Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.210 | 1.240 | 1.110 | 1.110 | 2,218,876 | -0.11(-9.02%) |
Aug 30, 2023 | 1.190 | 1.228 | 1.185 | 1.220 | 2,046,230 | +0.03(+2.52%) |
Aug 29, 2023 | 1.230 | 1.250 | 1.190 | 1.190 | 1,130,922 | -0.04(-3.25%) |
Aug 28, 2023 | 1.210 | 1.245 | 1.200 | 1.230 | 1,131,602 | +0.02(+1.65%) |
Aug 25, 2023 | 1.210 | 1.255 | 1.160 | 1.210 | 2,965,224 | -0.02(-1.63%) |
Aug 24, 2023 | 1.230 | 1.240 | 1.170 | 1.230 | 1,516,277 | +0.02(+1.65%) |
Aug 23, 2023 | 1.210 | 1.250 | 1.190 | 1.210 | 2,047,871 | -0.02(-1.63%) |
Aug 22, 2023 | 1.210 | 1.250 | 1.165 | 1.230 | 1,775,280 | +0.02(+1.65%) |
Aug 21, 2023 | 1.190 | 1.273 | 1.170 | 1.210 | 1,751,527 | -0.02(-1.63%) |
Aug 18, 2023 | 1.170 | 1.260 | 1.160 | 1.230 | 1,682,647 | +0.04(+3.36%) |
Aug 17, 2023 | 1.170 | 1.210 | 1.160 | 1.190 | 1,114,713 | +0.01(+0.85%) |
Aug 16, 2023 | 1.250 | 1.250 | 1.135 | 1.180 | 2,375,897 | -0.08(-6.35%) |
Aug 15, 2023 | 1.310 | 1.380 | 1.240 | 1.260 | 2,341,405 | -0.05(-3.82%) |
Aug 14, 2023 | 1.230 | 1.330 | 1.190 | 1.310 | 1,842,252 | +0.06(+4.80%) |
Aug 11, 2023 | 1.180 | 1.270 | 1.160 | 1.250 | 1,464,468 | +0.05(+4.17%) |
Aug 10, 2023 | 1.170 | 1.225 | 1.170 | 1.200 | 1,605,805 | +0.00(+0.00%) |
Aug 09, 2023 | 1.220 | 1.220 | 1.190 | 1.200 | 3,025,456 | -0.03(-2.44%) |
Aug 08, 2023 | 1.170 | 1.240 | 1.160 | 1.230 | 3,067,526 | +0.03(+2.50%) |
Aug 07, 2023 | 1.200 | 1.220 | 1.130 | 1.200 | 3,210,493 | -0.04(-3.23%) |
Aug 04, 2023 | 1.090 | 1.270 | 1.085 | 1.240 | 5,743,273 | +0.15(+13.24%) |
Aug 03, 2023 | 1.080 | 1.100 | 1.020 | 1.095 | 2,818,878 | +0.03(+3.30%) |
Aug 02, 2023 | 1.130 | 1.145 | 1.050 | 1.060 | 4,983,683 | -0.11(-9.40%) |
Aug 01, 2023 | 1.220 | 1.220 | 1.110 | 1.170 | 6,747,266 | -0.06(-4.49%) |
Jul 31, 2023 | 1.230 | 1.310 | 1.170 | 1.225 | 11,877,197 | -0.03(-2.78%) |
Jul 28, 2023 | 1.050 | 1.400 | 0.9602 | 1.260 | 52,824,416 | +0.19(+17.76%) |
Jul 27, 2023 | 0.9680 | 1.180 | 0.8014 | 1.070 | 207,147,648 | -2.84(-72.63%) |
Jul 26, 2023 | 3.820 | 3.930 | 3.800 | 3.910 | 2,981,893 | +0.05(+1.30%) |
Jul 25, 2023 | 3.660 | 3.880 | 3.650 | 3.860 | 1,579,949 | +0.17(+4.61%) |
Jul 24, 2023 | 3.720 | 3.820 | 3.610 | 3.690 | 2,666,927 | -0.06(-1.60%) |
Jul 21, 2023 | 3.750 | 3.785 | 3.665 | 3.750 | 1,425,281 | +0.01(+0.27%) |
Jul 20, 2023 | 3.780 | 3.830 | 3.680 | 3.740 | 1,500,922 | -0.02(-0.53%) |
Jul 19, 2023 | 3.620 | 3.870 | 3.620 | 3.760 | 2,879,167 | +0.19(+5.32%) |
Jul 18, 2023 | 3.610 | 3.770 | 3.535 | 3.570 | 1,932,777 | -0.02(-0.56%) |
Jul 17, 2023 | 3.690 | 3.790 | 3.510 | 3.590 | 1,568,775 | -0.06(-1.64%) |
Jul 14, 2023 | 3.700 | 3.700 | 3.550 | 3.650 | 1,170,192 | -0.04(-1.08%) |
Jul 13, 2023 | 3.790 | 3.808 | 3.670 | 3.690 | 1,155,365 | -0.10(-2.64%) |
Jul 12, 2023 | 3.760 | 3.880 | 3.640 | 3.790 | 2,620,193 | +0.08(+2.16%) |
Jul 11, 2023 | 3.850 | 3.850 | 3.620 | 3.710 | 1,532,639 | -0.11(-2.88%) |
Jul 10, 2023 | 3.650 | 3.840 | 3.615 | 3.820 | 1,804,616 | +0.17(+4.66%) |
Jul 07, 2023 | 3.480 | 3.680 | 3.480 | 3.650 | 2,611,173 | +0.15(+4.29%) |
Jul 06, 2023 | 3.370 | 3.590 | 3.310 | 3.500 | 2,066,752 | +0.06(+1.74%) |
Jul 05, 2023 | 3.370 | 3.490 | 3.290 | 3.440 | 1,318,181 | +0.02(+0.58%) |
Jul 03, 2023 | 3.280 | 3.510 | 3.250 | 3.420 | 870,156 | +0.13(+3.95%) |
Jun 30, 2023 | 3.250 | 3.370 | 3.150 | 3.290 | 2,456,047 | +0.09(+2.81%) |
Jun 29, 2023 | 3.500 | 3.510 | 3.150 | 3.200 | 2,503,493 | -0.28(-8.05%) |
Jun 28, 2023 | 3.520 | 3.610 | 3.420 | 3.480 | 2,743,541 | -0.11(-3.06%) |
Jun 27, 2023 | 3.230 | 3.620 | 3.125 | 3.590 | 3,807,233 | +0.34(+10.46%) |
Jun 26, 2023 | 3.100 | 3.320 | 3.060 | 3.250 | 2,914,326 | +0.17(+5.52%) |
Jun 23, 2023 | 3.210 | 3.229 | 3.010 | 3.080 | 5,722,369 | -0.16(-4.94%) |
Jun 22, 2023 | 3.220 | 3.330 | 3.150 | 3.240 | 3,597,660 | -0.04(-1.22%) |
Jun 21, 2023 | 3.420 | 3.420 | 2.975 | 3.280 | 8,860,719 | -0.16(-4.65%) |
Jun 20, 2023 | 3.460 | 3.550 | 3.330 | 3.440 | 7,124,722 | -0.03(-0.86%) |
Jun 16, 2023 | 3.890 | 3.920 | 3.320 | 3.470 | 17,661,952 | -0.42(-10.80%) |
Jun 15, 2023 | 3.710 | 4.596 | 3.640 | 3.890 | 31,851,234 | -5.66(-59.27%) |
Jun 14, 2023 | 9.230 | 9.600 | 9.090 | 9.550 | 3,689,767 | +0.26(+2.80%) |
Jun 13, 2023 | 8.880 | 9.510 | 8.700 | 9.290 | 3,738,642 | +0.48(+5.45%) |
Jun 12, 2023 | 8.610 | 9.620 | 8.580 | 8.810 | 3,587,860 | +0.26(+3.04%) |
Jun 09, 2023 | 8.670 | 8.810 | 8.440 | 8.550 | 1,700,048 | -0.09(-1.04%) |
Jun 08, 2023 | 8.570 | 8.725 | 8.410 | 8.640 | 1,959,217 | +0.08(+0.93%) |
Jun 07, 2023 | 8.830 | 8.950 | 8.525 | 8.560 | 2,666,308 | -0.27(-3.06%) |
Jun 06, 2023 | 8.620 | 8.870 | 8.190 | 8.830 | 2,439,626 | +0.23(+2.67%) |
Jun 05, 2023 | 7.720 | 8.635 | 7.690 | 8.600 | 2,335,795 | +0.84(+10.82%) |
Jun 02, 2023 | 7.630 | 7.770 | 7.530 | 7.760 | 919,653 | +0.19(+2.51%) |