Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.130 | 1.240 | 1.128 | 1.160 | 39,618 | -0.01(-0.85%) |
Jul 28, 2023 | 1.160 | 1.170 | 1.120 | 1.170 | 49,367 | +0.04(+3.54%) |
Jul 27, 2023 | 1.170 | 1.180 | 1.120 | 1.130 | 32,840 | -0.06(-5.04%) |
Jul 26, 2023 | 1.200 | 1.239 | 1.120 | 1.190 | 38,518 | -0.01(-0.83%) |
Jul 25, 2023 | 1.180 | 1.210 | 1.160 | 1.200 | 18,714 | +0.02(+1.69%) |
Jul 24, 2023 | 1.190 | 1.200 | 1.160 | 1.180 | 20,269 | -0.01(-0.84%) |
Jul 21, 2023 | 1.150 | 1.240 | 1.120 | 1.190 | 63,428 | +0.04(+3.48%) |
Jul 20, 2023 | 1.210 | 1.240 | 1.115 | 1.150 | 48,088 | -0.05(-4.17%) |
Jul 19, 2023 | 1.200 | 1.216 | 1.190 | 1.200 | 46,215 | +0.01(+0.84%) |
Jul 18, 2023 | 1.150 | 1.200 | 1.150 | 1.190 | 48,240 | +0.01(+0.85%) |
Jul 17, 2023 | 1.260 | 1.270 | 1.150 | 1.180 | 96,006 | -0.07(-5.59%) |
Jul 14, 2023 | 1.230 | 1.290 | 1.220 | 1.250 | 107,352 | -0.01(-0.80%) |
Jul 13, 2023 | 1.220 | 1.300 | 1.210 | 1.260 | 112,121 | +0.04(+3.28%) |
Jul 12, 2023 | 1.200 | 1.240 | 1.200 | 1.220 | 49,424 | +0.02(+1.67%) |
Jul 11, 2023 | 1.170 | 1.250 | 1.150 | 1.200 | 92,424 | +0.01(+1.27%) |
Jul 10, 2023 | 1.200 | 1.200 | 1.150 | 1.185 | 33,004 | -0.00(-0.42%) |
Jul 07, 2023 | 1.210 | 1.210 | 1.140 | 1.190 | 52,502 | -0.01(-0.83%) |
Jul 06, 2023 | 1.090 | 1.200 | 1.090 | 1.200 | 185,121 | +0.08(+7.14%) |
Jul 05, 2023 | 1.040 | 1.120 | 1.040 | 1.120 | 66,717 | +0.03(+2.75%) |
Jul 03, 2023 | 1.100 | 1.100 | 1.040 | 1.090 | 33,455 | +0.01(+0.93%) |
Jun 30, 2023 | 1.030 | 1.090 | 1.030 | 1.080 | 46,987 | +0.04(+3.85%) |
Jun 29, 2023 | 1.030 | 1.080 | 1.030 | 1.040 | 107,295 | -0.04(-3.70%) |
Jun 28, 2023 | 1.040 | 1.090 | 1.020 | 1.080 | 45,888 | +0.05(+4.85%) |
Jun 27, 2023 | 1.030 | 1.100 | 1.030 | 1.030 | 58,118 | -0.02(-1.90%) |
Jun 26, 2023 | 1.120 | 1.120 | 1.030 | 1.050 | 38,478 | -0.00(-0.47%) |
Jun 23, 2023 | 1.150 | 1.150 | 1.040 | 1.055 | 104,765 | -0.06(-4.95%) |
Jun 22, 2023 | 1.230 | 1.230 | 1.110 | 1.110 | 59,555 | +0.00(+0.00%) |
Jun 21, 2023 | 1.480 | 1.480 | 1.110 | 1.110 | 249,957 | -0.33(-22.92%) |
Jun 20, 2023 | 1.570 | 1.580 | 1.400 | 1.440 | 145,536 | -0.13(-8.28%) |
Jun 16, 2023 | 1.580 | 1.610 | 1.500 | 1.570 | 39,201 | -0.03(-1.88%) |
Jun 15, 2023 | 1.600 | 1.650 | 1.540 | 1.600 | 57,909 | +0.00(+0.00%) |
Jun 14, 2023 | 1.580 | 1.610 | 1.540 | 1.600 | 46,956 | +0.04(+2.56%) |
Jun 13, 2023 | 1.580 | 1.690 | 1.500 | 1.560 | 127,201 | +0.09(+6.12%) |
Jun 12, 2023 | 1.400 | 1.540 | 1.390 | 1.470 | 83,677 | +0.07(+5.00%) |
Jun 09, 2023 | 1.380 | 1.430 | 1.376 | 1.400 | 38,480 | +0.02(+1.45%) |
Jun 08, 2023 | 1.350 | 1.440 | 1.350 | 1.380 | 74,503 | -0.01(-0.72%) |
Jun 07, 2023 | 1.430 | 1.440 | 1.350 | 1.390 | 43,893 | -0.01(-0.71%) |
Jun 06, 2023 | 1.410 | 1.440 | 1.370 | 1.400 | 30,630 | +0.00(+0.00%) |
Jun 05, 2023 | 1.450 | 1.490 | 1.400 | 1.400 | 33,646 | -0.05(-3.45%) |
Jun 02, 2023 | 1.460 | 1.500 | 1.440 | 1.450 | 28,555 | -0.03(-2.03%) |
Jun 01, 2023 | 1.490 | 1.490 | 1.420 | 1.480 | 22,324 | +0.02(+1.37%) |
May 31, 2023 | 1.410 | 1.470 | 1.410 | 1.460 | 38,301 | -0.02(-1.35%) |
May 30, 2023 | 1.570 | 1.590 | 1.430 | 1.480 | 63,864 | -0.06(-3.90%) |
May 26, 2023 | 1.590 | 1.590 | 1.530 | 1.540 | 49,515 | -0.01(-0.65%) |
May 25, 2023 | 1.550 | 1.560 | 1.530 | 1.550 | 39,609 | +0.02(+1.31%) |
May 24, 2023 | 1.550 | 1.599 | 1.520 | 1.530 | 47,269 | -0.06(-3.77%) |
May 23, 2023 | 1.670 | 1.680 | 1.550 | 1.590 | 46,910 | -0.09(-5.36%) |
May 22, 2023 | 1.670 | 1.740 | 1.650 | 1.680 | 34,630 | -0.01(-0.59%) |
May 19, 2023 | 1.720 | 1.770 | 1.670 | 1.690 | 30,630 | -0.03(-1.74%) |
May 18, 2023 | 1.760 | 1.800 | 1.690 | 1.720 | 29,863 | -0.03(-1.71%) |
May 17, 2023 | 1.660 | 1.750 | 1.650 | 1.750 | 31,751 | +0.06(+3.55%) |
May 16, 2023 | 1.710 | 1.760 | 1.650 | 1.690 | 91,178 | -0.01(-0.59%) |
May 15, 2023 | 1.760 | 1.800 | 1.700 | 1.700 | 90,583 | -0.08(-4.49%) |
May 12, 2023 | 1.700 | 1.820 | 1.700 | 1.780 | 143,336 | +0.13(+7.88%) |
May 11, 2023 | 1.530 | 1.677 | 1.520 | 1.650 | 152,809 | +0.13(+8.55%) |
May 10, 2023 | 1.690 | 1.690 | 1.520 | 1.520 | 79,072 | -0.13(-7.82%) |
May 09, 2023 | 1.710 | 1.790 | 1.620 | 1.649 | 60,816 | -0.04(-2.43%) |
May 08, 2023 | 1.540 | 1.820 | 1.520 | 1.690 | 291,903 | +0.13(+8.33%) |
May 05, 2023 | 1.600 | 1.613 | 1.490 | 1.560 | 322,888 | -0.06(-3.70%) |
May 04, 2023 | 1.740 | 1.820 | 1.570 | 1.620 | 347,881 | -0.14(-7.95%) |
May 03, 2023 | 2.200 | 2.240 | 1.740 | 1.760 | 760,496 | -0.55(-23.81%) |
May 02, 2023 | 1.980 | 3.370 | 1.900 | 2.310 | 4,788,846 | +0.39(+20.31%) |