Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.250 | 1.300 | 1.211 | 1.280 | 16,842 | +0.03(+2.40%) |
Aug 30, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 26,202 | +0.00(+0.00%) |
Aug 29, 2023 | 1.220 | 1.270 | 1.200 | 1.250 | 30,406 | +0.05(+4.17%) |
Aug 28, 2023 | 1.150 | 1.221 | 1.150 | 1.200 | 41,632 | +0.05(+4.35%) |
Aug 25, 2023 | 1.170 | 1.190 | 1.135 | 1.150 | 16,005 | -0.02(-1.71%) |
Aug 24, 2023 | 1.120 | 1.170 | 1.110 | 1.170 | 65,062 | +0.06(+5.41%) |
Aug 23, 2023 | 1.190 | 1.190 | 1.100 | 1.110 | 38,368 | -0.06(-5.13%) |
Aug 22, 2023 | 1.170 | 1.190 | 1.110 | 1.170 | 16,480 | -0.01(-0.85%) |
Aug 21, 2023 | 1.150 | 1.228 | 1.150 | 1.180 | 19,014 | +0.00(+0.00%) |
Aug 18, 2023 | 1.150 | 1.220 | 1.110 | 1.180 | 45,566 | +0.01(+0.85%) |
Aug 17, 2023 | 1.100 | 1.170 | 1.080 | 1.170 | 49,728 | +0.08(+7.34%) |
Aug 16, 2023 | 1.130 | 1.179 | 1.030 | 1.090 | 87,920 | -0.03(-2.81%) |
Aug 15, 2023 | 1.200 | 1.210 | 1.080 | 1.121 | 125,194 | -0.10(-8.07%) |
Aug 14, 2023 | 1.290 | 1.290 | 1.200 | 1.220 | 63,357 | -0.04(-3.17%) |
Aug 11, 2023 | 1.330 | 1.380 | 1.240 | 1.260 | 103,388 | -0.12(-8.70%) |
Aug 10, 2023 | 1.420 | 1.420 | 1.300 | 1.380 | 30,377 | -0.02(-1.43%) |
Aug 09, 2023 | 1.260 | 1.405 | 1.260 | 1.400 | 87,667 | +0.11(+8.53%) |
Aug 08, 2023 | 1.340 | 1.340 | 1.230 | 1.290 | 131,872 | -0.03(-2.27%) |
Aug 07, 2023 | 1.360 | 1.390 | 1.270 | 1.320 | 239,525 | -0.13(-8.97%) |
Aug 04, 2023 | 1.540 | 1.580 | 1.360 | 1.450 | 720,578 | -0.20(-12.12%) |
Aug 03, 2023 | 1.710 | 1.810 | 1.560 | 1.650 | 11,195,981 | +0.19(+13.01%) |
Aug 02, 2023 | 1.520 | 1.540 | 1.410 | 1.460 | 7,827 | -0.07(-4.58%) |
Aug 01, 2023 | 1.300 | 1.560 | 1.300 | 1.530 | 40,523 | +0.21(+15.91%) |
Jul 31, 2023 | 1.430 | 1.450 | 1.320 | 1.320 | 18,904 | -0.08(-5.71%) |
Jul 28, 2023 | 1.400 | 1.440 | 1.350 | 1.400 | 49,579 | +0.02(+1.45%) |
Jul 27, 2023 | 1.410 | 1.450 | 1.380 | 1.380 | 18,753 | -0.05(-3.50%) |
Jul 26, 2023 | 1.400 | 1.450 | 1.390 | 1.430 | 1,599 | +0.03(+2.14%) |
Jul 25, 2023 | 1.390 | 1.444 | 1.390 | 1.400 | 2,254 | -0.00(-0.01%) |
Jul 24, 2023 | 1.393 | 1.450 | 1.380 | 1.400 | 25,033 | +0.02(+1.46%) |
Jul 21, 2023 | 1.360 | 1.421 | 1.331 | 1.380 | 10,291 | +0.00(+0.00%) |
Jul 20, 2023 | 1.450 | 1.450 | 1.320 | 1.380 | 20,454 | +0.04(+2.99%) |
Jul 19, 2023 | 1.345 | 1.345 | 1.310 | 1.340 | 5,158 | -0.03(-2.19%) |
Jul 18, 2023 | 1.370 | 1.415 | 1.355 | 1.370 | 9,765 | -0.08(-5.52%) |
Jul 17, 2023 | 1.410 | 1.460 | 1.410 | 1.450 | 11,752 | +0.00(+0.00%) |
Jul 14, 2023 | 1.420 | 1.460 | 1.420 | 1.450 | 16,547 | -0.01(-0.68%) |
Jul 13, 2023 | 1.370 | 1.476 | 1.370 | 1.460 | 46,053 | +0.09(+6.57%) |
Jul 12, 2023 | 1.290 | 1.390 | 1.270 | 1.370 | 65,867 | +0.13(+10.48%) |
Jul 11, 2023 | 1.260 | 1.280 | 1.220 | 1.240 | 16,890 | +0.02(+1.64%) |
Jul 10, 2023 | 1.260 | 1.260 | 1.220 | 1.220 | 4,650 | -0.04(-3.17%) |
Jul 07, 2023 | 1.270 | 1.280 | 1.230 | 1.260 | 20,618 | +0.00(+0.00%) |
Jul 06, 2023 | 1.300 | 1.360 | 1.260 | 1.260 | 18,643 | -0.04(-3.08%) |
Jul 05, 2023 | 1.310 | 1.359 | 1.300 | 1.300 | 11,918 | +0.01(+0.78%) |
Jul 03, 2023 | 1.350 | 1.350 | 1.290 | 1.290 | 7,275 | -0.07(-5.15%) |
Jun 30, 2023 | 1.350 | 1.390 | 1.290 | 1.360 | 98,093 | +0.04(+3.03%) |
Jun 29, 2023 | 1.330 | 1.390 | 1.292 | 1.320 | 36,747 | -0.03(-2.22%) |
Jun 28, 2023 | 1.360 | 1.416 | 1.340 | 1.350 | 37,456 | -0.07(-4.93%) |
Jun 27, 2023 | 1.360 | 1.440 | 1.360 | 1.420 | 16,980 | +0.06(+4.41%) |
Jun 26, 2023 | 1.310 | 1.530 | 1.310 | 1.360 | 46,965 | +0.02(+1.49%) |
Jun 23, 2023 | 1.490 | 1.490 | 1.340 | 1.340 | 40,392 | -0.13(-8.84%) |
Jun 22, 2023 | 1.570 | 1.570 | 1.455 | 1.470 | 27,885 | -0.10(-6.37%) |
Jun 21, 2023 | 1.730 | 1.731 | 1.480 | 1.570 | 584,464 | -0.06(-3.68%) |
Jun 20, 2023 | 1.680 | 1.700 | 1.630 | 1.630 | 10,857 | -0.05(-2.98%) |
Jun 16, 2023 | 1.680 | 1.700 | 1.614 | 1.680 | 64,191 | +0.02(+1.20%) |
Jun 15, 2023 | 1.630 | 1.674 | 1.610 | 1.660 | 27,164 | +0.07(+4.40%) |
Jun 14, 2023 | 1.505 | 1.670 | 1.469 | 1.590 | 66,003 | +0.09(+6.00%) |
Jun 13, 2023 | 1.530 | 1.540 | 1.500 | 1.500 | 3,922 | -0.02(-1.32%) |
Jun 12, 2023 | 1.540 | 1.540 | 1.500 | 1.520 | 10,914 | +0.01(+0.66%) |
Jun 09, 2023 | 1.460 | 1.600 | 1.430 | 1.510 | 41,619 | +0.05(+3.42%) |
Jun 08, 2023 | 1.380 | 1.477 | 1.380 | 1.460 | 18,930 | +0.07(+5.04%) |
Jun 07, 2023 | 1.340 | 1.440 | 1.290 | 1.390 | 77,093 | +0.09(+6.92%) |
Jun 06, 2023 | 1.290 | 1.350 | 1.260 | 1.300 | 30,376 | +0.01(+0.78%) |
Jun 05, 2023 | 1.240 | 1.320 | 1.240 | 1.290 | 10,415 | +0.03(+2.38%) |
Jun 02, 2023 | 1.280 | 1.360 | 1.260 | 1.260 | 23,683 | -0.02(-1.56%) |