Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2023 | 1.980 | 2.000 | 1.900 | 1.960 | 65,243 | +0.01(+0.51%) |
May 31, 2023 | 1.880 | 1.940 | 1.830 | 1.950 | 117,809 | +0.10(+5.41%) |
May 30, 2023 | 1.830 | 1.870 | 1.830 | 1.850 | 31,846 | +0.00(+0.00%) |
May 26, 2023 | 1.840 | 1.885 | 1.840 | 1.850 | 32,380 | +0.01(+0.54%) |
May 25, 2023 | 1.870 | 1.910 | 1.820 | 1.840 | 41,036 | -0.05(-2.65%) |
May 24, 2023 | 1.860 | 1.925 | 1.820 | 1.890 | 57,541 | -0.06(-3.08%) |
May 23, 2023 | 1.940 | 2.000 | 1.890 | 1.950 | 40,097 | +0.00(+0.00%) |
May 22, 2023 | 1.890 | 1.990 | 1.860 | 1.950 | 61,418 | +0.04(+2.09%) |
May 19, 2023 | 1.910 | 1.950 | 1.830 | 1.910 | 110,992 | -0.04(-1.80%) |
May 18, 2023 | 1.940 | 1.950 | 1.876 | 1.945 | 40,125 | -0.00(-0.26%) |
May 17, 2023 | 1.970 | 1.970 | 1.770 | 1.950 | 191,753 | -0.04(-2.01%) |
May 16, 2023 | 2.140 | 2.140 | 1.900 | 1.990 | 158,716 | -0.24(-10.76%) |
May 15, 2023 | 2.220 | 2.370 | 2.150 | 2.230 | 673,233 | +0.25(+12.63%) |
May 12, 2023 | 1.880 | 2.200 | 1.780 | 1.980 | 662,508 | +0.13(+7.03%) |
May 11, 2023 | 1.890 | 1.890 | 1.740 | 1.850 | 516,225 | +0.20(+12.12%) |
May 10, 2023 | 1.600 | 1.680 | 1.590 | 1.650 | 63,653 | +0.02(+1.23%) |
May 09, 2023 | 1.610 | 1.640 | 1.580 | 1.630 | 18,616 | -0.04(-2.40%) |
May 08, 2023 | 1.650 | 1.670 | 1.610 | 1.670 | 29,398 | +0.02(+1.21%) |
May 05, 2023 | 1.580 | 1.700 | 1.580 | 1.650 | 45,035 | +0.09(+5.77%) |
May 04, 2023 | 1.540 | 1.580 | 1.510 | 1.560 | 19,652 | +0.00(+0.00%) |
May 03, 2023 | 1.510 | 1.561 | 1.500 | 1.560 | 28,850 | +0.05(+3.31%) |
May 02, 2023 | 1.540 | 1.590 | 1.480 | 1.510 | 168,984 | +0.01(+0.67%) |