Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.200 | 1.282 | 1.200 | 1.240 | 4,539 | +0.02(+1.64%) |
Aug 30, 2023 | 1.250 | 1.300 | 1.220 | 1.220 | 5,541 | -0.03(-2.40%) |
Aug 29, 2023 | 1.220 | 1.310 | 1.220 | 1.250 | 28,345 | +0.05(+4.17%) |
Aug 28, 2023 | 1.230 | 1.250 | 1.180 | 1.200 | 19,890 | -0.05(-4.00%) |
Aug 25, 2023 | 1.230 | 1.250 | 1.220 | 1.250 | 7,122 | +0.00(+0.00%) |
Aug 24, 2023 | 1.250 | 1.290 | 1.192 | 1.250 | 9,927 | -0.02(-1.57%) |
Aug 23, 2023 | 1.200 | 1.300 | 1.154 | 1.270 | 122,889 | +0.08(+6.72%) |
Aug 22, 2023 | 1.180 | 1.250 | 1.170 | 1.190 | 19,590 | +0.00(+0.00%) |
Aug 21, 2023 | 1.180 | 1.210 | 1.170 | 1.190 | 14,511 | +0.02(+1.71%) |
Aug 18, 2023 | 1.160 | 1.290 | 1.160 | 1.170 | 10,472 | -0.02(-1.68%) |
Aug 17, 2023 | 1.220 | 1.320 | 1.150 | 1.190 | 34,153 | +0.00(+0.00%) |
Aug 16, 2023 | 1.170 | 1.200 | 1.119 | 1.190 | 22,773 | +0.03(+2.59%) |
Aug 15, 2023 | 1.220 | 1.231 | 1.120 | 1.160 | 56,165 | -0.02(-1.69%) |
Aug 14, 2023 | 1.300 | 1.300 | 1.180 | 1.180 | 30,345 | -0.10(-7.61%) |
Aug 11, 2023 | 1.300 | 1.330 | 1.272 | 1.277 | 17,070 | -0.07(-5.39%) |
Aug 10, 2023 | 1.460 | 1.460 | 1.320 | 1.350 | 41,542 | -0.11(-7.53%) |
Aug 09, 2023 | 1.440 | 1.490 | 1.400 | 1.460 | 35,374 | +0.02(+1.39%) |
Aug 08, 2023 | 1.450 | 1.490 | 1.430 | 1.440 | 5,093 | -0.02(-1.37%) |
Aug 07, 2023 | 1.450 | 1.499 | 1.410 | 1.460 | 20,099 | -0.01(-0.68%) |
Aug 04, 2023 | 1.470 | 1.500 | 1.455 | 1.470 | 17,873 | +0.02(+1.38%) |
Aug 03, 2023 | 1.420 | 1.500 | 1.410 | 1.450 | 18,032 | +0.03(+2.11%) |
Aug 02, 2023 | 1.420 | 1.450 | 1.420 | 1.420 | 12,232 | -0.03(-2.10%) |
Aug 01, 2023 | 1.472 | 1.510 | 1.410 | 1.450 | 10,375 | -0.03(-1.99%) |
Jul 31, 2023 | 1.420 | 1.520 | 1.420 | 1.480 | 5,636 | +0.05(+3.50%) |
Jul 28, 2023 | 1.400 | 1.500 | 1.400 | 1.430 | 11,368 | +0.00(+0.00%) |
Jul 27, 2023 | 1.530 | 1.530 | 1.400 | 1.430 | 25,723 | -0.02(-1.38%) |
Jul 26, 2023 | 1.520 | 1.530 | 1.450 | 1.450 | 14,662 | -0.07(-4.61%) |
Jul 25, 2023 | 1.510 | 1.580 | 1.500 | 1.520 | 9,308 | -0.02(-1.30%) |
Jul 24, 2023 | 1.610 | 1.610 | 1.510 | 1.540 | 14,666 | -0.05(-3.14%) |
Jul 21, 2023 | 1.640 | 1.670 | 1.570 | 1.590 | 27,907 | -0.06(-3.64%) |
Jul 20, 2023 | 1.610 | 1.690 | 1.610 | 1.650 | 38,874 | +0.05(+3.12%) |
Jul 19, 2023 | 1.650 | 1.689 | 1.600 | 1.600 | 30,303 | -0.06(-3.61%) |
Jul 18, 2023 | 1.780 | 1.808 | 1.650 | 1.660 | 61,746 | -0.12(-6.74%) |
Jul 17, 2023 | 1.760 | 1.830 | 1.720 | 1.780 | 27,171 | +0.01(+0.56%) |
Jul 14, 2023 | 1.850 | 1.900 | 1.730 | 1.770 | 43,016 | -0.09(-4.84%) |
Jul 13, 2023 | 1.770 | 1.870 | 1.720 | 1.860 | 79,645 | +0.10(+5.68%) |
Jul 12, 2023 | 1.830 | 1.830 | 1.750 | 1.760 | 29,206 | +0.00(+0.00%) |
Jul 11, 2023 | 1.680 | 1.790 | 1.680 | 1.760 | 22,203 | +0.07(+4.14%) |
Jul 10, 2023 | 1.610 | 1.717 | 1.600 | 1.690 | 17,865 | +0.07(+4.32%) |
Jul 07, 2023 | 1.690 | 1.690 | 1.600 | 1.620 | 27,312 | +0.01(+0.62%) |
Jul 06, 2023 | 1.680 | 1.720 | 1.600 | 1.610 | 44,025 | -0.09(-5.57%) |
Jul 05, 2023 | 1.750 | 1.770 | 1.690 | 1.705 | 68,019 | -0.09(-5.28%) |
Jul 03, 2023 | 1.880 | 1.880 | 1.730 | 1.800 | 60,134 | -0.02(-1.10%) |
Jun 30, 2023 | 1.660 | 1.840 | 1.610 | 1.820 | 83,871 | +0.21(+13.04%) |
Jun 29, 2023 | 1.700 | 1.720 | 1.570 | 1.610 | 92,937 | -0.12(-6.94%) |
Jun 28, 2023 | 1.920 | 1.920 | 1.710 | 1.730 | 138,486 | -0.17(-8.95%) |
Jun 27, 2023 | 2.410 | 2.410 | 1.900 | 1.900 | 683,865 | -0.51(-21.16%) |
Jun 26, 2023 | 2.600 | 2.750 | 2.320 | 2.410 | 553,373 | -0.05(-2.03%) |
Jun 23, 2023 | 2.270 | 2.690 | 2.260 | 2.460 | 542,194 | +0.22(+9.82%) |
Jun 22, 2023 | 2.150 | 2.330 | 2.000 | 2.240 | 351,078 | -0.05(-2.18%) |
Jun 21, 2023 | 2.110 | 2.470 | 1.910 | 2.290 | 4,263,274 | +0.33(+16.84%) |
Jun 20, 2023 | 1.700 | 2.030 | 1.670 | 1.960 | 642,667 | +0.30(+18.07%) |
Jun 16, 2023 | 1.640 | 1.730 | 1.640 | 1.660 | 24,938 | +0.06(+3.75%) |
Jun 15, 2023 | 1.560 | 1.670 | 1.560 | 1.600 | 10,709 | +0.04(+2.56%) |
Jun 14, 2023 | 1.700 | 1.700 | 1.550 | 1.560 | 85,522 | -0.16(-9.30%) |
Jun 13, 2023 | 1.820 | 1.840 | 1.712 | 1.720 | 32,976 | -0.06(-3.37%) |
Jun 12, 2023 | 1.840 | 1.900 | 1.780 | 1.780 | 12,563 | -0.10(-5.32%) |
Jun 09, 2023 | 1.830 | 1.880 | 1.830 | 1.880 | 4,376 | +0.04(+2.17%) |
Jun 08, 2023 | 1.860 | 1.860 | 1.810 | 1.840 | 5,767 | +0.02(+1.10%) |
Jun 07, 2023 | 1.800 | 1.880 | 1.780 | 1.820 | 20,667 | +0.01(+0.55%) |
Jun 06, 2023 | 1.890 | 1.890 | 1.810 | 1.810 | 8,708 | -0.04(-2.17%) |
Jun 05, 2023 | 1.930 | 2.010 | 1.850 | 1.850 | 22,726 | -0.08(-4.14%) |
Jun 02, 2023 | 1.883 | 2.000 | 1.872 | 1.930 | 14,755 | +0.05(+2.66%) |