0.92%) |
May 12, 2023 | 1.620 | 1.702 | 1.540 | 1.559 | 38,655 | -0.17(-10.08%) |
May 11, 2023 | 1.900 | 1.900 | 1.700 | 1.734 | 17,818 | -0.04(-2.02%) |
May 10, 2023 | 1.800 | 1.850 | 1.770 | 1.770 | 16,836 | -0.08(-4.32%) |
May 09, 2023 | 1.780 | 1.900 | 1.780 | 1.850 | 14,791 | +0.01(+0.54%) |
May 08, 2023 | 1.840 | 1.899 | 1.840 | 1.840 | 8,534 | -0.08(-4.16%) |
May 05, 2023 | 1.770 | 1.920 | 1.770 | 1.920 | 15,787 | +0.11(+6.07%) |
May 04, 2023 | 1.870 | 1.940 | 1.780 | 1.810 | 19,168 | -0.15(-7.65%) |
May 03, 2023 | 1.980 | 2.000 | 1.930 | 1.960 | 7,892 | -0.02(-1.22%) |
May 02, 2023 | 2.090 | 2.095 | 1.970 | 1.984 | 13,708 | -0.05(-2.25%) |