Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.341 | 1.406 | 1.341 | 1.360 | 14,351 | -0.02(-1.38%) |
Jul 28, 2023 | 1.303 | 1.398 | 1.303 | 1.379 | 21,490 | +0.07(+5.07%) |
Jul 27, 2023 | 1.322 | 1.331 | 1.274 | 1.312 | 29,956 | -0.03(-2.13%) |
Jul 26, 2023 | 1.331 | 1.398 | 1.293 | 1.341 | 25,422 | -0.06(-4.08%) |
Jul 25, 2023 | 1.360 | 1.398 | 1.315 | 1.398 | 30,139 | +0.04(+2.80%) |
Jul 24, 2023 | 1.426 | 1.426 | 1.341 | 1.360 | 30,629 | -0.07(-4.67%) |
Jul 21, 2023 | 1.426 | 1.453 | 1.388 | 1.426 | 38,694 | -0.02(-1.48%) |
Jul 20, 2023 | 1.426 | 1.464 | 1.388 | 1.448 | 29,127 | +0.01(+0.83%) |
Jul 19, 2023 | 1.407 | 1.445 | 1.379 | 1.436 | 22,075 | +0.02(+1.34%) |
Jul 18, 2023 | 1.379 | 1.452 | 1.369 | 1.417 | 24,372 | +0.00(+0.01%) |
Jul 17, 2023 | 1.407 | 1.474 | 1.407 | 1.417 | 19,407 | -0.00(-0.01%) |
Jul 14, 2023 | 1.436 | 1.492 | 1.417 | 1.417 | 36,436 | -0.01(-0.77%) |
Jul 13, 2023 | 1.502 | 1.559 | 1.407 | 1.428 | 101,259 | -0.07(-4.36%) |
Jul 12, 2023 | 1.493 | 1.521 | 1.436 | 1.493 | 31,303 | -0.00(-0.02%) |
Jul 11, 2023 | 1.504 | 1.509 | 1.455 | 1.493 | 28,141 | +0.04(+2.63%) |
Jul 10, 2023 | 1.436 | 1.542 | 1.423 | 1.455 | 34,372 | +0.02(+1.32%) |
Jul 07, 2023 | 1.455 | 1.502 | 1.426 | 1.436 | 30,911 | +0.00(+0.01%) |
Jul 06, 2023 | 1.426 | 1.445 | 1.388 | 1.436 | 22,232 | +0.01(+0.67%) |
Jul 05, 2023 | 1.360 | 1.426 | 1.331 | 1.426 | 75,263 | +0.06(+4.17%) |
Jul 03, 2023 | 1.379 | 1.379 | 1.294 | 1.369 | 15,239 | +0.01(+0.70%) |
Jun 30, 2023 | 1.398 | 1.398 | 1.350 | 1.360 | 28,170 | -0.03(-2.05%) |
Jun 29, 2023 | 1.436 | 1.474 | 1.284 | 1.388 | 185,422 | -0.05(-3.31%) |
Jun 28, 2023 | 1.436 | 1.540 | 1.436 | 1.436 | 112,540 | -0.06(-3.82%) |
Jun 27, 2023 | 1.531 | 1.550 | 1.455 | 1.493 | 51,922 | -0.05(-3.09%) |
Jun 26, 2023 | 1.474 | 1.559 | 1.436 | 1.540 | 425,592 | +0.02(+1.57%) |
Jun 23, 2023 | 1.559 | 1.569 | 1.426 | 1.516 | 56,582 | -0.03(-2.15%) |
Jun 22, 2023 | 1.483 | 1.588 | 1.483 | 1.550 | 117,334 | +0.04(+2.52%) |
Jun 21, 2023 | 1.493 | 1.559 | 1.426 | 1.512 | 119,977 | +0.02(+1.27%) |
Jun 20, 2023 | 1.388 | 1.502 | 1.379 | 1.493 | 82,780 | +0.10(+6.80%) |
Jun 16, 2023 | 1.464 | 1.469 | 1.398 | 1.398 | 59,100 | -0.05(-3.29%) |
Jun 15, 2023 | 1.445 | 1.493 | 1.407 | 1.445 | 52,283 | +0.01(+0.66%) |
Jun 14, 2023 | 1.331 | 1.464 | 1.331 | 1.436 | 131,436 | +0.10(+7.09%) |
Jun 13, 2023 | 1.265 | 1.360 | 1.265 | 1.341 | 130,032 | +0.10(+7.63%) |
Jun 12, 2023 | 1.284 | 1.331 | 1.160 | 1.246 | 280,557 | -0.06(-4.38%) |
Jun 09, 2023 | 1.550 | 1.550 | 1.198 | 1.303 | 276,033 | -0.18(-12.18%) |
Jun 08, 2023 | 1.426 | 1.483 | 1.398 | 1.483 | 70,587 | +0.07(+4.70%) |
Jun 07, 2023 | 1.369 | 1.426 | 1.350 | 1.417 | 63,714 | +0.07(+4.93%) |
Jun 06, 2023 | 1.369 | 1.405 | 1.322 | 1.350 | 95,349 | +0.00(+0.00%) |
Jun 05, 2023 | 1.521 | 1.521 | 1.303 | 1.350 | 153,318 | -0.15(-10.13%) |
Jun 02, 2023 | 1.664 | 1.702 | 1.455 | 1.502 | 189,958 | -0.06(-3.66%) |
Jun 01, 2023 | 1.426 | 1.569 | 1.379 | 1.559 | 268,207 | +0.17(+12.33%) |
May 31, 2023 | 1.388 | 1.493 | 1.331 | 1.388 | 229,177 | -0.11(-7.60%) |
May 30, 2023 | 1.569 | 1.621 | 1.407 | 1.502 | 309,293 | -0.05(-3.07%) |
May 26, 2023 | 1.854 | 1.854 | 1.540 | 1.550 | 534,507 | -0.24(-13.30%) |
May 25, 2023 | 1.892 | 1.949 | 1.645 | 1.787 | 847,354 | -0.11(-6.00%) |
May 24, 2023 | 1.911 | 2.168 | 1.797 | 1.902 | 2,959,105 | -0.44(-18.70%) |
May 23, 2023 | 1.883 | 3.261 | 1.759 | 2.339 | 99,308,440 | +1.12(+92.19%) |
May 22, 2023 | 1.179 | 1.217 | 1.129 | 1.217 | 1,385,354 | +0.11(+10.34%) |
May 19, 2023 | 1.179 | 1.217 | 1.103 | 1.103 | 71,291 | +0.01(+1.01%) |
May 18, 2023 | 1.112 | 1.179 | 1.074 | 1.092 | 46,362 | -0.05(-4.30%) |
May 17, 2023 | 1.141 | 1.141 | 1.027 | 1.141 | 97,247 | +0.07(+6.19%) |
May 16, 2023 | 0.9698 | 1.112 | 0.9694 | 1.074 | 95,281 | +0.16(+17.76%) |
May 15, 2023 | 0.9413 | 1.036 | 0.9124 | 0.9124 | 147,204 | -0.02(-2.08%) |
May 12, 2023 | 0.8748 | 0.9413 | 0.8559 | 0.9318 | 15,149 | +0.02(+2.59%) |
May 11, 2023 | 0.9127 | 0.9508 | 0.9055 | 0.9083 | 8,396 | -0.00(-0.49%) |
May 10, 2023 | 0.9414 | 0.9507 | 0.9127 | 0.9127 | 17,718 | -0.04(-3.99%) |
May 09, 2023 | 0.9698 | 0.9698 | 0.9223 | 0.9507 | 19,213 | +0.01(+1.00%) |
May 08, 2023 | 0.8652 | 0.9698 | 0.8652 | 0.9413 | 63,320 | +0.00(+0.00%) |
May 05, 2023 | 0.9888 | 0.9888 | 0.9127 | 0.9413 | 15,545 | -0.01(-1.00%) |
May 04, 2023 | 0.9508 | 0.9603 | 0.8842 | 0.9508 | 31,299 | -0.03(-2.91%) |
May 03, 2023 | 0.9413 | 1.017 | 0.9456 | 0.9793 | 11,492 | +0.02(+1.59%) |
May 02, 2023 | 0.9508 | 1.008 | 0.9508 | 0.9640 | 33,323 | -0.02(-1.56%) |