Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.220 | 1.240 | 1.180 | 1.200 | 174,656 | +0.02(+1.69%) |
Jul 28, 2023 | 1.150 | 1.220 | 1.140 | 1.180 | 210,264 | +0.04(+3.51%) |
Jul 27, 2023 | 1.160 | 1.170 | 1.130 | 1.140 | 148,332 | -0.02(-1.72%) |
Jul 26, 2023 | 1.110 | 1.160 | 1.102 | 1.160 | 131,559 | +0.05(+4.50%) |
Jul 25, 2023 | 1.100 | 1.130 | 1.080 | 1.110 | 181,585 | +0.00(+0.00%) |
Jul 24, 2023 | 1.100 | 1.110 | 1.070 | 1.110 | 136,033 | +0.01(+0.91%) |
Jul 21, 2023 | 1.120 | 1.120 | 1.070 | 1.100 | 162,837 | +0.00(+0.00%) |
Jul 20, 2023 | 1.110 | 1.120 | 1.080 | 1.100 | 92,750 | -0.01(-0.90%) |
Jul 19, 2023 | 1.120 | 1.160 | 1.100 | 1.110 | 188,484 | -0.01(-0.89%) |
Jul 18, 2023 | 1.110 | 1.130 | 1.070 | 1.120 | 129,067 | +0.02(+1.82%) |
Jul 17, 2023 | 1.080 | 1.120 | 1.070 | 1.100 | 170,029 | +0.02(+1.85%) |
Jul 14, 2023 | 1.160 | 1.180 | 1.070 | 1.080 | 463,984 | -0.10(-8.47%) |
Jul 13, 2023 | 1.130 | 1.220 | 1.130 | 1.180 | 415,577 | -0.02(-1.67%) |
Jul 12, 2023 | 1.200 | 1.220 | 1.130 | 1.200 | 1,129,746 | +0.00(+0.00%) |
Jul 11, 2023 | 1.220 | 1.240 | 1.190 | 1.200 | 118,998 | -0.03(-2.44%) |
Jul 10, 2023 | 1.270 | 1.270 | 1.160 | 1.230 | 254,060 | +0.04(+3.36%) |
Jul 07, 2023 | 1.200 | 1.200 | 1.180 | 1.190 | 63,190 | +0.00(+0.00%) |
Jul 06, 2023 | 1.180 | 1.190 | 1.170 | 1.190 | 134,589 | +0.00(+0.00%) |
Jul 05, 2023 | 1.170 | 1.200 | 1.140 | 1.190 | 150,293 | +0.01(+0.85%) |
Jul 03, 2023 | 1.190 | 1.210 | 1.171 | 1.180 | 103,511 | -0.01(-0.42%) |
Jun 30, 2023 | 1.200 | 1.210 | 1.170 | 1.185 | 95,215 | -0.00(-0.42%) |
Jun 29, 2023 | 1.170 | 1.200 | 1.170 | 1.190 | 70,677 | +0.00(+0.00%) |
Jun 28, 2023 | 1.100 | 1.220 | 1.100 | 1.190 | 283,267 | +0.08(+7.21%) |
Jun 27, 2023 | 1.150 | 1.170 | 1.060 | 1.110 | 394,385 | -0.04(-3.48%) |
Jun 26, 2023 | 1.140 | 1.150 | 1.050 | 1.150 | 336,880 | +0.03(+2.68%) |
Jun 23, 2023 | 1.110 | 1.120 | 1.050 | 1.120 | 192,077 | +0.01(+0.90%) |
Jun 22, 2023 | 1.190 | 1.190 | 1.100 | 1.110 | 305,955 | -0.06(-5.13%) |
Jun 21, 2023 | 1.270 | 1.270 | 1.160 | 1.170 | 413,361 | -0.06(-4.88%) |
Jun 20, 2023 | 1.320 | 1.320 | 1.220 | 1.230 | 380,314 | -0.06(-4.65%) |
Jun 16, 2023 | 1.320 | 1.320 | 1.250 | 1.290 | 300,567 | +0.00(+0.00%) |
Jun 15, 2023 | 1.340 | 1.350 | 1.280 | 1.290 | 254,226 | -0.05(-3.73%) |
Jun 14, 2023 | 1.410 | 1.412 | 1.300 | 1.340 | 221,447 | -0.05(-3.60%) |
Jun 13, 2023 | 1.440 | 1.440 | 1.350 | 1.390 | 717,366 | -0.03(-2.11%) |
Jun 12, 2023 | 1.360 | 1.480 | 1.330 | 1.420 | 268,645 | +0.08(+5.97%) |
Jun 09, 2023 | 1.410 | 1.460 | 1.330 | 1.340 | 163,433 | -0.11(-7.59%) |
Jun 08, 2023 | 1.360 | 1.450 | 1.350 | 1.450 | 133,800 | +0.09(+6.62%) |
Jun 07, 2023 | 1.280 | 1.449 | 1.280 | 1.360 | 663,855 | +0.07(+5.43%) |
Jun 06, 2023 | 1.330 | 1.330 | 1.250 | 1.290 | 213,754 | +0.00(+0.00%) |
Jun 05, 2023 | 1.400 | 1.400 | 1.260 | 1.290 | 330,052 | -0.08(-5.84%) |
Jun 02, 2023 | 1.240 | 1.370 | 1.210 | 1.370 | 415,083 | +0.12(+9.60%) |
Jun 01, 2023 | 1.280 | 1.281 | 1.180 | 1.250 | 562,605 | -0.02(-1.57%) |
May 31, 2023 | 1.310 | 1.320 | 1.260 | 1.270 | 299,842 | -0.04(-3.42%) |
May 30, 2023 | 1.320 | 1.360 | 1.290 | 1.315 | 248,284 | +0.01(+1.15%) |
May 26, 2023 | 1.290 | 1.319 | 1.260 | 1.300 | 285,475 | +0.02(+1.56%) |
May 25, 2023 | 1.340 | 1.340 | 1.250 | 1.280 | 331,465 | -0.06(-4.48%) |
May 24, 2023 | 1.420 | 1.430 | 1.280 | 1.340 | 660,832 | -0.08(-5.63%) |
May 23, 2023 | 1.580 | 1.580 | 1.410 | 1.420 | 706,430 | -0.11(-7.19%) |
May 22, 2023 | 1.480 | 1.530 | 1.480 | 1.530 | 334,505 | +0.08(+5.52%) |
May 19, 2023 | 1.500 | 1.510 | 1.420 | 1.450 | 246,991 | -0.04(-2.68%) |
May 18, 2023 | 1.540 | 1.550 | 1.451 | 1.490 | 387,438 | -0.05(-3.25%) |
May 17, 2023 | 1.510 | 1.570 | 1.420 | 1.540 | 463,204 | +0.11(+7.69%) |
May 16, 2023 | 1.530 | 1.530 | 1.380 | 1.430 | 315,997 | -0.16(-10.06%) |
May 15, 2023 | 1.380 | 1.590 | 1.350 | 1.590 | 605,676 | +0.20(+14.39%) |
May 12, 2023 | 1.440 | 1.440 | 1.280 | 1.390 | 659,540 | -0.04(-2.80%) |
May 11, 2023 | 1.470 | 1.480 | 1.400 | 1.430 | 418,684 | -0.02(-1.38%) |
May 10, 2023 | 1.520 | 1.550 | 1.450 | 1.450 | 291,582 | -0.05(-3.33%) |
May 09, 2023 | 1.580 | 1.580 | 1.500 | 1.500 | 265,281 | -0.08(-5.06%) |
May 08, 2023 | 1.590 | 1.610 | 1.530 | 1.580 | 819,279 | +0.00(+0.00%) |
May 05, 2023 | 1.520 | 1.610 | 1.520 | 1.580 | 287,287 | +0.06(+3.95%) |
May 04, 2023 | 1.600 | 1.650 | 1.500 | 1.520 | 162,933 | -0.05(-3.18%) |
May 03, 2023 | 1.630 | 1.635 | 1.550 | 1.570 | 239,866 | -0.05(-3.09%) |
May 02, 2023 | 1.750 | 1.750 | 1.570 | 1.620 | 316,345 | -0.13(-7.43%) |