Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.220 | 1.350 | 1.210 | 1.330 | 105,152 | +0.11(+9.02%) |
Jul 28, 2023 | 1.310 | 1.310 | 1.190 | 1.220 | 91,693 | -0.08(-6.15%) |
Jul 27, 2023 | 1.290 | 1.330 | 1.210 | 1.300 | 79,405 | +0.01(+0.78%) |
Jul 26, 2023 | 1.260 | 1.300 | 1.250 | 1.290 | 74,772 | +0.02(+1.57%) |
Jul 25, 2023 | 1.370 | 1.380 | 1.250 | 1.270 | 100,627 | -0.11(-7.97%) |
Jul 24, 2023 | 1.440 | 1.440 | 1.300 | 1.380 | 119,831 | -0.03(-2.13%) |
Jul 21, 2023 | 1.520 | 1.520 | 1.380 | 1.410 | 109,586 | -0.07(-4.73%) |
Jul 20, 2023 | 1.530 | 1.530 | 1.445 | 1.480 | 36,169 | -0.03(-1.99%) |
Jul 19, 2023 | 1.560 | 1.620 | 1.480 | 1.510 | 68,853 | -0.05(-3.21%) |
Jul 18, 2023 | 1.690 | 1.690 | 1.510 | 1.560 | 67,212 | +0.10(+6.85%) |
Jul 17, 2023 | 1.530 | 1.550 | 1.390 | 1.460 | 117,211 | -0.08(-5.19%) |
Jul 14, 2023 | 1.620 | 1.630 | 1.530 | 1.540 | 56,550 | -0.08(-4.94%) |
Jul 13, 2023 | 1.930 | 1.930 | 1.580 | 1.620 | 226,699 | +0.03(+1.89%) |
Jul 12, 2023 | 1.680 | 1.680 | 1.580 | 1.590 | 69,034 | -0.01(-0.63%) |
Jul 11, 2023 | 1.530 | 1.610 | 1.520 | 1.600 | 69,315 | +0.07(+4.58%) |
Jul 10, 2023 | 1.450 | 1.590 | 1.450 | 1.530 | 78,342 | +0.05(+3.38%) |
Jul 07, 2023 | 1.490 | 1.540 | 1.450 | 1.480 | 85,096 | +0.01(+0.68%) |
Jul 06, 2023 | 1.550 | 1.570 | 1.450 | 1.470 | 64,187 | -0.08(-5.16%) |
Jul 05, 2023 | 1.650 | 1.660 | 1.550 | 1.550 | 50,279 | -0.10(-6.06%) |
Jul 03, 2023 | 1.630 | 1.660 | 1.590 | 1.650 | 12,123 | +0.03(+1.85%) |
Jun 30, 2023 | 1.650 | 1.710 | 1.580 | 1.620 | 71,190 | -0.04(-2.41%) |
Jun 29, 2023 | 1.560 | 1.680 | 1.560 | 1.660 | 92,218 | +0.08(+5.06%) |
Jun 28, 2023 | 1.570 | 1.620 | 1.550 | 1.580 | 52,481 | +0.01(+0.64%) |
Jun 27, 2023 | 1.450 | 1.700 | 1.450 | 1.570 | 169,849 | -0.33(-17.37%) |
Jun 26, 2023 | 1.880 | 1.970 | 1.860 | 1.900 | 37,801 | +0.04(+2.15%) |
Jun 23, 2023 | 2.000 | 2.000 | 1.860 | 1.860 | 56,411 | -0.14(-7.00%) |
Jun 22, 2023 | 2.070 | 2.080 | 1.950 | 2.000 | 56,257 | -0.05(-2.44%) |
Jun 21, 2023 | 2.110 | 2.150 | 2.050 | 2.050 | 27,094 | -0.08(-3.76%) |
Jun 20, 2023 | 2.250 | 2.280 | 2.130 | 2.130 | 55,520 | -0.12(-5.33%) |
Jun 16, 2023 | 2.290 | 2.350 | 2.250 | 2.250 | 44,699 | -0.07(-3.02%) |
Jun 15, 2023 | 2.300 | 2.380 | 2.260 | 2.320 | 54,149 | +0.02(+0.87%) |
Jun 14, 2023 | 2.310 | 2.412 | 2.140 | 2.300 | 216,914 | +0.11(+5.02%) |
Jun 13, 2023 | 2.210 | 2.230 | 2.020 | 2.190 | 124,487 | -0.04(-1.79%) |
Jun 12, 2023 | 2.340 | 2.400 | 2.210 | 2.230 | 110,467 | -0.16(-6.69%) |
Jun 09, 2023 | 2.470 | 2.600 | 2.310 | 2.390 | 232,450 | -0.36(-13.25%) |
Jun 08, 2023 | 2.750 | 2.875 | 2.625 | 2.755 | 46,966 | +0.06(+2.32%) |
Jun 07, 2023 | 2.688 | 2.850 | 2.542 | 2.692 | 54,333 | +0.02(+0.75%) |
Jun 06, 2023 | 2.837 | 2.925 | 2.522 | 2.672 | 96,311 | -0.17(-5.81%) |
Jun 05, 2023 | 3.140 | 3.325 | 2.825 | 2.837 | 151,546 | +0.06(+2.16%) |
Jun 02, 2023 | 2.750 | 2.835 | 2.575 | 2.777 | 224,413 | +0.12(+4.52%) |
Jun 01, 2023 | 2.780 | 2.880 | 2.547 | 2.658 | 86,287 | -0.21(-7.24%) |
May 31, 2023 | 3.875 | 3.875 | 2.752 | 2.865 | 176,675 | -1.09(-27.51%) |
May 30, 2023 | 4.173 | 4.173 | 3.750 | 3.953 | 54,581 | -0.31(-7.38%) |
May 26, 2023 | 4.375 | 4.438 | 4.230 | 4.268 | 8,396 | -0.04(-1.04%) |
May 25, 2023 | 4.500 | 4.430 | 4.295 | 4.312 | 10,515 | -0.03(-0.75%) |
May 24, 2023 | 4.500 | 4.500 | 4.275 | 4.345 | 9,271 | -0.08(-1.86%) |
May 23, 2023 | 4.372 | 4.497 | 4.250 | 4.428 | 17,273 | +0.07(+1.49%) |
May 22, 2023 | 4.315 | 4.503 | 4.250 | 4.362 | 10,020 | -0.01(-0.29%) |
May 19, 2023 | 4.250 | 4.425 | 4.250 | 4.375 | 12,564 | +0.03(+0.63%) |
May 18, 2023 | 4.250 | 4.378 | 4.195 | 4.348 | 11,645 | +0.10(+2.29%) |
May 17, 2023 | 4.250 | 4.327 | 4.088 | 4.250 | 23,419 | +0.06(+1.43%) |
May 16, 2023 | 4.500 | 4.500 | 4.045 | 4.190 | 53,291 | -0.27(-6.05%) |
May 15, 2023 | 4.800 | 4.955 | 4.375 | 4.460 | 43,775 | -0.29(-6.11%) |
May 12, 2023 | 4.900 | 5.135 | 4.750 | 4.750 | 21,423 | -0.17(-3.55%) |
May 11, 2023 | 5.250 | 5.500 | 4.900 | 4.925 | 39,775 | -0.34(-6.55%) |
May 10, 2023 | 5.455 | 5.747 | 5.155 | 5.270 | 32,229 | -0.22(-3.96%) |
May 09, 2023 | 5.673 | 5.775 | 5.450 | 5.487 | 15,893 | -0.03(-0.54%) |
May 08, 2023 | 5.550 | 6.000 | 5.500 | 5.518 | 23,048 | -0.06(-1.03%) |
May 05, 2023 | 5.590 | 5.750 | 5.500 | 5.575 | 14,103 | -0.17(-3.04%) |
May 04, 2023 | 5.750 | 5.838 | 5.575 | 5.750 | 14,136 | +0.17(+3.00%) |
May 03, 2023 | 5.575 | 5.830 | 5.575 | 5.582 | 5,874 | +0.03(+0.54%) |
May 02, 2023 | 5.500 | 5.830 | 5.402 | 5.553 | 19,491 | -0.07(-1.29%) |