Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.590 | 1.625 | 1.530 | 1.580 | 23,782 | +0.05(+3.27%) |
Aug 30, 2023 | 1.600 | 1.610 | 1.520 | 1.530 | 26,593 | -0.15(-8.93%) |
Aug 29, 2023 | 1.550 | 1.690 | 1.550 | 1.680 | 50,741 | +0.17(+11.26%) |
Aug 28, 2023 | 1.520 | 1.530 | 1.480 | 1.510 | 10,767 | +0.02(+1.34%) |
Aug 25, 2023 | 1.523 | 1.523 | 1.490 | 1.490 | 25,533 | -0.02(-1.32%) |
Aug 24, 2023 | 1.540 | 1.540 | 1.460 | 1.510 | 19,898 | +0.00(+0.00%) |
Aug 23, 2023 | 1.530 | 1.540 | 1.470 | 1.510 | 11,250 | +0.03(+2.03%) |
Aug 22, 2023 | 1.500 | 1.510 | 1.460 | 1.480 | 27,562 | -0.04(-2.63%) |
Aug 21, 2023 | 1.540 | 1.548 | 1.480 | 1.520 | 23,623 | +0.02(+1.33%) |
Aug 18, 2023 | 1.490 | 1.520 | 1.490 | 1.500 | 6,716 | -0.01(-0.66%) |
Aug 17, 2023 | 1.530 | 1.530 | 1.480 | 1.510 | 13,355 | -0.02(-1.31%) |
Aug 16, 2023 | 1.570 | 1.570 | 1.510 | 1.530 | 15,956 | -0.01(-0.65%) |
Aug 15, 2023 | 1.590 | 1.590 | 1.520 | 1.540 | 37,619 | -0.02(-1.28%) |
Aug 14, 2023 | 1.600 | 1.620 | 1.560 | 1.560 | 25,657 | +0.03(+1.96%) |
Aug 11, 2023 | 1.560 | 1.579 | 1.520 | 1.530 | 11,275 | -0.04(-2.55%) |
Aug 10, 2023 | 1.580 | 1.600 | 1.510 | 1.570 | 47,879 | +0.04(+2.61%) |
Aug 09, 2023 | 1.572 | 1.572 | 1.521 | 1.530 | 15,195 | -0.01(-0.65%) |
Aug 08, 2023 | 1.570 | 1.580 | 1.510 | 1.540 | 61,910 | -0.06(-3.75%) |
Aug 07, 2023 | 1.560 | 1.600 | 1.540 | 1.600 | 53,631 | +0.06(+3.90%) |
Aug 04, 2023 | 1.520 | 1.550 | 1.520 | 1.540 | 55,037 | +0.08(+5.48%) |
Aug 03, 2023 | 1.470 | 1.500 | 1.420 | 1.460 | 126,005 | -0.02(-1.35%) |
Aug 02, 2023 | 1.530 | 1.560 | 1.470 | 1.480 | 451,051 | -0.13(-8.07%) |
Aug 01, 2023 | 1.660 | 1.660 | 1.500 | 1.610 | 258,236 | +0.13(+8.78%) |
Jul 31, 2023 | 1.580 | 1.610 | 1.470 | 1.480 | 495,906 | -0.10(-6.33%) |
Jul 28, 2023 | 1.620 | 1.630 | 1.540 | 1.580 | 261,048 | -0.02(-1.25%) |
Jul 27, 2023 | 1.680 | 1.680 | 1.590 | 1.600 | 121,711 | -0.01(-0.62%) |
Jul 26, 2023 | 1.600 | 1.640 | 1.590 | 1.610 | 102,448 | -0.05(-3.01%) |
Jul 25, 2023 | 1.640 | 1.665 | 1.570 | 1.660 | 240,090 | +0.03(+1.84%) |
Jul 24, 2023 | 1.660 | 1.660 | 1.590 | 1.630 | 292,952 | -0.02(-1.21%) |
Jul 21, 2023 | 1.700 | 1.700 | 1.590 | 1.650 | 526,220 | -0.03(-1.79%) |
Jul 20, 2023 | 1.710 | 1.720 | 1.585 | 1.680 | 144,611 | -0.02(-1.18%) |
Jul 19, 2023 | 1.700 | 1.750 | 1.640 | 1.700 | 115,580 | +0.03(+1.80%) |
Jul 18, 2023 | 1.630 | 1.740 | 1.560 | 1.670 | 1,760,801 | +0.03(+1.83%) |
Jul 17, 2023 | 1.710 | 1.730 | 1.550 | 1.640 | 429,803 | -0.08(-4.65%) |
Jul 14, 2023 | 1.790 | 1.790 | 1.700 | 1.720 | 191,201 | -0.07(-3.91%) |
Jul 13, 2023 | 1.850 | 1.850 | 1.776 | 1.790 | 29,103 | +0.02(+1.13%) |
Jul 12, 2023 | 1.810 | 1.810 | 1.770 | 1.770 | 12,337 | -0.02(-1.12%) |
Jul 11, 2023 | 1.780 | 1.800 | 1.770 | 1.790 | 17,854 | +0.02(+1.13%) |
Jul 10, 2023 | 1.790 | 1.790 | 1.770 | 1.770 | 15,999 | -0.02(-1.12%) |
Jul 07, 2023 | 1.780 | 1.790 | 1.770 | 1.790 | 6,918 | +0.02(+1.13%) |
Jul 06, 2023 | 1.800 | 1.800 | 1.750 | 1.770 | 32,574 | -0.06(-3.28%) |
Jul 05, 2023 | 1.850 | 1.860 | 1.805 | 1.830 | 54,609 | -0.04(-2.40%) |
Jul 03, 2023 | 1.880 | 1.890 | 1.860 | 1.875 | 20,708 | -0.02(-1.32%) |
Jun 30, 2023 | 1.910 | 1.920 | 1.860 | 1.900 | 29,049 | -0.04(-2.06%) |
Jun 29, 2023 | 1.960 | 2.020 | 1.910 | 1.940 | 32,852 | -0.03(-1.52%) |
Jun 28, 2023 | 1.960 | 2.020 | 1.950 | 1.970 | 1,047,530 | +0.01(+0.51%) |
Jun 27, 2023 | 2.000 | 2.040 | 1.950 | 1.960 | 33,841 | -0.05(-2.49%) |
Jun 26, 2023 | 2.000 | 2.040 | 1.990 | 2.010 | 17,258 | -0.02(-0.99%) |
Jun 23, 2023 | 2.100 | 2.100 | 2.010 | 2.030 | 68,107 | -0.16(-7.31%) |
Jun 22, 2023 | 2.180 | 2.210 | 2.100 | 2.190 | 55,347 | +0.01(+0.46%) |
Jun 21, 2023 | 2.110 | 2.260 | 2.060 | 2.180 | 219,470 | +0.12(+5.83%) |
Jun 20, 2023 | 1.990 | 2.160 | 1.960 | 2.060 | 108,710 | +0.09(+4.57%) |
Jun 16, 2023 | 1.990 | 2.100 | 1.960 | 1.970 | 185,697 | +0.04(+2.07%) |
Jun 15, 2023 | 1.910 | 1.930 | 1.881 | 1.930 | 53,636 | +0.01(+0.52%) |
Jun 14, 2023 | 1.940 | 1.970 | 1.910 | 1.920 | 58,590 | +0.00(+0.00%) |
Jun 13, 2023 | 1.870 | 1.930 | 1.830 | 1.920 | 4,175,053 | +0.05(+2.67%) |
Jun 12, 2023 | 1.850 | 1.890 | 1.820 | 1.870 | 74,039 | +0.00(+0.00%) |
Jun 09, 2023 | 1.880 | 1.910 | 1.850 | 1.870 | 53,529 | -0.03(-1.58%) |
Jun 08, 2023 | 1.880 | 1.910 | 1.880 | 1.900 | 27,845 | +0.01(+0.53%) |
Jun 07, 2023 | 1.880 | 1.980 | 1.880 | 1.890 | 21,610 | +0.01(+0.53%) |
Jun 06, 2023 | 1.900 | 1.972 | 1.870 | 1.880 | 24,085 | -0.05(-2.59%) |
Jun 05, 2023 | 1.980 | 1.990 | 1.900 | 1.930 | 17,073 | -0.06(-3.02%) |
Jun 02, 2023 | 1.960 | 2.010 | 1.930 | 1.990 | 48,725 | +0.03(+1.53%) |