Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.781 | 1.820 | 1.714 | 1.730 | 15,551 | -0.04(-2.26%) |
Jul 28, 2023 | 1.760 | 1.789 | 1.760 | 1.770 | 8,338 | +0.01(+0.57%) |
Jul 27, 2023 | 1.840 | 1.870 | 1.760 | 1.760 | 26,482 | -0.10(-5.38%) |
Jul 26, 2023 | 1.910 | 1.910 | 1.845 | 1.860 | 13,892 | +0.00(+0.00%) |
Jul 25, 2023 | 1.840 | 1.890 | 1.840 | 1.860 | 6,754 | +0.02(+1.09%) |
Jul 24, 2023 | 1.840 | 1.896 | 1.817 | 1.840 | 16,778 | +0.05(+2.79%) |
Jul 21, 2023 | 1.710 | 1.831 | 1.710 | 1.790 | 46,550 | +0.03(+1.42%) |
Jul 20, 2023 | 1.780 | 1.810 | 1.700 | 1.765 | 36,973 | -0.05(-2.78%) |
Jul 19, 2023 | 1.820 | 1.850 | 1.760 | 1.815 | 44,872 | +0.02(+0.86%) |
Jul 18, 2023 | 1.960 | 2.060 | 1.750 | 1.800 | 51,524 | -0.16(-8.16%) |
Jul 17, 2023 | 1.920 | 2.070 | 1.860 | 1.960 | 49,580 | +0.02(+1.03%) |
Jul 14, 2023 | 1.990 | 2.026 | 1.910 | 1.940 | 30,619 | -0.07(-3.48%) |
Jul 13, 2023 | 1.960 | 2.050 | 1.950 | 2.010 | 12,535 | +0.03(+1.35%) |
Jul 12, 2023 | 1.990 | 2.000 | 1.957 | 1.983 | 4,828 | -0.01(-0.34%) |
Jul 11, 2023 | 1.940 | 2.090 | 1.940 | 1.990 | 26,383 | +0.03(+1.53%) |
Jul 10, 2023 | 1.960 | 2.050 | 1.940 | 1.960 | 5,366 | -0.03(-1.70%) |
Jul 07, 2023 | 1.940 | 2.020 | 1.940 | 1.994 | 5,493 | +0.03(+1.50%) |
Jul 06, 2023 | 2.080 | 2.100 | 1.910 | 1.964 | 22,864 | -0.08(-3.70%) |
Jul 05, 2023 | 1.850 | 2.135 | 1.850 | 2.040 | 128,657 | +0.15(+8.04%) |
Jul 03, 2023 | 1.800 | 1.910 | 1.800 | 1.888 | 9,603 | +0.10(+5.49%) |
Jun 30, 2023 | 1.780 | 1.800 | 1.771 | 1.790 | 17,519 | +0.01(+0.56%) |
Jun 29, 2023 | 1.750 | 1.799 | 1.742 | 1.780 | 13,474 | +0.04(+2.30%) |
Jun 28, 2023 | 1.760 | 1.760 | 1.732 | 1.740 | 3,904 | +0.02(+1.16%) |
Jun 27, 2023 | 1.800 | 1.800 | 1.700 | 1.720 | 22,152 | -0.07(-3.91%) |
Jun 26, 2023 | 1.750 | 1.819 | 1.730 | 1.790 | 18,701 | +0.06(+3.47%) |
Jun 23, 2023 | 1.750 | 1.750 | 1.710 | 1.730 | 11,078 | -0.02(-1.14%) |
Jun 22, 2023 | 1.710 | 1.800 | 1.710 | 1.750 | 15,321 | +0.05(+2.94%) |
Jun 21, 2023 | 1.770 | 1.800 | 1.700 | 1.700 | 17,167 | -0.11(-6.08%) |
Jun 20, 2023 | 1.860 | 1.860 | 1.755 | 1.810 | 17,876 | -0.03(-1.63%) |
Jun 16, 2023 | 1.840 | 1.840 | 1.810 | 1.840 | 14,164 | +0.01(+0.33%) |
Jun 15, 2023 | 1.900 | 1.940 | 1.770 | 1.834 | 25,413 | -0.02(-0.86%) |
Jun 14, 2023 | 1.810 | 1.881 | 1.800 | 1.850 | 39,123 | +0.04(+2.21%) |
Jun 13, 2023 | 1.900 | 1.932 | 1.800 | 1.810 | 27,385 | -0.09(-4.74%) |
Jun 12, 2023 | 1.830 | 1.900 | 1.781 | 1.900 | 31,459 | +0.11(+6.17%) |
Jun 09, 2023 | 1.570 | 1.796 | 1.550 | 1.790 | 87,432 | +0.22(+13.95%) |
Jun 08, 2023 | 1.490 | 1.570 | 1.470 | 1.570 | 15,334 | +0.02(+1.32%) |
Jun 07, 2023 | 1.600 | 1.600 | 1.550 | 1.550 | 8,865 | -0.05(-3.11%) |
Jun 06, 2023 | 1.570 | 1.600 | 1.554 | 1.600 | 16,555 | +0.03(+1.90%) |
Jun 05, 2023 | 1.520 | 1.600 | 1.515 | 1.570 | 27,456 | +0.08(+5.37%) |
Jun 02, 2023 | 1.470 | 1.490 | 1.440 | 1.490 | 2,106 | +0.02(+1.36%) |
Jun 01, 2023 | 1.480 | 1.480 | 1.440 | 1.470 | 4,427 | -0.01(-0.97%) |
May 31, 2023 | 1.530 | 1.530 | 1.450 | 1.484 | 11,113 | -0.02(-1.04%) |
May 30, 2023 | 1.590 | 1.587 | 1.480 | 1.500 | 9,332 | -0.05(-3.23%) |
May 26, 2023 | 1.550 | 1.580 | 1.510 | 1.550 | 17,245 | +0.01(+0.77%) |
May 25, 2023 | 1.490 | 1.610 | 1.490 | 1.538 | 43,237 | +0.06(+4.28%) |
May 24, 2023 | 1.410 | 1.485 | 1.410 | 1.475 | 10,325 | +0.03(+2.08%) |
May 23, 2023 | 1.410 | 1.460 | 1.390 | 1.445 | 26,886 | +0.04(+2.61%) |
May 22, 2023 | 1.330 | 1.410 | 1.330 | 1.408 | 9,442 | +0.05(+3.54%) |
May 19, 2023 | 1.370 | 1.417 | 1.340 | 1.360 | 4,422 | -0.04(-2.86%) |
May 18, 2023 | 1.410 | 1.410 | 1.360 | 1.400 | 6,783 | -0.01(-0.71%) |
May 17, 2023 | 1.410 | 1.425 | 1.360 | 1.410 | 9,867 | +0.00(+0.00%) |
May 16, 2023 | 1.430 | 1.450 | 1.410 | 1.410 | 7,666 | -0.05(-3.42%) |
May 15, 2023 | 1.400 | 1.490 | 1.380 | 1.460 | 18,397 | +0.08(+5.80%) |
May 12, 2023 | 1.410 | 1.520 | 1.380 | 1.380 | 21,575 | -0.11(-7.38%) |
May 11, 2023 | 1.670 | 1.670 | 1.490 | 1.490 | 16,726 | -0.12(-7.45%) |
May 10, 2023 | 1.720 | 1.768 | 1.580 | 1.610 | 22,015 | -0.11(-6.40%) |
May 09, 2023 | 1.480 | 1.760 | 1.470 | 1.720 | 119,564 | +0.24(+16.05%) |
May 08, 2023 | 1.370 | 1.482 | 1.350 | 1.482 | 9,762 | +0.12(+8.58%) |
May 05, 2023 | 1.350 | 1.365 | 1.320 | 1.365 | 8,411 | +0.01(+0.74%) |
May 04, 2023 | 1.360 | 1.380 | 1.311 | 1.355 | 14,181 | -0.01(-0.37%) |
May 03, 2023 | 1.360 | 1.440 | 1.350 | 1.360 | 14,336 | +0.00(+0.00%) |
May 02, 2023 | 1.420 | 1.470 | 1.360 | 1.360 | 8,558 | -0.09(-6.21%) |