Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.090 | 1.140 | 1.080 | 1.130 | 139,194 | +0.04(+3.67%) |
Jul 28, 2023 | 1.110 | 1.120 | 1.060 | 1.090 | 130,383 | +0.03(+2.83%) |
Jul 27, 2023 | 1.110 | 1.130 | 1.060 | 1.060 | 115,742 | -0.07(-6.19%) |
Jul 26, 2023 | 1.070 | 1.130 | 1.060 | 1.130 | 168,045 | +0.07(+6.60%) |
Jul 25, 2023 | 1.110 | 1.120 | 1.040 | 1.060 | 465,071 | -0.05(-4.50%) |
Jul 24, 2023 | 1.140 | 1.141 | 1.070 | 1.110 | 234,217 | -0.05(-4.31%) |
Jul 21, 2023 | 1.150 | 1.200 | 1.090 | 1.160 | 351,468 | +0.02(+1.75%) |
Jul 20, 2023 | 1.180 | 1.240 | 1.130 | 1.140 | 319,822 | -0.05(-4.20%) |
Jul 19, 2023 | 1.170 | 1.190 | 1.155 | 1.190 | 93,225 | +0.01(+0.85%) |
Jul 18, 2023 | 1.180 | 1.190 | 1.160 | 1.180 | 125,323 | +0.01(+0.85%) |
Jul 17, 2023 | 1.250 | 1.250 | 1.142 | 1.170 | 203,889 | -0.08(-6.40%) |
Jul 14, 2023 | 1.290 | 1.299 | 1.170 | 1.250 | 313,006 | +0.00(+0.00%) |
Jul 13, 2023 | 1.220 | 1.269 | 1.210 | 1.250 | 150,798 | +0.04(+3.31%) |
Jul 12, 2023 | 1.250 | 1.250 | 1.210 | 1.210 | 205,204 | -0.03(-2.42%) |
Jul 11, 2023 | 1.210 | 1.254 | 1.180 | 1.240 | 279,157 | +0.01(+1.22%) |
Jul 10, 2023 | 1.190 | 1.270 | 1.180 | 1.225 | 194,527 | +0.03(+2.08%) |
Jul 07, 2023 | 1.160 | 1.220 | 1.151 | 1.200 | 127,729 | +0.05(+4.35%) |
Jul 06, 2023 | 1.140 | 1.195 | 1.135 | 1.150 | 199,188 | +0.00(+0.00%) |
Jul 05, 2023 | 1.200 | 1.210 | 1.150 | 1.150 | 138,718 | -0.05(-4.17%) |
Jul 03, 2023 | 1.200 | 1.225 | 1.190 | 1.200 | 69,375 | -0.02(-1.64%) |
Jun 30, 2023 | 1.270 | 1.320 | 1.200 | 1.220 | 243,861 | -0.06(-4.69%) |
Jun 29, 2023 | 1.180 | 1.290 | 1.170 | 1.280 | 178,767 | +0.11(+9.40%) |
Jun 28, 2023 | 1.140 | 1.250 | 1.140 | 1.170 | 185,863 | +0.01(+0.86%) |
Jun 27, 2023 | 1.180 | 1.210 | 1.150 | 1.160 | 265,194 | -0.02(-1.69%) |
Jun 26, 2023 | 1.410 | 1.410 | 1.155 | 1.180 | 791,586 | -0.24(-16.90%) |
Jun 23, 2023 | 1.160 | 1.420 | 1.135 | 1.420 | 5,618,362 | +0.25(+21.37%) |
Jun 22, 2023 | 1.200 | 1.210 | 1.130 | 1.170 | 1,045,772 | -0.03(-2.50%) |
Jun 21, 2023 | 1.210 | 1.220 | 1.110 | 1.200 | 434,768 | +0.00(+0.00%) |
Jun 20, 2023 | 1.130 | 1.230 | 1.100 | 1.200 | 786,930 | +0.10(+9.09%) |
Jun 16, 2023 | 1.030 | 1.200 | 1.020 | 1.100 | 2,011,745 | +0.09(+8.91%) |
Jun 15, 2023 | 1.020 | 1.030 | 1.000 | 1.010 | 294,944 | -0.01(-0.98%) |
Jun 14, 2023 | 1.010 | 1.069 | 1.010 | 1.020 | 296,943 | +0.00(+0.00%) |
Jun 13, 2023 | 1.020 | 1.060 | 1.010 | 1.020 | 286,132 | +0.01(+0.99%) |
Jun 12, 2023 | 1.080 | 1.100 | 1.000 | 1.010 | 239,354 | -0.05(-4.72%) |
Jun 09, 2023 | 1.080 | 1.140 | 1.030 | 1.060 | 301,794 | -0.01(-0.93%) |
Jun 08, 2023 | 1.020 | 1.090 | 1.010 | 1.070 | 133,833 | +0.05(+4.90%) |
Jun 07, 2023 | 1.010 | 1.090 | 1.010 | 1.020 | 229,785 | +0.00(+0.00%) |
Jun 06, 2023 | 1.030 | 1.090 | 1.020 | 1.020 | 261,245 | -0.01(-0.97%) |
Jun 05, 2023 | 1.120 | 1.130 | 1.030 | 1.030 | 261,588 | -0.10(-8.85%) |
Jun 02, 2023 | 1.050 | 1.140 | 1.040 | 1.130 | 304,660 | +0.11(+10.78%) |
Jun 01, 2023 | 1.060 | 1.090 | 1.020 | 1.020 | 199,677 | -0.03(-2.86%) |
May 31, 2023 | 1.100 | 1.149 | 1.040 | 1.050 | 1,255,841 | -0.03(-2.78%) |
May 30, 2023 | 1.120 | 1.150 | 1.070 | 1.080 | 204,946 | -0.03(-2.70%) |
May 26, 2023 | 1.160 | 1.180 | 1.080 | 1.110 | 349,148 | -0.06(-5.13%) |
May 25, 2023 | 1.180 | 1.200 | 1.160 | 1.170 | 176,937 | +0.02(+1.74%) |
May 24, 2023 | 1.160 | 1.180 | 1.150 | 1.150 | 81,453 | -0.03(-2.54%) |
May 23, 2023 | 1.160 | 1.200 | 1.150 | 1.180 | 339,219 | +0.02(+1.72%) |
May 22, 2023 | 1.180 | 1.190 | 1.140 | 1.160 | 179,553 | -0.03(-2.52%) |
May 19, 2023 | 1.180 | 1.190 | 1.161 | 1.190 | 114,409 | +0.03(+2.59%) |
May 18, 2023 | 1.140 | 1.170 | 1.125 | 1.160 | 148,467 | +0.02(+1.75%) |
May 17, 2023 | 1.110 | 1.180 | 1.110 | 1.140 | 305,883 | +0.03(+2.70%) |
May 16, 2023 | 1.120 | 1.130 | 1.090 | 1.110 | 131,511 | -0.01(-0.89%) |
May 15, 2023 | 1.110 | 1.120 | 1.080 | 1.120 | 148,552 | +0.03(+2.75%) |
May 12, 2023 | 1.140 | 1.170 | 1.070 | 1.090 | 405,429 | -0.04(-3.54%) |
May 11, 2023 | 1.210 | 1.230 | 1.130 | 1.130 | 266,953 | -0.10(-8.13%) |
May 10, 2023 | 1.270 | 1.370 | 1.210 | 1.230 | 976,182 | +0.03(+2.50%) |
May 09, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 314,419 | +0.00(+0.00%) |
May 08, 2023 | 1.210 | 1.250 | 1.195 | 1.200 | 101,783 | +0.02(+1.69%) |
May 05, 2023 | 1.250 | 1.250 | 1.180 | 1.180 | 187,702 | -0.06(-4.84%) |
May 04, 2023 | 1.200 | 1.250 | 1.145 | 1.240 | 271,316 | +0.03(+2.48%) |
May 03, 2023 | 1.170 | 1.230 | 1.160 | 1.210 | 130,837 | +0.04(+3.42%) |
May 02, 2023 | 1.210 | 1.260 | 1.160 | 1.170 | 158,356 | -0.05(-4.10%) |