Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.910 | 2.000 | 1.907 | 1.950 | 6,532 | +0.05(+2.63%) |
Jul 28, 2023 | 1.850 | 2.010 | 1.850 | 1.900 | 8,741 | +0.01(+0.43%) |
Jul 27, 2023 | 2.100 | 2.100 | 1.890 | 1.892 | 6,543 | -0.11(-5.40%) |
Jul 26, 2023 | 1.983 | 2.000 | 1.925 | 2.000 | 24,800 | +0.02(+1.01%) |
Jul 25, 2023 | 2.140 | 2.160 | 1.910 | 1.980 | 19,246 | -0.16(-7.48%) |
Jul 24, 2023 | 2.070 | 2.185 | 2.070 | 2.140 | 35,003 | +0.07(+3.38%) |
Jul 21, 2023 | 2.020 | 2.100 | 1.910 | 2.070 | 25,395 | +0.09(+4.55%) |
Jul 20, 2023 | 2.020 | 2.040 | 1.930 | 1.980 | 14,656 | +0.03(+1.54%) |
Jul 19, 2023 | 1.775 | 1.950 | 1.775 | 1.950 | 27,024 | +0.17(+9.55%) |
Jul 18, 2023 | 1.725 | 1.813 | 1.725 | 1.780 | 16,882 | +0.06(+3.49%) |
Jul 17, 2023 | 1.760 | 1.780 | 1.701 | 1.720 | 26,693 | -0.12(-6.52%) |
Jul 14, 2023 | 1.820 | 1.850 | 1.800 | 1.840 | 15,530 | +0.04(+2.22%) |
Jul 13, 2023 | 1.815 | 1.815 | 1.770 | 1.800 | 18,375 | +0.00(+0.00%) |
Jul 12, 2023 | 1.870 | 1.870 | 1.790 | 1.800 | 5,074 | +0.01(+0.56%) |
Jul 11, 2023 | 1.820 | 1.820 | 1.780 | 1.790 | 9,912 | -0.00(-0.28%) |
Jul 10, 2023 | 1.910 | 1.910 | 1.780 | 1.795 | 24,190 | -0.16(-7.95%) |
Jul 07, 2023 | 2.020 | 2.030 | 1.940 | 1.950 | 25,972 | -0.03(-1.52%) |
Jul 06, 2023 | 1.948 | 2.000 | 1.948 | 1.980 | 10,321 | -0.01(-0.50%) |
Jul 05, 2023 | 2.000 | 2.029 | 1.950 | 1.990 | 16,613 | -0.05(-2.45%) |
Jul 03, 2023 | 1.960 | 2.050 | 1.950 | 2.040 | 14,924 | +0.09(+4.62%) |
Jun 30, 2023 | 1.890 | 1.950 | 1.860 | 1.950 | 25,016 | +0.10(+5.41%) |
Jun 29, 2023 | 1.900 | 1.950 | 1.840 | 1.850 | 51,567 | +0.00(+0.00%) |
Jun 28, 2023 | 1.910 | 1.920 | 1.850 | 1.850 | 4,420 | +0.01(+0.54%) |
Jun 27, 2023 | 1.850 | 2.060 | 1.800 | 1.840 | 61,917 | -0.06(-3.16%) |
Jun 26, 2023 | 1.900 | 1.984 | 1.880 | 1.900 | 8,974 | +0.04(+2.15%) |
Jun 23, 2023 | 1.930 | 2.070 | 1.830 | 1.860 | 19,720 | -0.08(-4.12%) |
Jun 22, 2023 | 1.990 | 1.991 | 1.915 | 1.940 | 11,490 | -0.05(-2.51%) |
Jun 21, 2023 | 2.000 | 2.190 | 1.980 | 1.990 | 45,997 | -0.05(-2.45%) |
Jun 20, 2023 | 2.070 | 2.090 | 2.040 | 2.040 | 34,196 | -0.02(-0.97%) |
Jun 16, 2023 | 2.050 | 2.150 | 2.050 | 2.060 | 53,887 | +0.01(+0.49%) |
Jun 15, 2023 | 2.030 | 2.170 | 2.030 | 2.050 | 66,257 | -0.04(-1.91%) |
Jun 14, 2023 | 1.880 | 2.200 | 1.860 | 2.090 | 119,560 | +0.30(+16.76%) |
Jun 13, 2023 | 1.740 | 1.800 | 1.740 | 1.790 | 36,862 | +0.01(+0.56%) |
Jun 12, 2023 | 1.780 | 1.850 | 1.740 | 1.780 | 42,981 | -0.05(-3.00%) |
Jun 09, 2023 | 1.760 | 1.840 | 1.760 | 1.835 | 14,060 | +0.07(+4.26%) |
Jun 08, 2023 | 1.840 | 1.840 | 1.760 | 1.760 | 22,476 | -0.04(-2.33%) |
Jun 07, 2023 | 1.790 | 1.850 | 1.790 | 1.802 | 25,996 | +0.09(+5.12%) |
Jun 06, 2023 | 1.750 | 1.830 | 1.700 | 1.714 | 30,592 | -0.07(-3.70%) |
Jun 05, 2023 | 1.740 | 1.820 | 1.720 | 1.780 | 60,874 | +0.10(+5.95%) |
Jun 02, 2023 | 1.650 | 1.680 | 1.620 | 1.680 | 11,993 | +0.05(+3.07%) |
Jun 01, 2023 | 1.630 | 1.650 | 1.550 | 1.630 | 46,324 | +0.07(+4.49%) |
May 31, 2023 | 1.510 | 1.640 | 1.500 | 1.560 | 34,571 | +0.05(+3.59%) |
May 30, 2023 | 1.510 | 1.525 | 1.480 | 1.506 | 54,428 | -0.02(-1.58%) |
May 26, 2023 | 1.500 | 1.530 | 1.500 | 1.530 | 14,707 | +0.03(+2.00%) |
May 25, 2023 | 1.536 | 1.536 | 1.500 | 1.500 | 21,812 | -0.03(-1.96%) |
May 24, 2023 | 1.550 | 1.550 | 1.520 | 1.530 | 4,400 | -0.00(-0.01%) |
May 23, 2023 | 1.480 | 1.533 | 1.460 | 1.530 | 25,170 | +0.08(+5.52%) |
May 22, 2023 | 1.620 | 1.630 | 1.430 | 1.450 | 86,564 | -0.15(-9.38%) |
May 19, 2023 | 1.520 | 1.650 | 1.510 | 1.600 | 37,436 | +0.11(+7.38%) |
May 18, 2023 | 1.470 | 1.490 | 1.422 | 1.490 | 13,826 | +0.04(+2.76%) |
May 17, 2023 | 1.390 | 1.470 | 1.360 | 1.450 | 28,891 | +0.06(+4.47%) |
May 16, 2023 | 1.380 | 1.410 | 1.360 | 1.388 | 37,576 | +0.01(+0.58%) |
May 15, 2023 | 1.370 | 1.400 | 1.360 | 1.380 | 52,410 | -0.02(-1.43%) |
May 12, 2023 | 1.450 | 1.450 | 1.380 | 1.400 | 43,247 | -0.01(-0.71%) |
May 11, 2023 | 1.400 | 1.470 | 1.350 | 1.410 | 85,470 | +0.01(+0.71%) |
May 10, 2023 | 1.380 | 1.440 | 1.360 | 1.400 | 34,111 | -0.02(-1.41%) |
May 09, 2023 | 1.465 | 1.465 | 1.330 | 1.420 | 281,416 | -0.03(-2.07%) |
May 08, 2023 | 1.420 | 1.480 | 1.420 | 1.450 | 17,522 | -0.01(-0.68%) |
May 05, 2023 | 1.460 | 1.490 | 1.420 | 1.460 | 33,316 | -0.02(-1.35%) |
May 04, 2023 | 1.480 | 1.490 | 1.440 | 1.480 | 41,950 | -0.03(-1.99%) |
May 03, 2023 | 1.510 | 1.575 | 1.461 | 1.510 | 28,764 | -0.04(-2.58%) |
May 02, 2023 | 1.560 | 1.600 | 1.490 | 1.550 | 44,109 | -0.03(-1.90%) |