Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.381 | 1.448 | 1.381 | 1.400 | 13,935 | -0.02(-1.38%) |
Jul 28, 2023 | 1.341 | 1.439 | 1.341 | 1.420 | 20,867 | +0.07(+5.07%) |
Jul 27, 2023 | 1.361 | 1.371 | 1.312 | 1.351 | 29,088 | -0.03(-2.13%) |
Jul 26, 2023 | 1.371 | 1.439 | 1.332 | 1.381 | 24,685 | -0.06(-4.08%) |
Jul 25, 2023 | 1.400 | 1.439 | 1.354 | 1.439 | 29,265 | +0.04(+2.80%) |
Jul 24, 2023 | 1.469 | 1.469 | 1.381 | 1.400 | 29,741 | -0.07(-4.67%) |
Jul 21, 2023 | 1.469 | 1.496 | 1.430 | 1.469 | 37,572 | -0.02(-1.48%) |
Jul 20, 2023 | 1.469 | 1.508 | 1.430 | 1.491 | 28,283 | +0.01(+0.83%) |
Jul 19, 2023 | 1.449 | 1.488 | 1.420 | 1.479 | 21,435 | +0.02(+1.34%) |
Jul 18, 2023 | 1.420 | 1.496 | 1.410 | 1.459 | 23,666 | +0.00(+0.01%) |
Jul 17, 2023 | 1.449 | 1.518 | 1.449 | 1.459 | 18,844 | -0.00(-0.01%) |
Jul 14, 2023 | 1.479 | 1.537 | 1.459 | 1.459 | 35,380 | -0.01(-0.77%) |
Jul 13, 2023 | 1.547 | 1.606 | 1.449 | 1.470 | 98,323 | -0.07(-4.36%) |
Jul 12, 2023 | 1.537 | 1.567 | 1.479 | 1.537 | 30,396 | -0.00(-0.02%) |
Jul 11, 2023 | 1.549 | 1.554 | 1.498 | 1.538 | 27,325 | +0.04(+2.63%) |
Jul 10, 2023 | 1.479 | 1.588 | 1.465 | 1.498 | 33,376 | +0.02(+1.32%) |
Jul 07, 2023 | 1.498 | 1.547 | 1.469 | 1.479 | 30,015 | +0.00(+0.01%) |
Jul 06, 2023 | 1.469 | 1.488 | 1.430 | 1.479 | 21,587 | +0.01(+0.67%) |
Jul 05, 2023 | 1.400 | 1.469 | 1.371 | 1.469 | 73,081 | +0.06(+4.17%) |
Jul 03, 2023 | 1.420 | 1.420 | 1.332 | 1.410 | 14,797 | +0.01(+0.70%) |
Jun 30, 2023 | 1.439 | 1.439 | 1.390 | 1.400 | 27,353 | -0.03(-2.05%) |
Jun 29, 2023 | 1.479 | 1.518 | 1.322 | 1.430 | 180,045 | -0.05(-3.31%) |
Jun 28, 2023 | 1.479 | 1.586 | 1.479 | 1.479 | 109,277 | -0.06(-3.82%) |
Jun 27, 2023 | 1.576 | 1.596 | 1.498 | 1.537 | 50,417 | -0.05(-3.09%) |
Jun 26, 2023 | 1.518 | 1.606 | 1.479 | 1.586 | 413,252 | +0.02(+1.57%) |
Jun 23, 2023 | 1.606 | 1.616 | 1.469 | 1.562 | 54,941 | -0.03(-2.15%) |
Jun 22, 2023 | 1.528 | 1.635 | 1.528 | 1.596 | 113,932 | +0.04(+2.52%) |
Jun 21, 2023 | 1.537 | 1.606 | 1.469 | 1.557 | 116,499 | +0.02(+1.27%) |
Jun 20, 2023 | 1.430 | 1.547 | 1.420 | 1.537 | 80,380 | +0.10(+6.80%) |
Jun 16, 2023 | 1.508 | 1.513 | 1.439 | 1.439 | 57,386 | -0.05(-3.29%) |
Jun 15, 2023 | 1.488 | 1.537 | 1.449 | 1.488 | 50,767 | +0.01(+0.66%) |
Jun 14, 2023 | 1.371 | 1.508 | 1.371 | 1.479 | 127,625 | +0.10(+7.09%) |
Jun 13, 2023 | 1.302 | 1.400 | 1.302 | 1.381 | 126,262 | +0.10(+7.63%) |
Jun 12, 2023 | 1.322 | 1.371 | 1.195 | 1.283 | 272,423 | -0.06(-4.38%) |
Jun 09, 2023 | 1.596 | 1.596 | 1.234 | 1.341 | 268,029 | -0.19(-12.18%) |
Jun 08, 2023 | 1.469 | 1.528 | 1.439 | 1.528 | 68,540 | +0.07(+4.70%) |
Jun 07, 2023 | 1.410 | 1.469 | 1.390 | 1.459 | 61,866 | +0.07(+4.93%) |
Jun 06, 2023 | 1.410 | 1.447 | 1.361 | 1.390 | 92,584 | +0.00(+0.00%) |
Jun 05, 2023 | 1.567 | 1.567 | 1.341 | 1.390 | 148,873 | -0.16(-10.13%) |
Jun 02, 2023 | 1.714 | 1.753 | 1.498 | 1.547 | 184,450 | -0.06(-3.66%) |
Jun 01, 2023 | 1.469 | 1.616 | 1.420 | 1.606 | 260,430 | +0.18(+12.33%) |
May 31, 2023 | 1.430 | 1.537 | 1.371 | 1.430 | 222,533 | -0.12(-7.59%) |
May 30, 2023 | 1.616 | 1.670 | 1.449 | 1.547 | 300,325 | -0.05(-3.07%) |
May 26, 2023 | 1.909 | 1.909 | 1.586 | 1.596 | 519,009 | -0.24(-13.30%) |
May 25, 2023 | 1.949 | 2.007 | 1.694 | 1.841 | 822,786 | -0.12(-6.00%) |
May 24, 2023 | 1.968 | 2.232 | 1.851 | 1.958 | 2,873,309 | -0.45(-18.70%) |
May 23, 2023 | 1.939 | 3.359 | 1.811 | 2.409 | 96,429,096 | +1.16(+92.19%) |
May 22, 2023 | 1.214 | 1.253 | 1.162 | 1.253 | 1,345,187 | +0.12(+10.34%) |
May 19, 2023 | 1.214 | 1.253 | 1.136 | 1.136 | 69,224 | +0.01(+1.01%) |
May 18, 2023 | 1.146 | 1.214 | 1.106 | 1.124 | 45,017 | -0.05(-4.30%) |
May 17, 2023 | 1.175 | 1.175 | 1.058 | 1.175 | 94,428 | +0.07(+6.19%) |
May 16, 2023 | 0.9988 | 1.146 | 0.9984 | 1.106 | 92,518 | +0.17(+17.76%) |
May 15, 2023 | 0.9694 | 1.067 | 0.9396 | 0.9396 | 142,936 | -0.02(-2.08%) |
May 12, 2023 | 0.9009 | 0.9694 | 0.8814 | 0.9596 | 14,710 | +0.02(+2.59%) |
May 11, 2023 | 0.9400 | 0.9792 | 0.9326 | 0.9354 | 8,152 | -0.00(-0.49%) |
May 10, 2023 | 0.9695 | 0.9791 | 0.9400 | 0.9400 | 17,204 | -0.04(-3.99%) |
May 09, 2023 | 0.9988 | 0.9988 | 0.9498 | 0.9791 | 18,656 | +0.01(+1.00%) |
May 08, 2023 | 0.8910 | 0.9988 | 0.8910 | 0.9694 | 61,484 | +0.00(+0.00%) |
May 05, 2023 | 1.018 | 1.018 | 0.9400 | 0.9694 | 15,094 | -0.01(-1.00%) |
May 04, 2023 | 0.9792 | 0.9890 | 0.9106 | 0.9792 | 30,392 | -0.03(-2.91%) |
May 03, 2023 | 0.9694 | 1.048 | 0.9739 | 1.009 | 11,159 | +0.02(+1.59%) |
May 02, 2023 | 0.9792 | 1.038 | 0.9792 | 0.9928 | 32,357 | -0.02(-1.56%) |