Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.360 | 1.360 | 1.277 | 1.310 | 15,469 | -0.01(-0.76%) |
Jul 28, 2023 | 1.250 | 1.360 | 1.250 | 1.320 | 88,807 | +0.06(+4.76%) |
Jul 27, 2023 | 1.240 | 1.270 | 1.230 | 1.260 | 16,005 | +0.01(+0.80%) |
Jul 26, 2023 | 1.260 | 1.279 | 1.200 | 1.250 | 27,274 | -0.01(-0.79%) |
Jul 25, 2023 | 1.300 | 1.300 | 1.260 | 1.260 | 10,360 | +0.01(+0.80%) |
Jul 24, 2023 | 1.380 | 1.380 | 1.250 | 1.250 | 69,224 | -0.10(-7.41%) |
Jul 21, 2023 | 1.370 | 1.400 | 1.313 | 1.350 | 23,123 | +0.02(+1.50%) |
Jul 20, 2023 | 1.400 | 1.410 | 1.310 | 1.330 | 27,712 | -0.04(-2.92%) |
Jul 19, 2023 | 1.400 | 1.410 | 1.340 | 1.370 | 24,157 | -0.03(-2.14%) |
Jul 18, 2023 | 1.290 | 1.400 | 1.290 | 1.400 | 15,407 | +0.07(+5.26%) |
Jul 17, 2023 | 1.360 | 1.410 | 1.274 | 1.330 | 72,356 | -0.03(-2.21%) |
Jul 14, 2023 | 1.370 | 1.440 | 1.350 | 1.360 | 23,019 | -0.03(-2.16%) |
Jul 13, 2023 | 1.340 | 1.430 | 1.340 | 1.390 | 15,213 | +0.00(+0.00%) |
Jul 12, 2023 | 1.420 | 1.450 | 1.350 | 1.390 | 31,064 | -0.07(-4.47%) |
Jul 11, 2023 | 1.380 | 1.505 | 1.360 | 1.455 | 73,169 | +0.08(+6.20%) |
Jul 10, 2023 | 1.360 | 1.420 | 1.337 | 1.370 | 102,142 | -0.02(-1.44%) |
Jul 07, 2023 | 1.380 | 1.420 | 1.300 | 1.390 | 20,406 | -0.01(-0.71%) |
Jul 06, 2023 | 1.440 | 1.440 | 1.360 | 1.400 | 17,203 | +0.00(+0.00%) |
Jul 05, 2023 | 1.410 | 1.420 | 1.350 | 1.400 | 61,878 | +0.04(+2.94%) |
Jul 03, 2023 | 1.300 | 1.395 | 1.298 | 1.360 | 30,301 | +0.05(+3.82%) |
Jun 30, 2023 | 1.280 | 1.310 | 1.260 | 1.310 | 14,620 | +0.05(+3.97%) |
Jun 29, 2023 | 1.250 | 1.290 | 1.200 | 1.260 | 13,322 | +0.02(+1.61%) |
Jun 28, 2023 | 1.290 | 1.290 | 1.200 | 1.240 | 55,311 | -0.06(-4.62%) |
Jun 27, 2023 | 1.330 | 1.342 | 1.250 | 1.300 | 49,638 | -0.07(-5.11%) |
Jun 26, 2023 | 1.340 | 1.370 | 1.290 | 1.370 | 23,318 | +0.02(+1.48%) |
Jun 23, 2023 | 1.320 | 1.350 | 1.300 | 1.350 | 32,292 | +0.03(+2.27%) |
Jun 22, 2023 | 1.350 | 1.380 | 1.290 | 1.320 | 26,672 | -0.06(-4.35%) |
Jun 21, 2023 | 1.450 | 1.450 | 1.320 | 1.380 | 30,916 | -0.03(-2.13%) |
Jun 20, 2023 | 1.410 | 1.433 | 1.410 | 1.410 | 26,714 | -0.04(-2.76%) |
Jun 16, 2023 | 1.240 | 1.470 | 1.220 | 1.450 | 195,079 | +0.22(+17.89%) |
Jun 15, 2023 | 1.230 | 1.300 | 1.180 | 1.230 | 28,374 | +0.02(+1.65%) |
Jun 14, 2023 | 1.200 | 1.230 | 1.180 | 1.210 | 42,424 | +0.06(+5.22%) |
Jun 13, 2023 | 1.300 | 1.400 | 1.140 | 1.150 | 142,757 | -0.15(-11.54%) |
Jun 12, 2023 | 1.190 | 1.320 | 1.190 | 1.300 | 61,677 | +0.09(+7.26%) |
Jun 09, 2023 | 1.380 | 1.500 | 1.210 | 1.212 | 191,899 | -0.15(-10.88%) |
Jun 08, 2023 | 1.330 | 1.400 | 1.250 | 1.360 | 94,715 | +0.08(+6.25%) |
Jun 07, 2023 | 1.310 | 1.450 | 1.210 | 1.280 | 184,302 | +0.01(+0.79%) |
Jun 06, 2023 | 1.450 | 1.450 | 1.260 | 1.270 | 86,595 | -0.13(-9.29%) |
Jun 05, 2023 | 1.480 | 1.570 | 1.400 | 1.400 | 67,137 | -0.12(-7.89%) |
Jun 02, 2023 | 1.550 | 1.550 | 1.500 | 1.520 | 32,713 | -0.03(-1.94%) |
Jun 01, 2023 | 1.470 | 1.610 | 1.470 | 1.550 | 70,559 | +0.02(+1.31%) |
May 31, 2023 | 1.650 | 1.750 | 1.430 | 1.530 | 114,184 | -0.10(-6.13%) |
May 30, 2023 | 1.470 | 1.750 | 1.470 | 1.630 | 135,141 | +0.13(+8.67%) |
May 26, 2023 | 1.590 | 1.590 | 1.460 | 1.500 | 34,856 | -0.06(-3.85%) |
May 25, 2023 | 1.370 | 1.640 | 1.370 | 1.560 | 222,006 | +0.15(+10.64%) |
May 24, 2023 | 1.380 | 1.490 | 1.350 | 1.410 | 44,154 | -0.03(-2.08%) |
May 23, 2023 | 1.460 | 1.460 | 1.230 | 1.440 | 65,407 | +0.00(+0.00%) |
May 22, 2023 | 1.560 | 1.618 | 1.410 | 1.440 | 98,456 | -0.01(-0.69%) |
May 19, 2023 | 1.400 | 1.750 | 1.352 | 1.450 | 325,424 | +0.10(+7.65%) |
May 18, 2023 | 1.390 | 1.400 | 1.330 | 1.347 | 110,314 | -0.00(-0.23%) |
May 17, 2023 | 1.420 | 1.450 | 1.300 | 1.350 | 53,555 | +0.03(+2.27%) |
May 16, 2023 | 1.200 | 1.320 | 1.200 | 1.320 | 97,858 | +0.12(+10.46%) |
May 15, 2023 | 1.100 | 1.200 | 1.067 | 1.195 | 29,178 | +0.10(+9.63%) |
May 12, 2023 | 1.070 | 1.100 | 1.040 | 1.090 | 60,874 | +0.06(+5.83%) |
May 11, 2023 | 1.000 | 1.090 | 0.9990 | 1.030 | 47,305 | +0.03(+3.10%) |
May 10, 2023 | 0.9600 | 1.010 | 0.9600 | 0.9990 | 17,238 | +0.01(+1.20%) |
May 09, 2023 | 0.9300 | 1.030 | 0.9300 | 0.9872 | 22,897 | -0.03(-3.22%) |
May 08, 2023 | 0.9700 | 1.020 | 0.9200 | 1.020 | 7,745 | +0.03(+3.03%) |
May 05, 2023 | 1.010 | 1.020 | 0.9300 | 0.9900 | 24,573 | -0.02(-1.98%) |
May 04, 2023 | 0.9900 | 1.040 | 0.9900 | 1.010 | 20,225 | -0.02(-1.94%) |
May 03, 2023 | 1.040 | 1.060 | 1.030 | 1.030 | 56,454 | -0.01(-0.96%) |
May 02, 2023 | 1.060 | 1.060 | 1.010 | 1.040 | 33,173 | +0.02(+1.96%) |