Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.610 | 1.650 | 1.600 | 1.620 | 1,312,745 | +0.02(+1.25%) |
Jul 28, 2023 | 1.600 | 1.620 | 1.580 | 1.600 | 928,393 | +0.02(+1.27%) |
Jul 27, 2023 | 1.620 | 1.630 | 1.560 | 1.580 | 1,107,917 | -0.03(-1.86%) |
Jul 26, 2023 | 1.570 | 1.620 | 1.570 | 1.610 | 776,804 | +0.03(+1.90%) |
Jul 25, 2023 | 1.560 | 1.590 | 1.550 | 1.580 | 498,845 | +0.02(+1.28%) |
Jul 24, 2023 | 1.600 | 1.620 | 1.560 | 1.560 | 874,312 | -0.03(-1.89%) |
Jul 21, 2023 | 1.590 | 1.620 | 1.575 | 1.590 | 852,878 | +0.01(+0.63%) |
Jul 20, 2023 | 1.520 | 1.590 | 1.510 | 1.580 | 1,433,888 | +0.06(+3.95%) |
Jul 19, 2023 | 1.520 | 1.560 | 1.510 | 1.520 | 1,140,151 | +0.02(+1.33%) |
Jul 18, 2023 | 1.520 | 1.570 | 1.500 | 1.500 | 1,065,722 | -0.01(-0.66%) |
Jul 17, 2023 | 1.550 | 1.550 | 1.510 | 1.510 | 948,693 | -0.03(-1.95%) |
Jul 14, 2023 | 1.670 | 1.680 | 1.520 | 1.540 | 1,912,921 | -0.13(-7.78%) |
Jul 13, 2023 | 1.620 | 1.670 | 1.600 | 1.670 | 1,134,022 | +0.06(+3.73%) |
Jul 12, 2023 | 1.650 | 1.670 | 1.600 | 1.610 | 2,285,568 | -0.02(-1.23%) |
Jul 11, 2023 | 1.580 | 1.630 | 1.510 | 1.630 | 3,111,688 | +0.04(+2.52%) |
Jul 10, 2023 | 1.670 | 1.700 | 1.590 | 1.590 | 2,889,666 | -0.05(-3.05%) |
Jul 07, 2023 | 1.550 | 1.690 | 1.520 | 1.640 | 3,596,179 | +0.09(+5.81%) |
Jul 06, 2023 | 1.440 | 1.570 | 1.420 | 1.550 | 3,134,843 | +0.09(+6.16%) |
Jul 05, 2023 | 1.500 | 1.518 | 1.430 | 1.460 | 2,775,926 | -0.05(-3.31%) |
Jul 03, 2023 | 1.500 | 1.540 | 1.480 | 1.510 | 2,075,933 | +0.00(+0.00%) |
Jun 30, 2023 | 1.570 | 1.580 | 1.500 | 1.510 | 3,847,943 | -0.02(-1.31%) |
Jun 29, 2023 | 1.570 | 1.630 | 1.520 | 1.530 | 7,041,364 | +0.01(+0.66%) |
Jun 28, 2023 | 1.580 | 1.600 | 1.520 | 1.520 | 3,522,342 | -0.07(-4.40%) |
Jun 27, 2023 | 1.760 | 1.760 | 1.530 | 1.590 | 6,981,808 | -0.21(-11.67%) |
Jun 26, 2023 | 1.910 | 1.930 | 1.770 | 1.800 | 2,474,273 | -0.10(-5.26%) |
Jun 23, 2023 | 1.960 | 1.970 | 1.890 | 1.900 | 8,497,356 | -0.08(-4.04%) |
Jun 22, 2023 | 1.980 | 2.000 | 1.930 | 1.980 | 1,816,350 | -0.01(-0.50%) |
Jun 21, 2023 | 1.850 | 2.100 | 1.840 | 1.990 | 3,619,584 | +0.14(+7.57%) |
Jun 20, 2023 | 1.840 | 1.860 | 1.790 | 1.850 | 1,190,851 | +0.01(+0.54%) |
Jun 16, 2023 | 1.830 | 1.850 | 1.790 | 1.840 | 2,566,904 | +0.01(+0.55%) |
Jun 15, 2023 | 1.780 | 1.840 | 1.740 | 1.830 | 1,725,910 | +0.07(+3.98%) |
Jun 14, 2023 | 1.850 | 1.850 | 1.740 | 1.760 | 2,261,827 | -0.09(-4.86%) |
Jun 13, 2023 | 1.810 | 1.895 | 1.800 | 1.850 | 2,260,733 | +0.05(+2.78%) |
Jun 12, 2023 | 1.860 | 1.880 | 1.790 | 1.800 | 2,551,961 | -0.02(-1.10%) |
Jun 09, 2023 | 1.880 | 1.890 | 1.820 | 1.820 | 1,083,951 | -0.06(-3.19%) |
Jun 08, 2023 | 1.890 | 1.905 | 1.850 | 1.880 | 1,380,782 | +0.00(+0.00%) |
Jun 07, 2023 | 1.870 | 1.900 | 1.830 | 1.880 | 1,486,737 | +0.02(+1.08%) |
Jun 06, 2023 | 1.800 | 1.870 | 1.750 | 1.860 | 1,830,962 | +0.04(+2.20%) |
Jun 05, 2023 | 1.820 | 1.890 | 1.800 | 1.820 | 1,130,524 | -0.01(-0.55%) |
Jun 02, 2023 | 1.800 | 1.840 | 1.790 | 1.830 | 1,271,539 | +0.07(+3.98%) |
Jun 01, 2023 | 1.770 | 1.820 | 1.720 | 1.760 | 1,265,136 | -0.03(-1.68%) |
May 31, 2023 | 1.790 | 1.830 | 1.740 | 1.790 | 1,381,158 | +0.00(+0.00%) |
May 30, 2023 | 1.850 | 1.860 | 1.770 | 1.790 | 1,240,524 | -0.05(-2.72%) |
May 26, 2023 | 1.760 | 1.900 | 1.670 | 1.840 | 3,071,649 | +0.08(+4.55%) |
May 25, 2023 | 1.870 | 1.900 | 1.760 | 1.760 | 2,182,211 | -0.13(-6.88%) |
May 24, 2023 | 1.940 | 1.955 | 1.860 | 1.890 | 2,680,896 | -0.06(-3.08%) |
May 23, 2023 | 1.990 | 2.065 | 1.950 | 1.950 | 1,620,641 | -0.04(-2.01%) |
May 22, 2023 | 1.970 | 2.000 | 1.935 | 1.990 | 1,597,174 | +0.00(+0.00%) |
May 19, 2023 | 2.080 | 2.090 | 1.990 | 1.990 | 1,270,639 | -0.07(-3.40%) |
May 18, 2023 | 2.020 | 2.070 | 1.990 | 2.060 | 1,633,951 | +0.02(+0.98%) |
May 17, 2023 | 1.890 | 2.040 | 1.880 | 2.040 | 2,100,040 | +0.16(+8.51%) |
May 16, 2023 | 1.880 | 1.910 | 1.850 | 1.880 | 1,464,360 | -0.02(-1.05%) |
May 15, 2023 | 1.870 | 1.920 | 1.810 | 1.900 | 1,939,356 | +0.04(+2.15%) |
May 12, 2023 | 1.900 | 1.930 | 1.780 | 1.860 | 2,274,894 | -0.04(-2.11%) |
May 11, 2023 | 2.010 | 2.010 | 1.900 | 1.900 | 1,580,689 | -0.12(-5.94%) |
May 10, 2023 | 2.030 | 2.060 | 1.970 | 2.020 | 1,151,059 | +0.03(+1.51%) |
May 09, 2023 | 1.940 | 2.060 | 1.910 | 1.990 | 1,267,704 | +0.02(+1.02%) |
May 08, 2023 | 1.960 | 2.005 | 1.900 | 1.970 | 1,519,825 | +0.01(+0.51%) |
May 05, 2023 | 1.920 | 1.990 | 1.890 | 1.960 | 1,977,836 | +0.08(+4.26%) |
May 04, 2023 | 1.930 | 1.985 | 1.810 | 1.880 | 2,196,798 | -0.10(-5.05%) |
May 03, 2023 | 1.980 | 2.060 | 1.960 | 1.980 | 1,678,652 | -0.04(-1.98%) |
May 02, 2023 | 2.070 | 2.080 | 1.920 | 2.020 | 2,756,952 | -0.08(-3.81%) |