Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.900 | 1.980 | 1.900 | 1.930 | 214,132 | +0.02(+1.05%) |
Jul 28, 2023 | 1.840 | 1.990 | 1.831 | 1.910 | 383,001 | +0.08(+4.37%) |
Jul 27, 2023 | 1.810 | 1.850 | 1.755 | 1.830 | 207,580 | +0.05(+2.81%) |
Jul 26, 2023 | 1.720 | 1.798 | 1.660 | 1.780 | 207,477 | +0.08(+4.71%) |
Jul 25, 2023 | 1.600 | 1.751 | 1.570 | 1.700 | 203,172 | +0.09(+5.59%) |
Jul 24, 2023 | 1.620 | 1.620 | 1.550 | 1.610 | 154,316 | +0.00(+0.00%) |
Jul 21, 2023 | 1.580 | 1.650 | 1.550 | 1.610 | 157,899 | +0.03(+1.90%) |
Jul 20, 2023 | 1.590 | 1.650 | 1.570 | 1.580 | 145,488 | -0.02(-1.25%) |
Jul 19, 2023 | 1.650 | 1.690 | 1.590 | 1.600 | 237,014 | -0.04(-2.44%) |
Jul 18, 2023 | 1.700 | 1.722 | 1.610 | 1.640 | 177,376 | -0.08(-4.65%) |
Jul 17, 2023 | 1.680 | 1.750 | 1.650 | 1.720 | 299,646 | +0.04(+2.38%) |
Jul 14, 2023 | 1.790 | 1.830 | 1.670 | 1.680 | 226,829 | -0.09(-5.08%) |
Jul 13, 2023 | 1.780 | 1.800 | 1.750 | 1.770 | 172,201 | -0.01(-0.84%) |
Jul 12, 2023 | 1.710 | 1.800 | 1.690 | 1.785 | 321,955 | +0.09(+5.62%) |
Jul 11, 2023 | 1.680 | 1.750 | 1.680 | 1.690 | 416,888 | +0.01(+0.60%) |
Jul 10, 2023 | 1.710 | 1.750 | 1.660 | 1.680 | 148,462 | -0.01(-0.59%) |
Jul 07, 2023 | 1.590 | 1.720 | 1.590 | 1.690 | 153,972 | +0.12(+7.64%) |
Jul 06, 2023 | 1.630 | 1.685 | 1.520 | 1.570 | 264,949 | -0.12(-7.10%) |
Jul 05, 2023 | 1.750 | 1.810 | 1.640 | 1.690 | 258,227 | -0.05(-2.87%) |
Jul 03, 2023 | 1.730 | 1.740 | 1.680 | 1.740 | 86,402 | -0.02(-1.14%) |
Jun 30, 2023 | 1.700 | 1.760 | 1.670 | 1.760 | 321,224 | +0.08(+4.76%) |
Jun 29, 2023 | 1.640 | 1.700 | 1.600 | 1.680 | 165,218 | +0.08(+5.00%) |
Jun 28, 2023 | 1.560 | 1.690 | 1.560 | 1.600 | 372,942 | +0.00(+0.00%) |
Jun 27, 2023 | 1.700 | 1.700 | 1.460 | 1.600 | 529,419 | -0.03(-1.84%) |
Jun 26, 2023 | 1.630 | 1.650 | 1.520 | 1.630 | 655,453 | +0.05(+3.16%) |
Jun 23, 2023 | 1.480 | 1.580 | 1.470 | 1.580 | 405,154 | +0.08(+5.33%) |
Jun 22, 2023 | 1.600 | 1.600 | 1.460 | 1.500 | 165,445 | -0.06(-3.85%) |
Jun 21, 2023 | 1.520 | 1.610 | 1.510 | 1.560 | 225,109 | -0.03(-1.89%) |
Jun 20, 2023 | 1.530 | 1.590 | 1.450 | 1.590 | 192,170 | +0.06(+3.92%) |
Jun 16, 2023 | 1.400 | 1.560 | 1.400 | 1.530 | 384,734 | +0.07(+4.79%) |
Jun 15, 2023 | 1.460 | 1.540 | 1.380 | 1.460 | 313,833 | +0.02(+1.39%) |
Jun 14, 2023 | 1.280 | 1.500 | 1.250 | 1.440 | 524,614 | +0.14(+10.77%) |
Jun 13, 2023 | 1.380 | 1.500 | 1.300 | 1.300 | 385,497 | -0.07(-5.11%) |
Jun 12, 2023 | 1.340 | 1.430 | 1.321 | 1.370 | 167,131 | +0.02(+1.48%) |
Jun 09, 2023 | 1.230 | 1.390 | 1.200 | 1.350 | 271,333 | +0.11(+8.87%) |
Jun 08, 2023 | 1.250 | 1.270 | 1.211 | 1.240 | 51,363 | -0.02(-1.59%) |
Jun 07, 2023 | 1.270 | 1.300 | 1.210 | 1.260 | 86,326 | +0.02(+1.61%) |
Jun 06, 2023 | 1.190 | 1.310 | 1.180 | 1.240 | 177,425 | +0.01(+0.81%) |
Jun 05, 2023 | 1.210 | 1.270 | 1.160 | 1.230 | 124,310 | +0.00(+0.00%) |
Jun 02, 2023 | 1.200 | 1.280 | 1.180 | 1.230 | 124,139 | +0.03(+2.50%) |
Jun 01, 2023 | 1.140 | 1.240 | 1.120 | 1.200 | 85,793 | +0.08(+7.14%) |
May 31, 2023 | 1.230 | 1.248 | 1.110 | 1.120 | 204,648 | -0.11(-8.94%) |
May 30, 2023 | 1.280 | 1.280 | 1.190 | 1.230 | 119,338 | -0.05(-3.91%) |
May 26, 2023 | 1.200 | 1.330 | 1.190 | 1.280 | 216,277 | +0.07(+5.79%) |
May 25, 2023 | 1.190 | 1.250 | 1.180 | 1.210 | 250,930 | -0.02(-1.22%) |
May 24, 2023 | 1.270 | 1.320 | 1.180 | 1.225 | 210,576 | -0.06(-5.04%) |
May 23, 2023 | 1.460 | 1.460 | 1.280 | 1.290 | 295,764 | -0.16(-11.03%) |
May 22, 2023 | 1.500 | 1.530 | 1.421 | 1.450 | 244,738 | -0.05(-3.65%) |
May 19, 2023 | 1.570 | 1.570 | 1.450 | 1.505 | 285,456 | -0.08(-4.75%) |
May 18, 2023 | 1.570 | 1.590 | 1.530 | 1.580 | 114,103 | +0.02(+0.96%) |
May 17, 2023 | 1.510 | 1.600 | 1.510 | 1.565 | 180,704 | +0.05(+3.64%) |
May 16, 2023 | 1.550 | 1.590 | 1.490 | 1.510 | 65,111 | -0.04(-2.58%) |
May 15, 2023 | 1.590 | 1.600 | 1.540 | 1.550 | 168,935 | -0.01(-0.64%) |
May 12, 2023 | 1.550 | 1.610 | 1.540 | 1.560 | 223,680 | +0.01(+0.65%) |
May 11, 2023 | 1.420 | 1.570 | 1.420 | 1.550 | 255,473 | +0.09(+6.16%) |
May 10, 2023 | 1.430 | 1.470 | 1.400 | 1.460 | 127,014 | +0.06(+4.29%) |
May 09, 2023 | 1.510 | 1.510 | 1.390 | 1.400 | 245,022 | -0.04(-2.78%) |
May 08, 2023 | 1.540 | 1.560 | 1.410 | 1.440 | 300,536 | -0.09(-5.88%) |
May 05, 2023 | 1.530 | 1.600 | 1.500 | 1.530 | 354,819 | +0.00(+0.00%) |
May 04, 2023 | 1.590 | 1.590 | 1.450 | 1.530 | 242,528 | -0.06(-3.77%) |
May 03, 2023 | 1.450 | 1.605 | 1.420 | 1.590 | 464,625 | +0.14(+9.66%) |
May 02, 2023 | 1.560 | 1.690 | 1.440 | 1.450 | 884,074 | -0.11(-7.05%) |