Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.030 | 1.110 | 1.010 | 1.060 | 77,520 | +0.05(+4.95%) |
Aug 30, 2023 | 0.9200 | 1.010 | 0.9157 | 1.010 | 25,915 | +0.02(+2.15%) |
Aug 29, 2023 | 0.9405 | 0.9900 | 0.9074 | 0.9887 | 65,231 | +0.03(+3.00%) |
Aug 28, 2023 | 1.090 | 1.090 | 0.9500 | 0.9599 | 87,321 | -0.12(-11.12%) |
Aug 25, 2023 | 1.110 | 1.110 | 1.040 | 1.080 | 28,994 | +0.01(+0.93%) |
Aug 24, 2023 | 1.100 | 1.120 | 1.070 | 1.070 | 15,728 | -0.05(-4.46%) |
Aug 23, 2023 | 1.080 | 1.140 | 1.070 | 1.120 | 37,288 | +0.01(+0.90%) |
Aug 22, 2023 | 1.100 | 1.130 | 1.090 | 1.110 | 25,422 | -0.01(-0.89%) |
Aug 21, 2023 | 1.110 | 1.140 | 1.090 | 1.120 | 41,402 | +0.01(+0.90%) |
Aug 18, 2023 | 1.160 | 1.190 | 1.080 | 1.110 | 40,088 | -0.05(-4.31%) |
Aug 17, 2023 | 1.150 | 1.240 | 1.150 | 1.160 | 30,952 | -0.01(-0.85%) |
Aug 16, 2023 | 1.290 | 1.290 | 1.160 | 1.170 | 91,272 | -0.12(-9.30%) |
Aug 15, 2023 | 1.210 | 1.335 | 1.170 | 1.290 | 99,189 | +0.14(+12.17%) |
Aug 14, 2023 | 1.210 | 1.210 | 1.150 | 1.150 | 37,144 | -0.06(-4.96%) |
Aug 11, 2023 | 1.250 | 1.290 | 1.150 | 1.210 | 79,454 | -0.05(-3.97%) |
Aug 10, 2023 | 1.290 | 1.319 | 1.260 | 1.260 | 89,686 | -0.03(-2.33%) |
Aug 09, 2023 | 1.320 | 1.390 | 1.260 | 1.290 | 101,737 | -0.06(-4.44%) |
Aug 08, 2023 | 1.340 | 1.380 | 1.340 | 1.350 | 19,821 | -0.04(-2.88%) |
Aug 07, 2023 | 1.430 | 1.430 | 1.380 | 1.390 | 83,821 | -0.02(-1.42%) |
Aug 04, 2023 | 1.370 | 1.470 | 1.370 | 1.410 | 57,221 | +0.00(+0.00%) |
Aug 03, 2023 | 1.450 | 1.480 | 1.410 | 1.410 | 53,677 | -0.06(-4.08%) |
Aug 02, 2023 | 1.460 | 1.490 | 1.401 | 1.470 | 100,074 | +0.01(+0.68%) |
Aug 01, 2023 | 1.490 | 1.500 | 1.444 | 1.460 | 34,864 | -0.01(-0.68%) |
Jul 31, 2023 | 1.530 | 1.550 | 1.400 | 1.470 | 250,908 | -0.08(-5.47%) |
Jul 28, 2023 | 1.510 | 1.590 | 1.450 | 1.555 | 194,655 | +0.03(+2.30%) |
Jul 27, 2023 | 1.650 | 1.687 | 1.440 | 1.520 | 252,913 | -0.10(-6.17%) |
Jul 26, 2023 | 1.670 | 1.739 | 1.610 | 1.620 | 134,831 | -0.09(-5.26%) |
Jul 25, 2023 | 1.800 | 1.870 | 1.680 | 1.710 | 147,532 | -0.09(-5.00%) |
Jul 24, 2023 | 1.860 | 1.860 | 1.650 | 1.800 | 284,170 | +0.07(+4.05%) |
Jul 21, 2023 | 1.580 | 1.850 | 1.570 | 1.730 | 372,939 | +0.12(+7.45%) |
Jul 20, 2023 | 1.580 | 1.650 | 1.540 | 1.610 | 197,670 | +0.01(+0.58%) |
Jul 19, 2023 | 1.550 | 1.650 | 1.500 | 1.601 | 328,399 | +0.06(+3.94%) |
Jul 18, 2023 | 1.430 | 1.560 | 1.420 | 1.540 | 396,019 | +0.03(+1.99%) |
Jul 17, 2023 | 1.650 | 1.660 | 1.390 | 1.510 | 1,884,748 | -1.79(-54.24%) |
Jul 14, 2023 | 3.800 | 4.010 | 3.260 | 3.300 | 719,557 | -0.76(-18.72%) |
Jul 13, 2023 | 5.000 | 5.680 | 3.650 | 4.060 | 32,710,820 | +1.27(+45.52%) |
Jul 12, 2023 | 2.800 | 2.850 | 2.570 | 2.790 | 105,745 | -0.10(-3.46%) |
Jul 11, 2023 | 2.870 | 2.950 | 2.680 | 2.890 | 55,967 | +0.02(+0.70%) |
Jul 10, 2023 | 2.680 | 2.900 | 2.470 | 2.870 | 143,522 | +0.08(+2.87%) |
Jul 07, 2023 | 2.520 | 2.943 | 2.376 | 2.790 | 80,798 | +0.11(+4.03%) |
Jul 06, 2023 | 2.700 | 2.700 | 2.522 | 2.682 | 8,423 | +0.12(+4.56%) |
Jul 05, 2023 | 2.612 | 2.698 | 2.520 | 2.565 | 9,583 | -0.11(-4.10%) |
Jul 03, 2023 | 2.777 | 2.777 | 2.585 | 2.675 | 8,710 | +0.10(+3.70%) |
Jun 30, 2023 | 2.601 | 2.693 | 2.520 | 2.579 | 20,480 | -0.09(-3.24%) |
Jun 29, 2023 | 2.835 | 2.835 | 2.585 | 2.666 | 16,710 | +0.09(+3.35%) |
Jun 28, 2023 | 2.752 | 2.822 | 2.579 | 2.579 | 5,571 | -0.15(-5.35%) |
Jun 27, 2023 | 2.664 | 2.774 | 2.610 | 2.725 | 11,511 | +0.07(+2.64%) |
Jun 26, 2023 | 2.741 | 2.763 | 2.376 | 2.655 | 24,681 | -0.05(-1.99%) |
Jun 23, 2023 | 2.844 | 2.844 | 2.700 | 2.709 | 28,798 | +0.01(+0.33%) |
Jun 22, 2023 | 3.042 | 3.042 | 2.700 | 2.700 | 65,352 | -0.34(-11.30%) |
Jun 21, 2023 | 3.006 | 3.780 | 2.862 | 3.044 | 352,829 | +0.16(+5.69%) |
Jun 20, 2023 | 3.056 | 3.067 | 2.844 | 2.880 | 18,332 | +0.05(+1.78%) |
Jun 16, 2023 | 2.747 | 3.060 | 2.747 | 2.830 | 37,104 | +0.02(+0.77%) |
Jun 15, 2023 | 3.004 | 3.006 | 2.700 | 2.808 | 17,832 | -0.15(-4.94%) |
Jun 14, 2023 | 2.880 | 3.060 | 2.880 | 2.954 | 15,440 | +0.02(+0.74%) |
Jun 13, 2023 | 2.902 | 3.037 | 2.884 | 2.932 | 10,065 | -0.04(-1.39%) |
Jun 12, 2023 | 3.069 | 3.069 | 2.790 | 2.974 | 17,457 | +0.12(+4.23%) |
Jun 09, 2023 | 2.916 | 3.053 | 2.848 | 2.853 | 12,286 | -0.11(-3.76%) |
Jun 08, 2023 | 3.204 | 3.204 | 2.718 | 2.965 | 25,681 | -0.03(-1.08%) |
Jun 07, 2023 | 2.902 | 3.202 | 2.891 | 2.997 | 22,988 | +0.12(+4.06%) |
Jun 06, 2023 | 3.060 | 3.222 | 2.846 | 2.880 | 24,625 | -0.18(-5.94%) |
Jun 05, 2023 | 3.060 | 3.420 | 2.990 | 3.062 | 26,468 | -0.06(-2.02%) |
Jun 02, 2023 | 3.420 | 3.510 | 2.970 | 3.125 | 91,768 | -0.29(-8.49%) |