Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.020 | 1.080 | 1.000 | 1.080 | 10,262 | +0.03(+2.88%) |
Jul 28, 2023 | 1.049 | 1.060 | 1.000 | 1.050 | 12,638 | -0.00(-0.02%) |
Jul 27, 2023 | 1.060 | 1.060 | 1.030 | 1.050 | 3,242 | -0.03(-2.84%) |
Jul 26, 2023 | 1.100 | 1.100 | 1.080 | 1.081 | 7,430 | -0.01(-0.85%) |
Jul 25, 2023 | 1.099 | 1.099 | 1.090 | 1.090 | 1,482 | +0.01(+0.93%) |
Jul 24, 2023 | 1.080 | 1.090 | 1.080 | 1.080 | 1,726 | +0.00(+0.00%) |
Jul 21, 2023 | 1.155 | 1.173 | 1.065 | 1.080 | 18,628 | -0.05(-4.42%) |
Jul 20, 2023 | 1.130 | 1.130 | 1.130 | 1.130 | 571 | -0.01(-0.88%) |
Jul 19, 2023 | 1.130 | 1.150 | 1.080 | 1.140 | 4,451 | +0.03(+3.17%) |
Jul 18, 2023 | 1.180 | 1.180 | 1.105 | 1.105 | 3,278 | -0.02(-1.35%) |
Jul 17, 2023 | 1.150 | 1.200 | 1.090 | 1.120 | 6,382 | -0.02(-1.75%) |
Jul 14, 2023 | 1.120 | 1.140 | 1.110 | 1.140 | 1,448 | -0.04(-3.39%) |
Jul 13, 2023 | 1.100 | 1.220 | 1.100 | 1.180 | 872 | +0.10(+9.25%) |
Jul 12, 2023 | 1.120 | 1.130 | 1.050 | 1.080 | 11,020 | -0.07(-6.08%) |
Jul 11, 2023 | 1.178 | 1.196 | 1.120 | 1.150 | 4,431 | +0.03(+2.68%) |
Jul 10, 2023 | 1.100 | 1.152 | 1.070 | 1.120 | 5,045 | -0.05(-4.68%) |
Jul 06, 2023 | 1.175 | 290 | -0.02(-1.85%) | |||
Jul 05, 2023 | 1.197 | 1.197 | 1.197 | 1.197 | 695 | +0.02(+1.88%) |
Jul 03, 2023 | 1.160 | 1.175 | 1.140 | 1.175 | 1,202 | +0.02(+1.29%) |
Jun 30, 2023 | 1.170 | 1.240 | 1.160 | 1.160 | 6,037 | +0.04(+3.57%) |
Jun 29, 2023 | 1.100 | 1.220 | 1.100 | 1.120 | 39,905 | -0.01(-0.88%) |
Jun 28, 2023 | 1.140 | 1.199 | 1.124 | 1.130 | 5,310 | -0.04(-3.42%) |
Jun 27, 2023 | 1.080 | 1.200 | 1.080 | 1.170 | 5,338 | +0.05(+4.46%) |
Jun 26, 2023 | 1.110 | 1.175 | 1.100 | 1.120 | 5,629 | -0.02(-2.18%) |
Jun 23, 2023 | 1.198 | 1.200 | 1.120 | 1.145 | 13,567 | -0.04(-3.77%) |
Jun 22, 2023 | 1.140 | 1.190 | 1.140 | 1.190 | 7,304 | +0.04(+3.47%) |
Jun 21, 2023 | 1.160 | 1.190 | 1.125 | 1.150 | 8,718 | -0.02(-1.71%) |
Jun 20, 2023 | 1.050 | 1.188 | 1.050 | 1.170 | 33,325 | +0.13(+12.50%) |
Jun 16, 2023 | 1.165 | 1.165 | 0.9800 | 1.040 | 57,130 | -0.11(-9.57%) |
Jun 15, 2023 | 1.200 | 1.272 | 1.120 | 1.150 | 39,540 | -0.10(-8.00%) |
Jun 14, 2023 | 1.540 | 1.590 | 1.110 | 1.250 | 191,035 | -0.27(-17.76%) |
Jun 13, 2023 | 1.330 | 1.763 | 1.330 | 1.520 | 353,699 | +0.23(+17.83%) |
Jun 12, 2023 | 1.220 | 1.320 | 1.190 | 1.290 | 76,705 | +0.02(+1.57%) |
Jun 09, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 308 | +0.08(+7.17%) |
Jun 08, 2023 | 1.330 | 1.330 | 1.160 | 1.185 | 4,501 | -0.05(-3.68%) |
Jun 07, 2023 | 1.380 | 1.380 | 1.230 | 1.230 | 5,007 | +0.00(+0.02%) |
Jun 06, 2023 | 1.260 | 1.290 | 1.230 | 1.230 | 6,555 | -0.05(-3.82%) |
Jun 05, 2023 | 1.400 | 1.410 | 1.220 | 1.279 | 21,822 | -0.09(-6.66%) |
Jun 02, 2023 | 1.260 | 1.400 | 1.170 | 1.370 | 40,018 | +0.17(+14.17%) |
Jun 01, 2023 | 1.160 | 1.235 | 1.160 | 1.200 | 2,818 | +0.04(+3.45%) |
May 31, 2023 | 1.250 | 1.250 | 1.160 | 1.160 | 539 | -0.06(-4.92%) |
May 30, 2023 | 1.220 | 1.220 | 1.210 | 1.220 | 869 | +0.00(+0.00%) |
May 26, 2023 | 1.161 | 1.220 | 1.161 | 1.220 | 1,376 | -0.02(-1.61%) |
May 25, 2023 | 1.170 | 1.250 | 1.160 | 1.240 | 4,863 | +0.03(+2.14%) |
May 24, 2023 | 1.231 | 1.250 | 1.120 | 1.214 | 9,597 | -0.03(-2.18%) |
May 23, 2023 | 1.214 | 1.300 | 1.214 | 1.241 | 3,535 | -0.03(-2.28%) |
May 22, 2023 | 1.270 | 1.270 | 1.230 | 1.270 | 1,422 | -0.03(-2.31%) |
May 19, 2023 | 1.160 | 1.300 | 1.160 | 1.300 | 2,984 | +0.09(+7.45%) |
May 18, 2023 | 1.200 | 1.210 | 1.180 | 1.210 | 1,484 | -0.04(-3.21%) |
May 17, 2023 | 1.280 | 1.280 | 1.240 | 1.250 | 1,682 | -0.02(-1.57%) |
May 16, 2023 | 1.174 | 1.270 | 1.174 | 1.270 | 839 | +0.02(+1.60%) |
May 15, 2023 | 1.250 | 1.285 | 1.250 | 1.250 | 7,340 | +0.03(+2.46%) |
May 12, 2023 | 1.210 | 1.230 | 1.210 | 1.220 | 2,040 | +0.03(+2.52%) |
May 11, 2023 | 1.130 | 1.230 | 1.130 | 1.190 | 3,381 | -0.04(-3.25%) |
May 10, 2023 | 1.210 | 1.270 | 1.210 | 1.230 | 1,378 | -0.01(-0.40%) |
May 09, 2023 | 1.210 | 1.240 | 1.210 | 1.235 | 1,389 | +0.04(+2.92%) |
May 08, 2023 | 1.080 | 1.200 | 1.080 | 1.200 | 3,001 | +0.03(+2.99%) |
May 05, 2023 | 1.161 | 1.210 | 1.161 | 1.165 | 909 | -0.08(-6.78%) |
May 04, 2023 | 1.230 | 1.270 | 1.120 | 1.250 | 2,986 | +0.13(+11.61%) |
May 03, 2023 | 1.230 | 1.240 | 1.120 | 1.120 | 3,447 | -0.07(-5.88%) |
May 02, 2023 | 1.090 | 1.190 | 1.090 | 1.190 | 1,791 | +0.10(+9.17%) |