Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.950 | 1.950 | 1.871 | 1.880 | 46,754 | +0.01(+0.53%) |
Jul 28, 2023 | 1.860 | 1.880 | 1.810 | 1.870 | 26,426 | +0.07(+3.89%) |
Jul 27, 2023 | 1.830 | 1.880 | 1.770 | 1.800 | 26,496 | -0.03(-1.64%) |
Jul 26, 2023 | 1.830 | 1.880 | 1.790 | 1.830 | 5,862 | +0.05(+2.81%) |
Jul 25, 2023 | 1.860 | 1.890 | 1.780 | 1.780 | 42,514 | -0.09(-4.81%) |
Jul 24, 2023 | 1.850 | 1.920 | 1.800 | 1.870 | 26,978 | +0.02(+1.08%) |
Jul 21, 2023 | 1.970 | 1.970 | 1.850 | 1.850 | 30,027 | -0.04(-2.12%) |
Jul 20, 2023 | 1.900 | 1.932 | 1.830 | 1.890 | 20,928 | -0.04(-2.07%) |
Jul 19, 2023 | 1.880 | 1.970 | 1.826 | 1.930 | 39,879 | +0.04(+2.12%) |
Jul 18, 2023 | 1.920 | 1.930 | 1.810 | 1.890 | 72,396 | +0.05(+2.72%) |
Jul 17, 2023 | 1.710 | 1.890 | 1.670 | 1.840 | 49,415 | +0.13(+7.60%) |
Jul 14, 2023 | 1.930 | 1.930 | 1.650 | 1.710 | 94,367 | -0.15(-8.06%) |
Jul 13, 2023 | 1.880 | 1.950 | 1.850 | 1.860 | 70,690 | -0.01(-0.53%) |
Jul 12, 2023 | 1.760 | 1.910 | 1.580 | 1.870 | 89,541 | +0.18(+10.65%) |
Jul 11, 2023 | 1.560 | 1.740 | 1.550 | 1.690 | 53,601 | +0.12(+7.64%) |
Jul 10, 2023 | 1.600 | 1.670 | 1.550 | 1.570 | 70,914 | -0.01(-0.63%) |
Jul 07, 2023 | 1.580 | 1.640 | 1.550 | 1.580 | 22,489 | +0.00(+0.00%) |
Jul 06, 2023 | 1.610 | 1.650 | 1.520 | 1.580 | 23,630 | -0.06(-3.66%) |
Jul 05, 2023 | 1.660 | 1.670 | 1.600 | 1.640 | 35,064 | +0.01(+0.61%) |
Jul 03, 2023 | 1.520 | 1.685 | 1.520 | 1.630 | 46,312 | +0.06(+3.82%) |
Jun 30, 2023 | 1.570 | 1.617 | 1.540 | 1.570 | 31,157 | +0.04(+2.61%) |
Jun 29, 2023 | 1.490 | 1.570 | 1.489 | 1.530 | 20,324 | +0.04(+2.68%) |
Jun 28, 2023 | 1.570 | 1.600 | 1.470 | 1.490 | 41,959 | -0.08(-5.10%) |
Jun 27, 2023 | 1.660 | 1.660 | 1.450 | 1.570 | 97,611 | -0.07(-4.27%) |
Jun 26, 2023 | 1.610 | 1.670 | 1.590 | 1.640 | 42,909 | +0.06(+3.80%) |
Jun 23, 2023 | 1.730 | 1.800 | 1.580 | 1.580 | 151,037 | -0.14(-8.14%) |
Jun 22, 2023 | 1.830 | 1.830 | 1.676 | 1.720 | 59,634 | -0.15(-8.02%) |
Jun 21, 2023 | 1.990 | 1.990 | 1.770 | 1.870 | 52,177 | -0.11(-5.56%) |
Jun 20, 2023 | 1.900 | 1.990 | 1.819 | 1.980 | 85,062 | +0.17(+9.39%) |
Jun 16, 2023 | 2.000 | 2.060 | 1.810 | 1.810 | 135,717 | -0.14(-7.18%) |
Jun 15, 2023 | 1.650 | 1.990 | 1.630 | 1.950 | 172,189 | +0.27(+16.07%) |
Jun 14, 2023 | 2.000 | 2.000 | 1.620 | 1.680 | 271,385 | -0.07(-4.00%) |
Jun 13, 2023 | 1.710 | 1.890 | 1.692 | 1.750 | 134,449 | +0.04(+2.34%) |
Jun 12, 2023 | 1.610 | 1.740 | 1.610 | 1.710 | 113,057 | +0.12(+7.55%) |
Jun 09, 2023 | 1.540 | 1.650 | 1.510 | 1.590 | 50,708 | +0.02(+1.27%) |
Jun 08, 2023 | 1.700 | 1.700 | 1.530 | 1.570 | 68,167 | -0.06(-3.68%) |
Jun 07, 2023 | 1.520 | 1.670 | 1.460 | 1.630 | 144,412 | +0.11(+7.24%) |
Jun 06, 2023 | 1.450 | 1.520 | 1.380 | 1.520 | 111,648 | +0.14(+9.89%) |
Jun 05, 2023 | 1.320 | 1.410 | 1.310 | 1.383 | 84,717 | +0.05(+4.00%) |
Jun 02, 2023 | 1.310 | 1.366 | 1.300 | 1.330 | 27,542 | +0.02(+1.53%) |
Jun 01, 2023 | 1.290 | 1.310 | 1.233 | 1.310 | 44,301 | +0.04(+3.15%) |
May 31, 2023 | 1.310 | 1.360 | 1.270 | 1.270 | 60,487 | -0.09(-6.62%) |
May 30, 2023 | 1.290 | 1.370 | 1.220 | 1.360 | 87,343 | +0.14(+11.48%) |
May 26, 2023 | 1.290 | 1.350 | 1.130 | 1.220 | 56,959 | -0.04(-3.17%) |
May 25, 2023 | 1.450 | 1.490 | 1.250 | 1.260 | 84,215 | -0.08(-6.03%) |
May 24, 2023 | 1.250 | 1.420 | 1.250 | 1.341 | 34,947 | +0.07(+5.58%) |
May 23, 2023 | 1.330 | 1.389 | 1.270 | 1.270 | 54,916 | -0.11(-7.97%) |
May 22, 2023 | 1.360 | 1.430 | 1.250 | 1.380 | 49,497 | -0.01(-0.72%) |
May 19, 2023 | 1.440 | 1.480 | 1.337 | 1.390 | 61,560 | -0.04(-2.80%) |
May 18, 2023 | 1.440 | 1.440 | 1.310 | 1.430 | 124,596 | +0.14(+10.85%) |
May 17, 2023 | 1.020 | 1.320 | 1.020 | 1.290 | 120,138 | +0.10(+8.40%) |
May 16, 2023 | 1.220 | 1.250 | 1.087 | 1.190 | 95,148 | -0.07(-5.56%) |
May 15, 2023 | 1.410 | 1.470 | 1.203 | 1.260 | 251,888 | -0.17(-11.89%) |
May 12, 2023 | 1.310 | 1.610 | 1.130 | 1.430 | 691,083 | +0.33(+30.00%) |
May 11, 2023 | 1.100 | 1.141 | 1.020 | 1.100 | 56,008 | +0.08(+7.84%) |
May 10, 2023 | 1.000 | 1.030 | 0.9900 | 1.020 | 15,387 | +0.01(+0.99%) |
May 09, 2023 | 1.000 | 1.050 | 0.9651 | 1.010 | 15,182 | +0.04(+3.59%) |
May 08, 2023 | 0.9900 | 1.040 | 0.9700 | 0.9750 | 19,634 | -0.01(-0.51%) |
May 05, 2023 | 0.9800 | 1.000 | 0.9600 | 0.9800 | 27,072 | -0.01(-0.95%) |
May 04, 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9894 | 22,244 | +0.00(+0.19%) |
May 03, 2023 | 0.9900 | 1.000 | 0.9650 | 0.9875 | 19,165 | +0.01(+1.33%) |
May 02, 2023 | 1.000 | 1.008 | 0.9552 | 0.9745 | 18,054 | -0.02(-1.58%) |