Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.200 | 1.200 | 1.150 | 1.200 | 166,080 | +0.02(+1.69%) |
Aug 30, 2023 | 1.190 | 1.226 | 1.180 | 1.180 | 190,392 | -0.03(-2.48%) |
Aug 29, 2023 | 1.210 | 1.256 | 1.190 | 1.210 | 243,756 | +0.00(+0.00%) |
Aug 28, 2023 | 1.210 | 1.250 | 1.190 | 1.210 | 326,191 | +0.00(+0.00%) |
Aug 25, 2023 | 1.210 | 1.270 | 1.150 | 1.210 | 385,360 | -0.01(-0.82%) |
Aug 24, 2023 | 1.300 | 1.300 | 1.160 | 1.220 | 565,662 | -0.08(-6.15%) |
Aug 23, 2023 | 1.280 | 1.320 | 1.270 | 1.300 | 298,732 | +0.00(+0.00%) |
Aug 22, 2023 | 1.390 | 1.400 | 1.300 | 1.300 | 257,585 | -0.09(-6.47%) |
Aug 21, 2023 | 1.380 | 1.420 | 1.360 | 1.390 | 154,629 | +0.03(+2.21%) |
Aug 18, 2023 | 1.420 | 1.450 | 1.330 | 1.360 | 427,740 | -0.12(-8.11%) |
Aug 17, 2023 | 1.340 | 1.540 | 1.300 | 1.480 | 794,531 | +0.14(+10.45%) |
Aug 16, 2023 | 1.210 | 1.390 | 1.210 | 1.340 | 689,595 | +0.04(+3.08%) |
Aug 15, 2023 | 1.360 | 1.450 | 1.280 | 1.300 | 1,925,111 | -0.04(-2.99%) |
Aug 14, 2023 | 1.390 | 1.390 | 1.270 | 1.340 | 637,733 | +0.02(+1.52%) |
Aug 11, 2023 | 1.220 | 1.430 | 1.220 | 1.320 | 864,183 | +0.03(+2.33%) |
Aug 10, 2023 | 1.170 | 1.430 | 1.170 | 1.290 | 1,458,471 | +0.13(+11.21%) |
Aug 09, 2023 | 1.350 | 1.360 | 1.150 | 1.160 | 1,064,054 | -0.19(-14.07%) |
Aug 08, 2023 | 1.350 | 1.400 | 1.250 | 1.350 | 953,339 | -0.05(-3.57%) |
Aug 07, 2023 | 1.180 | 1.630 | 1.110 | 1.400 | 3,068,135 | +0.23(+19.66%) |
Aug 04, 2023 | 1.230 | 1.258 | 1.170 | 1.170 | 512,803 | -0.06(-4.88%) |
Aug 03, 2023 | 1.250 | 1.270 | 1.160 | 1.230 | 836,091 | -0.02(-1.60%) |
Aug 02, 2023 | 1.480 | 1.480 | 1.220 | 1.250 | 1,792,246 | -0.22(-14.97%) |
Aug 01, 2023 | 1.620 | 1.620 | 1.450 | 1.470 | 691,125 | -0.10(-6.37%) |
Jul 31, 2023 | 1.550 | 1.690 | 1.482 | 1.570 | 1,020,587 | +0.07(+4.67%) |
Jul 28, 2023 | 1.600 | 1.630 | 1.479 | 1.500 | 647,382 | -0.10(-6.25%) |
Jul 27, 2023 | 1.640 | 1.657 | 1.550 | 1.600 | 483,766 | -0.03(-1.84%) |
Jul 26, 2023 | 1.700 | 1.750 | 1.580 | 1.630 | 789,759 | -0.07(-4.12%) |
Jul 25, 2023 | 1.800 | 1.890 | 1.700 | 1.700 | 799,651 | -0.07(-3.95%) |
Jul 24, 2023 | 1.870 | 1.970 | 1.730 | 1.770 | 1,389,898 | -0.12(-6.35%) |
Jul 21, 2023 | 1.950 | 1.970 | 1.840 | 1.890 | 895,616 | -0.01(-0.53%) |
Jul 20, 2023 | 2.120 | 2.120 | 1.840 | 1.900 | 1,896,425 | -0.58(-23.39%) |
Jul 19, 2023 | 2.680 | 2.780 | 2.450 | 2.480 | 677,883 | -0.19(-7.12%) |
Jul 18, 2023 | 3.000 | 3.000 | 2.650 | 2.670 | 880,417 | -0.33(-10.85%) |
Jul 17, 2023 | 3.030 | 3.080 | 2.980 | 2.995 | 315,725 | -0.02(-0.83%) |
Jul 14, 2023 | 3.320 | 3.400 | 2.990 | 3.020 | 812,680 | -0.33(-9.85%) |
Jul 13, 2023 | 3.160 | 3.418 | 3.120 | 3.350 | 396,379 | +0.18(+5.68%) |
Jul 12, 2023 | 3.170 | 3.225 | 3.070 | 3.170 | 393,600 | +0.06(+1.93%) |
Jul 11, 2023 | 3.150 | 3.175 | 3.030 | 3.110 | 248,112 | -0.04(-1.27%) |
Jul 10, 2023 | 3.090 | 3.270 | 2.980 | 3.150 | 926,166 | +0.06(+1.94%) |
Jul 07, 2023 | 3.150 | 3.155 | 2.980 | 3.090 | 650,293 | +0.08(+2.66%) |
Jul 06, 2023 | 3.030 | 3.070 | 2.910 | 3.010 | 559,433 | -0.01(-0.33%) |
Jul 05, 2023 | 3.150 | 3.150 | 2.980 | 3.020 | 240,037 | -0.10(-3.21%) |
Jul 03, 2023 | 3.020 | 3.170 | 3.010 | 3.120 | 337,011 | +0.13(+4.35%) |
Jun 30, 2023 | 3.000 | 3.090 | 2.930 | 2.990 | 265,548 | +0.00(+0.00%) |
Jun 29, 2023 | 3.000 | 3.060 | 2.980 | 2.990 | 226,512 | -0.05(-1.64%) |
Jun 28, 2023 | 3.070 | 3.089 | 3.010 | 3.040 | 157,558 | -0.08(-2.56%) |
Jun 27, 2023 | 3.100 | 3.130 | 2.980 | 3.120 | 190,128 | +0.01(+0.32%) |
Jun 26, 2023 | 3.250 | 3.250 | 3.100 | 3.110 | 123,167 | -0.12(-3.72%) |
Jun 23, 2023 | 3.080 | 3.250 | 3.080 | 3.230 | 186,194 | +0.15(+4.87%) |
Jun 22, 2023 | 3.060 | 3.134 | 3.030 | 3.080 | 159,523 | -0.03(-0.96%) |
Jun 21, 2023 | 3.120 | 3.180 | 3.020 | 3.110 | 238,185 | +0.04(+1.30%) |
Jun 20, 2023 | 3.130 | 3.210 | 3.060 | 3.070 | 248,660 | -0.08(-2.54%) |
Jun 16, 2023 | 3.200 | 3.260 | 3.060 | 3.150 | 301,204 | -0.02(-0.63%) |
Jun 15, 2023 | 3.180 | 3.248 | 3.120 | 3.170 | 280,258 | -0.03(-0.94%) |
Jun 14, 2023 | 3.360 | 3.450 | 3.190 | 3.200 | 235,014 | -0.19(-5.60%) |
Jun 13, 2023 | 3.250 | 3.449 | 3.221 | 3.390 | 260,401 | +0.13(+3.99%) |
Jun 12, 2023 | 3.290 | 3.340 | 3.260 | 3.260 | 108,457 | +0.01(+0.31%) |
Jun 09, 2023 | 3.520 | 3.520 | 3.250 | 3.250 | 305,163 | -0.23(-6.61%) |
Jun 08, 2023 | 3.600 | 3.600 | 3.460 | 3.480 | 128,828 | -0.07(-1.97%) |
Jun 07, 2023 | 3.850 | 3.970 | 3.470 | 3.550 | 660,604 | -0.27(-7.07%) |
Jun 06, 2023 | 3.660 | 4.000 | 3.520 | 3.820 | 592,963 | +0.24(+6.70%) |
Jun 05, 2023 | 3.450 | 3.720 | 3.450 | 3.580 | 236,929 | +0.12(+3.47%) |
Jun 02, 2023 | 3.610 | 3.685 | 3.400 | 3.460 | 327,629 | -0.12(-3.35%) |