Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.270 | 1.290 | 1.200 | 1.220 | 255,371 | -0.06(-4.69%) |
Aug 30, 2023 | 1.290 | 1.296 | 1.255 | 1.280 | 350,417 | +0.00(+0.00%) |
Aug 29, 2023 | 1.310 | 1.310 | 1.270 | 1.280 | 181,895 | -0.02(-1.54%) |
Aug 28, 2023 | 1.300 | 1.330 | 1.280 | 1.300 | 267,180 | +0.01(+0.78%) |
Aug 25, 2023 | 1.300 | 1.320 | 1.270 | 1.290 | 257,786 | -0.01(-0.77%) |
Aug 24, 2023 | 1.320 | 1.350 | 1.300 | 1.300 | 199,553 | -0.07(-5.11%) |
Aug 23, 2023 | 1.340 | 1.380 | 1.290 | 1.370 | 458,027 | +0.04(+3.01%) |
Aug 22, 2023 | 1.430 | 1.530 | 1.310 | 1.330 | 3,892,108 | +0.02(+1.53%) |
Aug 21, 2023 | 1.350 | 1.390 | 1.310 | 1.310 | 88,979 | -0.06(-4.38%) |
Aug 18, 2023 | 1.390 | 1.390 | 1.300 | 1.370 | 149,692 | -0.02(-1.43%) |
Aug 17, 2023 | 1.440 | 1.440 | 1.361 | 1.390 | 60,080 | -0.01(-0.72%) |
Aug 16, 2023 | 1.490 | 1.490 | 1.360 | 1.400 | 190,361 | -0.06(-4.11%) |
Aug 15, 2023 | 1.500 | 1.500 | 1.440 | 1.460 | 121,522 | -0.01(-0.68%) |
Aug 14, 2023 | 1.510 | 1.524 | 1.470 | 1.470 | 129,856 | -0.05(-3.29%) |
Aug 11, 2023 | 1.510 | 1.530 | 1.500 | 1.520 | 69,262 | -0.01(-0.65%) |
Aug 10, 2023 | 1.530 | 1.540 | 1.500 | 1.530 | 46,013 | -0.01(-0.65%) |
Aug 09, 2023 | 1.480 | 1.550 | 1.460 | 1.540 | 148,540 | +0.05(+3.36%) |
Aug 08, 2023 | 1.500 | 1.520 | 1.480 | 1.490 | 195,314 | -0.02(-1.32%) |
Aug 07, 2023 | 1.500 | 1.530 | 1.500 | 1.510 | 45,705 | -0.01(-0.66%) |
Aug 04, 2023 | 1.530 | 1.530 | 1.500 | 1.520 | 41,591 | +0.00(+0.00%) |
Aug 03, 2023 | 1.500 | 1.520 | 1.481 | 1.520 | 67,043 | +0.03(+2.01%) |
Aug 02, 2023 | 1.500 | 1.530 | 1.490 | 1.490 | 85,479 | -0.04(-2.61%) |
Aug 01, 2023 | 1.510 | 1.530 | 1.485 | 1.530 | 81,777 | +0.02(+1.32%) |
Jul 31, 2023 | 1.500 | 1.520 | 1.490 | 1.510 | 77,662 | +0.01(+0.67%) |
Jul 28, 2023 | 1.520 | 1.540 | 1.490 | 1.500 | 192,118 | -0.01(-0.66%) |
Jul 27, 2023 | 1.520 | 1.565 | 1.500 | 1.510 | 86,364 | -0.02(-1.31%) |
Jul 26, 2023 | 1.530 | 1.553 | 1.520 | 1.530 | 43,546 | -0.02(-1.29%) |
Jul 25, 2023 | 1.550 | 1.560 | 1.510 | 1.550 | 90,281 | +0.00(+0.00%) |
Jul 24, 2023 | 1.520 | 1.560 | 1.500 | 1.550 | 97,492 | +0.05(+3.33%) |
Jul 21, 2023 | 1.530 | 1.530 | 1.470 | 1.500 | 141,017 | -0.01(-0.66%) |
Jul 20, 2023 | 1.560 | 1.560 | 1.510 | 1.510 | 180,360 | -0.03(-1.95%) |
Jul 19, 2023 | 1.580 | 1.600 | 1.510 | 1.540 | 303,115 | -0.03(-1.91%) |
Jul 18, 2023 | 1.550 | 1.600 | 1.550 | 1.570 | 88,035 | +0.01(+0.64%) |
Jul 17, 2023 | 1.590 | 1.610 | 1.560 | 1.560 | 58,483 | -0.02(-1.27%) |
Jul 14, 2023 | 1.570 | 1.600 | 1.560 | 1.580 | 76,225 | +0.01(+0.64%) |
Jul 13, 2023 | 1.570 | 1.620 | 1.560 | 1.570 | 281,512 | +0.00(+0.00%) |
Jul 12, 2023 | 1.590 | 1.600 | 1.570 | 1.570 | 116,124 | -0.01(-0.63%) |
Jul 11, 2023 | 1.600 | 1.610 | 1.560 | 1.580 | 130,009 | +0.00(+0.00%) |
Jul 10, 2023 | 1.560 | 1.650 | 1.541 | 1.580 | 593,798 | +0.01(+0.64%) |
Jul 07, 2023 | 1.550 | 1.601 | 1.550 | 1.570 | 94,698 | -0.01(-0.63%) |
Jul 06, 2023 | 1.610 | 1.610 | 1.531 | 1.580 | 57,858 | -0.04(-2.47%) |
Jul 05, 2023 | 1.590 | 1.630 | 1.570 | 1.620 | 87,261 | +0.03(+1.89%) |
Jul 03, 2023 | 1.580 | 1.630 | 1.580 | 1.590 | 94,308 | +0.01(+0.63%) |
Jun 30, 2023 | 1.590 | 1.629 | 1.560 | 1.580 | 98,643 | +0.01(+0.64%) |
Jun 29, 2023 | 1.590 | 1.630 | 1.560 | 1.570 | 164,470 | -0.03(-1.88%) |
Jun 28, 2023 | 1.630 | 1.650 | 1.560 | 1.600 | 165,981 | -0.01(-0.62%) |
Jun 27, 2023 | 1.560 | 1.630 | 1.560 | 1.610 | 72,108 | +0.04(+2.55%) |
Jun 26, 2023 | 1.510 | 1.580 | 1.510 | 1.570 | 49,071 | +0.03(+1.95%) |
Jun 23, 2023 | 1.540 | 1.550 | 1.510 | 1.540 | 66,942 | +0.01(+0.65%) |
Jun 22, 2023 | 1.580 | 1.580 | 1.510 | 1.530 | 127,403 | -0.04(-2.55%) |
Jun 21, 2023 | 1.600 | 1.600 | 1.540 | 1.570 | 135,396 | -0.01(-0.63%) |
Jun 20, 2023 | 1.650 | 1.660 | 1.580 | 1.580 | 112,005 | -0.09(-5.39%) |
Jun 16, 2023 | 1.650 | 1.700 | 1.640 | 1.670 | 128,657 | +0.03(+1.83%) |
Jun 15, 2023 | 1.670 | 1.690 | 1.600 | 1.640 | 221,007 | -0.04(-2.38%) |
Jun 14, 2023 | 1.670 | 1.705 | 1.660 | 1.680 | 94,075 | -0.02(-1.18%) |
Jun 13, 2023 | 1.710 | 1.710 | 1.680 | 1.700 | 145,185 | +0.00(+0.00%) |
Jun 12, 2023 | 1.710 | 1.710 | 1.660 | 1.700 | 93,431 | +0.02(+1.19%) |
Jun 09, 2023 | 1.720 | 1.750 | 1.680 | 1.680 | 322,872 | -0.01(-0.59%) |
Jun 08, 2023 | 1.680 | 1.730 | 1.636 | 1.690 | 247,839 | +0.04(+2.42%) |
Jun 07, 2023 | 1.650 | 1.681 | 1.630 | 1.650 | 90,447 | -0.02(-1.20%) |
Jun 06, 2023 | 1.630 | 1.680 | 1.630 | 1.670 | 97,502 | +0.04(+2.45%) |
Jun 05, 2023 | 1.610 | 1.660 | 1.590 | 1.630 | 156,939 | +0.00(+0.00%) |
Jun 02, 2023 | 1.600 | 1.690 | 1.571 | 1.630 | 496,373 | +0.05(+3.16%) |