Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.200 | 1.265 | 1.200 | 1.250 | 803,497 | +0.03(+2.46%) |
Jul 28, 2023 | 1.180 | 1.240 | 1.180 | 1.220 | 549,595 | +0.04(+3.39%) |
Jul 27, 2023 | 1.270 | 1.290 | 1.160 | 1.180 | 604,245 | -0.06(-4.84%) |
Jul 26, 2023 | 1.190 | 1.295 | 1.180 | 1.240 | 501,674 | +0.04(+3.33%) |
Jul 25, 2023 | 1.250 | 1.275 | 1.190 | 1.200 | 744,826 | -0.06(-4.76%) |
Jul 24, 2023 | 1.250 | 1.285 | 1.240 | 1.260 | 472,033 | +0.00(+0.00%) |
Jul 21, 2023 | 1.230 | 1.280 | 1.190 | 1.260 | 671,672 | +0.04(+3.28%) |
Jul 20, 2023 | 1.300 | 1.300 | 1.210 | 1.220 | 586,328 | -0.07(-5.43%) |
Jul 19, 2023 | 1.350 | 1.380 | 1.280 | 1.290 | 656,747 | -0.06(-4.44%) |
Jul 18, 2023 | 1.340 | 1.380 | 1.320 | 1.350 | 485,640 | +0.02(+1.50%) |
Jul 17, 2023 | 1.290 | 1.370 | 1.270 | 1.330 | 532,954 | +0.04(+3.10%) |
Jul 14, 2023 | 1.390 | 1.390 | 1.270 | 1.290 | 688,346 | -0.09(-6.52%) |
Jul 13, 2023 | 1.320 | 1.430 | 1.320 | 1.380 | 724,700 | +0.03(+2.22%) |
Jul 12, 2023 | 1.430 | 1.430 | 1.335 | 1.350 | 676,226 | -0.02(-1.46%) |
Jul 11, 2023 | 1.340 | 1.400 | 1.335 | 1.370 | 673,825 | +0.04(+3.01%) |
Jul 10, 2023 | 1.240 | 1.340 | 1.210 | 1.330 | 712,877 | +0.11(+9.02%) |
Jul 07, 2023 | 1.170 | 1.240 | 1.150 | 1.220 | 592,647 | +0.06(+5.17%) |
Jul 06, 2023 | 1.140 | 1.160 | 1.050 | 1.160 | 2,017,579 | +0.01(+0.87%) |
Jul 05, 2023 | 1.220 | 1.230 | 1.120 | 1.150 | 879,342 | -0.04(-3.36%) |
Jul 03, 2023 | 1.230 | 1.290 | 1.180 | 1.190 | 711,240 | -0.06(-4.80%) |
Jun 30, 2023 | 1.250 | 1.320 | 1.230 | 1.250 | 1,194,926 | -0.02(-1.57%) |
Jun 29, 2023 | 1.160 | 1.270 | 1.150 | 1.270 | 637,510 | +0.09(+7.63%) |
Jun 28, 2023 | 1.210 | 1.230 | 1.160 | 1.180 | 660,935 | -0.04(-3.28%) |
Jun 27, 2023 | 1.260 | 1.260 | 1.150 | 1.220 | 855,737 | +0.01(+0.83%) |
Jun 26, 2023 | 1.170 | 1.225 | 1.140 | 1.210 | 1,145,064 | +0.03(+2.54%) |
Jun 23, 2023 | 1.140 | 1.190 | 1.110 | 1.180 | 2,776,710 | +0.04(+3.51%) |
Jun 22, 2023 | 1.160 | 1.210 | 1.140 | 1.140 | 868,379 | -0.04(-3.39%) |
Jun 21, 2023 | 1.230 | 1.250 | 1.160 | 1.180 | 1,052,463 | -0.07(-5.60%) |
Jun 20, 2023 | 1.340 | 1.340 | 1.210 | 1.250 | 1,081,019 | -0.07(-5.30%) |
Jun 16, 2023 | 1.500 | 1.510 | 1.315 | 1.320 | 1,513,939 | -0.16(-10.81%) |
Jun 15, 2023 | 1.380 | 1.480 | 1.320 | 1.480 | 1,178,661 | +0.09(+6.47%) |
Jun 14, 2023 | 1.480 | 1.500 | 1.350 | 1.390 | 945,709 | -0.08(-5.44%) |
Jun 13, 2023 | 1.400 | 1.500 | 1.390 | 1.470 | 1,269,123 | +0.09(+6.52%) |
Jun 12, 2023 | 1.430 | 1.450 | 1.360 | 1.380 | 999,382 | -0.01(-0.72%) |
Jun 09, 2023 | 1.400 | 1.480 | 1.360 | 1.390 | 620,741 | +0.00(+0.00%) |
Jun 08, 2023 | 1.400 | 1.435 | 1.351 | 1.390 | 694,470 | -0.01(-0.71%) |
Jun 07, 2023 | 1.470 | 1.520 | 1.360 | 1.400 | 934,820 | -0.03(-2.10%) |
Jun 06, 2023 | 1.310 | 1.505 | 1.310 | 1.430 | 1,095,885 | +0.09(+6.72%) |
Jun 05, 2023 | 1.379 | 1.410 | 1.315 | 1.340 | 1,060,592 | -0.07(-4.96%) |
Jun 02, 2023 | 1.340 | 1.410 | 1.310 | 1.410 | 1,092,452 | +0.10(+7.63%) |
Jun 01, 2023 | 1.200 | 1.340 | 1.200 | 1.310 | 987,874 | +0.11(+9.17%) |
May 31, 2023 | 1.230 | 1.250 | 1.150 | 1.200 | 3,174,223 | -0.04(-3.23%) |
May 30, 2023 | 1.190 | 1.280 | 1.170 | 1.240 | 1,182,071 | +0.09(+7.83%) |
May 26, 2023 | 1.080 | 1.150 | 1.080 | 1.150 | 923,283 | +0.05(+4.55%) |
May 25, 2023 | 1.080 | 1.110 | 1.060 | 1.100 | 565,023 | +0.03(+2.80%) |
May 24, 2023 | 1.080 | 1.100 | 1.050 | 1.070 | 659,958 | -0.04(-3.60%) |
May 23, 2023 | 1.090 | 1.170 | 1.081 | 1.110 | 1,053,118 | +0.02(+1.83%) |
May 22, 2023 | 0.9700 | 1.090 | 0.9602 | 1.090 | 1,695,978 | +0.12(+12.36%) |
May 19, 2023 | 1.110 | 1.110 | 0.9600 | 0.9701 | 2,565,126 | -0.13(-11.81%) |
May 18, 2023 | 1.050 | 1.120 | 1.040 | 1.100 | 871,863 | +0.01(+0.92%) |
May 17, 2023 | 1.040 | 1.105 | 1.010 | 1.090 | 975,359 | +0.07(+6.86%) |
May 16, 2023 | 1.070 | 1.110 | 1.010 | 1.020 | 623,299 | -0.08(-7.27%) |
May 15, 2023 | 0.9900 | 1.100 | 0.9949 | 1.100 | 608,792 | +0.12(+12.50%) |
May 12, 2023 | 1.030 | 1.100 | 0.9600 | 0.9778 | 1,700,920 | -0.06(-5.98%) |
May 11, 2023 | 1.180 | 1.180 | 1.025 | 1.040 | 952,630 | -0.06(-5.45%) |
May 10, 2023 | 1.120 | 1.210 | 1.090 | 1.100 | 1,062,054 | -0.05(-4.35%) |
May 09, 2023 | 1.210 | 1.210 | 1.100 | 1.150 | 835,133 | -0.07(-5.74%) |
May 08, 2023 | 1.260 | 1.260 | 1.160 | 1.220 | 1,679,065 | +0.14(+12.96%) |
May 05, 2023 | 1.030 | 1.100 | 1.020 | 1.080 | 653,493 | +0.06(+5.88%) |
May 04, 2023 | 1.000 | 1.040 | 1.000 | 1.020 | 470,249 | +0.01(+0.99%) |
May 03, 2023 | 0.9000 | 1.050 | 0.9000 | 1.010 | 1,350,046 | +0.11(+11.82%) |
May 02, 2023 | 0.9300 | 0.9500 | 0.8901 | 0.9032 | 1,104,115 | -0.04(-4.08%) |