Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.460 | 1.540 | 1.450 | 1.520 | 755,743 | +0.06(+4.11%) |
Jul 28, 2023 | 1.380 | 1.480 | 1.380 | 1.460 | 913,970 | +0.10(+7.35%) |
Jul 27, 2023 | 1.400 | 1.480 | 1.360 | 1.360 | 843,259 | -0.03(-2.16%) |
Jul 26, 2023 | 1.360 | 1.410 | 1.340 | 1.390 | 531,158 | +0.05(+3.73%) |
Jul 25, 2023 | 1.340 | 1.360 | 1.325 | 1.340 | 310,655 | -0.02(-1.47%) |
Jul 24, 2023 | 1.350 | 1.370 | 1.320 | 1.360 | 393,001 | +0.01(+0.74%) |
Jul 21, 2023 | 1.360 | 1.370 | 1.300 | 1.350 | 403,044 | +0.00(+0.00%) |
Jul 20, 2023 | 1.420 | 1.430 | 1.310 | 1.350 | 863,308 | -0.06(-4.26%) |
Jul 19, 2023 | 1.440 | 1.490 | 1.400 | 1.410 | 1,006,476 | -0.02(-1.40%) |
Jul 18, 2023 | 1.490 | 1.490 | 1.400 | 1.430 | 1,100,558 | -0.06(-4.03%) |
Jul 17, 2023 | 1.560 | 1.560 | 1.480 | 1.490 | 899,102 | -0.07(-4.49%) |
Jul 14, 2023 | 1.600 | 1.676 | 1.510 | 1.560 | 1,615,286 | -0.38(-19.59%) |
Jul 13, 2023 | 1.840 | 1.970 | 1.780 | 1.940 | 860,169 | +0.10(+5.43%) |
Jul 12, 2023 | 1.770 | 1.880 | 1.740 | 1.840 | 877,943 | +0.15(+8.88%) |
Jul 11, 2023 | 1.600 | 1.800 | 1.597 | 1.690 | 1,377,103 | +0.10(+6.29%) |
Jul 10, 2023 | 1.620 | 1.620 | 1.500 | 1.590 | 413,305 | -0.01(-0.63%) |
Jul 07, 2023 | 1.500 | 1.640 | 1.460 | 1.600 | 677,792 | +0.04(+2.30%) |
Jul 06, 2023 | 1.600 | 1.600 | 1.540 | 1.564 | 180,608 | -0.06(-3.93%) |
Jul 05, 2023 | 1.680 | 1.680 | 1.570 | 1.628 | 333,349 | -0.01(-0.73%) |
Jul 03, 2023 | 1.560 | 1.691 | 1.559 | 1.640 | 305,809 | +0.08(+5.13%) |
Jun 30, 2023 | 1.560 | 1.560 | 1.493 | 1.560 | 219,033 | +0.02(+1.30%) |
Jun 29, 2023 | 1.540 | 1.544 | 1.484 | 1.540 | 227,459 | +0.05(+3.11%) |
Jun 28, 2023 | 1.560 | 1.580 | 1.480 | 1.494 | 463,594 | -0.07(-4.26%) |
Jun 27, 2023 | 1.585 | 1.600 | 1.524 | 1.560 | 152,910 | +0.01(+0.78%) |
Jun 26, 2023 | 1.600 | 1.618 | 1.528 | 1.548 | 295,164 | -0.05(-3.27%) |
Jun 23, 2023 | 1.600 | 1.640 | 1.580 | 1.600 | 201,319 | -0.08(-4.74%) |
Jun 22, 2023 | 1.628 | 1.708 | 1.560 | 1.680 | 326,350 | +0.04(+2.44%) |
Jun 21, 2023 | 1.616 | 1.660 | 1.574 | 1.640 | 284,631 | -0.00(-0.24%) |
Jun 20, 2023 | 1.700 | 1.715 | 1.611 | 1.644 | 321,891 | -0.12(-6.59%) |
Jun 16, 2023 | 1.640 | 1.760 | 1.640 | 1.760 | 288,789 | +0.11(+6.67%) |
Jun 15, 2023 | 1.640 | 1.680 | 1.631 | 1.650 | 162,038 | +0.03(+1.83%) |
Jun 14, 2023 | 1.680 | 1.720 | 1.620 | 1.620 | 229,422 | -0.10(-5.79%) |
Jun 13, 2023 | 1.680 | 1.720 | 1.662 | 1.720 | 177,011 | +0.04(+2.48%) |
Jun 12, 2023 | 1.700 | 1.700 | 1.618 | 1.678 | 162,913 | -0.02(-1.27%) |
Jun 09, 2023 | 1.648 | 1.700 | 1.620 | 1.700 | 281,857 | +0.02(+1.24%) |
Jun 08, 2023 | 1.701 | 1.710 | 1.640 | 1.679 | 130,625 | -0.03(-1.80%) |
Jun 07, 2023 | 1.680 | 1.720 | 1.640 | 1.710 | 198,826 | +0.03(+1.86%) |
Jun 06, 2023 | 1.581 | 1.708 | 1.570 | 1.679 | 290,780 | +0.08(+4.92%) |
Jun 05, 2023 | 1.580 | 1.640 | 1.538 | 1.600 | 347,969 | +0.03(+1.88%) |
Jun 02, 2023 | 1.600 | 1.628 | 1.542 | 1.570 | 500,999 | +0.01(+0.67%) |
Jun 01, 2023 | 1.520 | 1.628 | 1.485 | 1.560 | 464,872 | +0.08(+5.12%) |
May 31, 2023 | 1.640 | 1.680 | 1.484 | 1.484 | 716,626 | -0.16(-9.51%) |
May 30, 2023 | 1.760 | 1.768 | 1.640 | 1.640 | 402,302 | -0.13(-7.22%) |
May 26, 2023 | 1.772 | 1.772 | 1.720 | 1.768 | 290,423 | -0.00(-0.25%) |
May 25, 2023 | 1.800 | 1.840 | 1.728 | 1.772 | 427,518 | -0.02(-1.01%) |
May 24, 2023 | 2.000 | 2.008 | 1.729 | 1.790 | 1,011,871 | -0.20(-10.05%) |
May 23, 2023 | 2.007 | 2.124 | 1.965 | 1.990 | 305,463 | -0.17(-7.87%) |
May 22, 2023 | 1.960 | 2.160 | 1.930 | 2.160 | 443,543 | +0.20(+10.20%) |
May 19, 2023 | 1.920 | 1.980 | 1.880 | 1.960 | 203,228 | +0.00(+0.18%) |
May 18, 2023 | 1.960 | 1.960 | 1.844 | 1.956 | 277,816 | +0.06(+3.19%) |
May 17, 2023 | 1.800 | 1.960 | 1.760 | 1.896 | 251,766 | +0.09(+5.10%) |
May 16, 2023 | 1.894 | 1.894 | 1.774 | 1.804 | 251,768 | -0.08(-4.04%) |
May 15, 2023 | 1.890 | 1.890 | 1.800 | 1.880 | 202,663 | -0.00(-0.06%) |
May 12, 2023 | 1.960 | 1.960 | 1.808 | 1.881 | 418,264 | -0.10(-4.89%) |
May 11, 2023 | 2.000 | 2.002 | 1.921 | 1.978 | 163,607 | -0.02(-1.10%) |
May 10, 2023 | 2.040 | 2.090 | 1.980 | 2.000 | 155,027 | -0.03(-1.48%) |
May 09, 2023 | 2.040 | 2.110 | 2.016 | 2.030 | 72,197 | -0.06(-3.06%) |
May 08, 2023 | 2.120 | 2.138 | 2.064 | 2.094 | 103,355 | +0.01(+0.67%) |
May 05, 2023 | 1.966 | 2.080 | 1.960 | 2.080 | 142,836 | +0.13(+6.56%) |
May 04, 2023 | 1.960 | 2.060 | 1.942 | 1.952 | 152,958 | -0.01(-0.41%) |
May 03, 2023 | 1.974 | 2.036 | 1.881 | 1.960 | 146,907 | +0.03(+1.51%) |
May 02, 2023 | 1.928 | 2.000 | 1.872 | 1.931 | 136,600 | -0.03(-1.53%) |