Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.130 | 1.170 | 1.100 | 1.170 | 33,719 | +0.05(+4.46%) |
Jul 28, 2023 | 1.110 | 1.138 | 1.090 | 1.120 | 57,636 | +0.01(+0.90%) |
Jul 27, 2023 | 1.180 | 1.180 | 1.080 | 1.110 | 41,145 | -0.05(-4.31%) |
Jul 26, 2023 | 1.130 | 1.170 | 1.110 | 1.160 | 46,492 | +0.02(+1.75%) |
Jul 25, 2023 | 1.160 | 1.210 | 1.100 | 1.140 | 37,500 | -0.04(-3.39%) |
Jul 24, 2023 | 1.260 | 1.310 | 1.150 | 1.180 | 68,605 | -0.08(-6.35%) |
Jul 21, 2023 | 1.240 | 1.267 | 1.200 | 1.260 | 54,304 | +0.02(+1.61%) |
Jul 20, 2023 | 1.260 | 1.295 | 1.210 | 1.240 | 50,311 | -0.04(-3.13%) |
Jul 19, 2023 | 1.300 | 1.346 | 1.210 | 1.280 | 61,689 | +0.00(+0.00%) |
Jul 18, 2023 | 1.300 | 1.370 | 1.280 | 1.280 | 34,762 | -0.05(-3.76%) |
Jul 17, 2023 | 1.320 | 1.360 | 1.270 | 1.330 | 70,229 | +0.01(+0.76%) |
Jul 14, 2023 | 1.380 | 1.409 | 1.310 | 1.320 | 63,329 | -0.06(-4.35%) |
Jul 13, 2023 | 1.390 | 1.429 | 1.355 | 1.380 | 61,084 | -0.04(-2.82%) |
Jul 12, 2023 | 1.420 | 1.430 | 1.350 | 1.420 | 80,527 | +0.01(+0.71%) |
Jul 11, 2023 | 1.400 | 1.450 | 1.360 | 1.410 | 61,223 | -0.03(-2.08%) |
Jul 10, 2023 | 1.430 | 1.470 | 1.390 | 1.440 | 54,948 | +0.05(+3.60%) |
Jul 07, 2023 | 1.440 | 1.470 | 1.370 | 1.390 | 97,224 | -0.03(-2.11%) |
Jul 06, 2023 | 1.450 | 1.460 | 1.350 | 1.420 | 108,301 | -0.01(-0.70%) |
Jul 05, 2023 | 1.490 | 1.490 | 1.410 | 1.430 | 73,887 | -0.04(-2.72%) |
Jul 03, 2023 | 1.490 | 1.539 | 1.430 | 1.470 | 61,264 | -0.03(-2.00%) |
Jun 30, 2023 | 1.480 | 1.566 | 1.470 | 1.500 | 43,740 | +0.01(+0.67%) |
Jun 29, 2023 | 1.500 | 1.530 | 1.460 | 1.490 | 81,863 | +0.00(+0.34%) |
Jun 28, 2023 | 1.470 | 1.520 | 1.450 | 1.485 | 82,840 | +0.04(+2.41%) |
Jun 27, 2023 | 1.300 | 1.470 | 1.290 | 1.450 | 185,648 | +0.10(+7.41%) |
Jun 26, 2023 | 1.470 | 1.470 | 1.312 | 1.350 | 133,029 | -0.10(-6.90%) |
Jun 23, 2023 | 1.490 | 1.580 | 1.380 | 1.450 | 249,841 | -0.09(-5.84%) |
Jun 22, 2023 | 1.680 | 1.690 | 1.470 | 1.540 | 357,536 | -0.06(-3.75%) |
Jun 21, 2023 | 1.740 | 1.740 | 1.580 | 1.600 | 305,997 | -0.11(-6.43%) |
Jun 20, 2023 | 1.810 | 1.860 | 1.640 | 1.710 | 291,970 | -0.07(-3.93%) |
Jun 16, 2023 | 1.950 | 2.010 | 1.770 | 1.780 | 323,799 | -0.17(-8.72%) |
Jun 15, 2023 | 1.960 | 2.050 | 1.910 | 1.950 | 457,665 | -0.03(-1.52%) |
Jun 14, 2023 | 2.000 | 2.180 | 1.960 | 1.980 | 771,857 | -0.06(-2.94%) |
Jun 13, 2023 | 1.840 | 2.140 | 1.840 | 2.040 | 1,387,925 | +0.12(+6.25%) |
Jun 12, 2023 | 1.860 | 2.040 | 1.700 | 1.920 | 1,874,287 | -0.02(-1.03%) |
Jun 09, 2023 | 1.800 | 2.210 | 1.750 | 1.940 | 27,778,072 | +0.50(+34.72%) |
Jun 08, 2023 | 1.460 | 1.524 | 1.370 | 1.440 | 2,376,688 | -0.02(-1.37%) |
Jun 07, 2023 | 1.500 | 1.530 | 1.450 | 1.460 | 82,754 | -0.04(-2.67%) |
Jun 06, 2023 | 1.550 | 1.619 | 1.460 | 1.500 | 140,798 | -0.06(-3.85%) |
Jun 05, 2023 | 1.380 | 1.690 | 1.379 | 1.560 | 424,370 | +0.17(+12.23%) |
Jun 02, 2023 | 1.350 | 1.400 | 1.310 | 1.390 | 43,567 | +0.04(+2.96%) |
Jun 01, 2023 | 1.370 | 1.370 | 1.290 | 1.350 | 40,039 | +0.01(+0.75%) |
May 31, 2023 | 1.340 | 1.380 | 1.300 | 1.340 | 69,748 | +0.04(+3.08%) |
May 30, 2023 | 1.430 | 1.450 | 1.290 | 1.300 | 117,779 | -0.12(-8.45%) |
May 26, 2023 | 1.480 | 1.507 | 1.400 | 1.420 | 71,920 | -0.05(-3.40%) |
May 25, 2023 | 1.520 | 1.520 | 1.460 | 1.470 | 116,631 | -0.08(-5.16%) |
May 24, 2023 | 1.600 | 1.640 | 1.540 | 1.550 | 91,298 | -0.08(-4.91%) |
May 23, 2023 | 1.560 | 1.800 | 1.560 | 1.630 | 255,569 | +0.06(+3.82%) |
May 22, 2023 | 1.670 | 1.700 | 1.570 | 1.570 | 117,929 | -0.09(-5.42%) |
May 19, 2023 | 1.600 | 1.790 | 1.600 | 1.660 | 198,329 | +0.05(+3.11%) |
May 18, 2023 | 1.560 | 1.630 | 1.540 | 1.610 | 81,068 | +0.05(+3.21%) |
May 17, 2023 | 1.580 | 1.600 | 1.531 | 1.560 | 106,927 | -0.02(-1.27%) |
May 16, 2023 | 1.700 | 1.750 | 1.560 | 1.580 | 167,930 | -0.10(-5.95%) |
May 15, 2023 | 1.690 | 1.860 | 1.580 | 1.680 | 488,886 | +0.18(+12.00%) |
May 12, 2023 | 1.570 | 1.610 | 1.433 | 1.500 | 164,929 | -0.11(-6.83%) |
May 11, 2023 | 1.710 | 1.710 | 1.600 | 1.610 | 140,728 | -0.09(-5.29%) |
May 10, 2023 | 1.750 | 1.750 | 1.660 | 1.700 | 106,316 | -0.04(-2.30%) |
May 09, 2023 | 1.780 | 1.780 | 1.680 | 1.740 | 133,565 | +0.02(+1.16%) |
May 08, 2023 | 1.730 | 1.827 | 1.710 | 1.720 | 187,311 | -0.03(-1.71%) |
May 05, 2023 | 1.730 | 1.900 | 1.700 | 1.750 | 376,697 | +0.00(+0.00%) |
May 04, 2023 | 1.950 | 1.950 | 1.715 | 1.750 | 338,535 | -0.03(-1.69%) |
May 03, 2023 | 1.740 | 1.940 | 1.681 | 1.780 | 355,347 | +0.07(+4.09%) |
May 02, 2023 | 1.800 | 1.820 | 1.620 | 1.710 | 324,070 | -0.12(-6.56%) |