Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.660 | 1.730 | 1.640 | 1.720 | 3,892,739 | +0.08(+4.88%) |
Jul 28, 2023 | 1.640 | 1.660 | 1.620 | 1.640 | 3,610,419 | +0.02(+1.23%) |
Jul 27, 2023 | 1.720 | 1.730 | 1.620 | 1.620 | 3,302,911 | -0.07(-4.14%) |
Jul 26, 2023 | 1.700 | 1.770 | 1.660 | 1.690 | 4,156,444 | -0.02(-1.17%) |
Jul 25, 2023 | 1.760 | 1.780 | 1.700 | 1.710 | 2,258,471 | -0.04(-2.29%) |
Jul 24, 2023 | 1.680 | 1.800 | 1.680 | 1.750 | 4,133,426 | +0.09(+5.42%) |
Jul 21, 2023 | 1.710 | 1.735 | 1.645 | 1.660 | 3,038,253 | -0.05(-2.92%) |
Jul 20, 2023 | 1.710 | 1.760 | 1.690 | 1.710 | 2,571,846 | -0.03(-1.72%) |
Jul 19, 2023 | 1.760 | 1.800 | 1.700 | 1.740 | 3,627,470 | -0.02(-1.14%) |
Jul 18, 2023 | 1.770 | 1.860 | 1.740 | 1.760 | 5,711,884 | -0.01(-0.56%) |
Jul 17, 2023 | 1.620 | 1.790 | 1.590 | 1.770 | 5,595,161 | +0.16(+9.94%) |
Jul 14, 2023 | 1.710 | 1.720 | 1.600 | 1.610 | 4,914,843 | -0.12(-6.94%) |
Jul 13, 2023 | 1.700 | 1.790 | 1.685 | 1.730 | 4,381,925 | +0.03(+1.76%) |
Jul 12, 2023 | 1.700 | 1.720 | 1.660 | 1.700 | 4,351,628 | +0.03(+1.80%) |
Jul 11, 2023 | 1.650 | 1.680 | 1.590 | 1.670 | 4,946,127 | +0.03(+1.83%) |
Jul 10, 2023 | 1.550 | 1.650 | 1.530 | 1.640 | 5,006,507 | +0.07(+4.46%) |
Jul 07, 2023 | 1.480 | 1.610 | 1.470 | 1.570 | 4,646,783 | +0.11(+7.53%) |
Jul 06, 2023 | 1.490 | 1.500 | 1.420 | 1.460 | 3,759,307 | -0.07(-4.58%) |
Jul 05, 2023 | 1.550 | 1.580 | 1.500 | 1.530 | 2,979,121 | -0.02(-1.29%) |
Jul 03, 2023 | 1.520 | 1.560 | 1.480 | 1.550 | 2,316,470 | +0.03(+1.97%) |
Jun 30, 2023 | 1.540 | 1.550 | 1.480 | 1.520 | 2,888,409 | -0.02(-1.30%) |
Jun 29, 2023 | 1.430 | 1.540 | 1.430 | 1.540 | 5,085,292 | +0.10(+6.94%) |
Jun 28, 2023 | 1.330 | 1.450 | 1.310 | 1.440 | 6,095,767 | +0.11(+8.27%) |
Jun 27, 2023 | 1.300 | 1.350 | 1.280 | 1.330 | 3,641,181 | +0.02(+1.53%) |
Jun 26, 2023 | 1.310 | 1.390 | 1.300 | 1.310 | 3,711,989 | -0.02(-1.50%) |
Jun 23, 2023 | 1.290 | 1.345 | 1.270 | 1.330 | 9,309,542 | +0.02(+1.53%) |
Jun 22, 2023 | 1.330 | 1.350 | 1.290 | 1.310 | 3,502,733 | -0.05(-3.68%) |
Jun 21, 2023 | 1.360 | 1.380 | 1.320 | 1.360 | 4,749,621 | -0.01(-0.73%) |
Jun 20, 2023 | 1.450 | 1.470 | 1.340 | 1.370 | 6,308,069 | -0.09(-6.16%) |
Jun 16, 2023 | 1.580 | 1.580 | 1.445 | 1.460 | 15,986,606 | -0.10(-6.41%) |
Jun 15, 2023 | 1.540 | 1.600 | 1.515 | 1.560 | 5,954,157 | +0.02(+1.30%) |
Jun 14, 2023 | 1.670 | 1.680 | 1.510 | 1.540 | 7,441,553 | -0.10(-6.10%) |
Jun 13, 2023 | 1.550 | 1.720 | 1.520 | 1.640 | 9,722,488 | +0.13(+8.61%) |
Jun 12, 2023 | 1.520 | 1.560 | 1.470 | 1.510 | 5,969,526 | -0.04(-2.58%) |
Jun 09, 2023 | 1.560 | 1.570 | 1.500 | 1.550 | 6,038,035 | -0.03(-1.90%) |
Jun 08, 2023 | 1.620 | 1.650 | 1.530 | 1.580 | 7,235,065 | -0.02(-1.25%) |
Jun 07, 2023 | 1.600 | 1.670 | 1.550 | 1.600 | 11,663,336 | +0.03(+1.91%) |
Jun 06, 2023 | 1.410 | 1.590 | 1.410 | 1.570 | 8,462,007 | +0.12(+8.28%) |
Jun 05, 2023 | 1.490 | 1.500 | 1.420 | 1.450 | 7,123,655 | -0.02(-1.36%) |
Jun 02, 2023 | 1.430 | 1.480 | 1.360 | 1.470 | 7,377,670 | +0.10(+7.30%) |
Jun 01, 2023 | 1.320 | 1.410 | 1.290 | 1.370 | 7,910,771 | +0.08(+6.20%) |
May 31, 2023 | 1.350 | 1.390 | 1.260 | 1.290 | 13,599,253 | -0.06(-4.44%) |
May 30, 2023 | 1.190 | 1.360 | 1.140 | 1.350 | 13,868,321 | +0.24(+21.62%) |
May 26, 2023 | 1.150 | 1.160 | 1.100 | 1.110 | 3,388,235 | -0.01(-0.89%) |
May 25, 2023 | 1.210 | 1.210 | 1.120 | 1.120 | 4,405,718 | -0.09(-7.44%) |
May 24, 2023 | 1.240 | 1.260 | 1.170 | 1.210 | 5,098,522 | -0.03(-2.42%) |
May 23, 2023 | 1.260 | 1.330 | 1.230 | 1.240 | 4,717,961 | -0.02(-1.59%) |
May 22, 2023 | 1.180 | 1.280 | 1.140 | 1.260 | 5,928,514 | +0.10(+8.62%) |
May 19, 2023 | 1.220 | 1.220 | 1.140 | 1.160 | 3,678,542 | -0.04(-3.33%) |
May 18, 2023 | 1.190 | 1.230 | 1.170 | 1.200 | 2,923,666 | +0.01(+0.84%) |
May 17, 2023 | 1.120 | 1.190 | 1.110 | 1.190 | 3,743,491 | +0.07(+6.25%) |
May 16, 2023 | 1.220 | 1.230 | 1.120 | 1.120 | 3,030,834 | -0.11(-8.94%) |
May 15, 2023 | 1.150 | 1.260 | 1.130 | 1.230 | 4,167,113 | +0.08(+6.96%) |
May 12, 2023 | 1.140 | 1.190 | 1.100 | 1.150 | 4,048,705 | +0.02(+1.77%) |
May 11, 2023 | 1.170 | 1.188 | 1.120 | 1.130 | 4,852,591 | -0.07(-5.83%) |
May 10, 2023 | 1.240 | 1.280 | 1.180 | 1.200 | 5,012,390 | -0.03(-2.44%) |
May 09, 2023 | 1.210 | 1.230 | 1.130 | 1.230 | 4,613,671 | +0.00(+0.00%) |
May 08, 2023 | 1.240 | 1.240 | 1.170 | 1.230 | 5,755,969 | +0.02(+1.65%) |
May 05, 2023 | 1.150 | 1.235 | 1.150 | 1.210 | 5,525,397 | +0.07(+6.14%) |
May 04, 2023 | 1.090 | 1.160 | 1.080 | 1.140 | 3,704,078 | +0.05(+4.59%) |
May 03, 2023 | 1.030 | 1.135 | 1.020 | 1.090 | 5,225,983 | +0.06(+5.83%) |
May 02, 2023 | 1.060 | 1.070 | 1.010 | 1.030 | 6,282,184 | -0.04(-3.74%) |