Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.4600 | 0.4600 | 0.4268 | 0.4510 | 188,999 | -0.01(-1.10%) |
Jul 28, 2023 | 0.4104 | 0.4600 | 0.3921 | 0.4560 | 536,342 | +0.00(+0.07%) |
Jul 27, 2023 | 0.4651 | 0.4651 | 0.4500 | 0.4557 | 166,225 | -0.01(-2.02%) |
Jul 26, 2023 | 0.4788 | 0.4788 | 0.4500 | 0.4651 | 369,814 | -0.01(-2.86%) |
Jul 25, 2023 | 0.5199 | 0.5199 | 0.4175 | 0.4788 | 2,921,187 | -0.23(-32.37%) |
Jul 24, 2023 | 0.7035 | 0.7150 | 0.7001 | 0.7080 | 51,480 | +0.00(+0.64%) |
Jul 21, 2023 | 0.7340 | 0.7340 | 0.7007 | 0.7035 | 180,365 | -0.02(-2.83%) |
Jul 20, 2023 | 0.7510 | 0.7510 | 0.6957 | 0.7240 | 114,041 | -0.01(-0.82%) |
Jul 19, 2023 | 0.7578 | 0.7578 | 0.7203 | 0.7300 | 96,335 | -0.02(-2.60%) |
Jul 18, 2023 | 0.7450 | 0.7600 | 0.7400 | 0.7495 | 180,962 | +0.00(+0.60%) |
Jul 17, 2023 | 0.7370 | 0.7478 | 0.7300 | 0.7450 | 83,827 | -0.00(-0.53%) |
Jul 14, 2023 | 0.7500 | 0.7503 | 0.7260 | 0.7490 | 136,338 | -0.01(-0.99%) |
Jul 13, 2023 | 0.7158 | 0.7600 | 0.7158 | 0.7565 | 413,723 | +0.03(+3.52%) |
Jul 12, 2023 | 0.7057 | 0.7389 | 0.6860 | 0.7308 | 512,589 | +0.04(+5.76%) |
Jul 11, 2023 | 0.6855 | 0.7048 | 0.6746 | 0.6910 | 125,427 | +0.02(+2.49%) |
Jul 10, 2023 | 0.6800 | 0.6976 | 0.6690 | 0.6742 | 94,758 | -0.02(-3.41%) |
Jul 07, 2023 | 0.6801 | 0.6980 | 0.6500 | 0.6980 | 256,381 | +0.01(+1.90%) |
Jul 06, 2023 | 0.6830 | 0.6943 | 0.6810 | 0.6850 | 119,482 | -0.01(-1.78%) |
Jul 05, 2023 | 0.7000 | 0.7088 | 0.6728 | 0.6974 | 388,897 | +0.03(+3.73%) |
Jul 03, 2023 | 0.6800 | 0.6835 | 0.6702 | 0.6723 | 131,852 | -0.02(-2.57%) |
Jun 30, 2023 | 0.6800 | 0.6950 | 0.6500 | 0.6900 | 536,918 | +0.01(+1.25%) |
Jun 29, 2023 | 0.7000 | 0.6978 | 0.6594 | 0.6815 | 406,462 | -0.01(-1.93%) |
Jun 28, 2023 | 0.7400 | 0.7400 | 0.6913 | 0.6949 | 214,382 | -0.05(-6.09%) |
Jun 27, 2023 | 0.7000 | 0.7400 | 0.6700 | 0.7400 | 391,359 | +0.03(+4.91%) |
Jun 26, 2023 | 0.7088 | 0.7088 | 0.6700 | 0.7054 | 396,748 | -0.00(-0.65%) |
Jun 23, 2023 | 0.7000 | 0.7100 | 0.6860 | 0.7100 | 222,632 | +0.02(+2.16%) |
Jun 22, 2023 | 0.6999 | 0.6999 | 0.6805 | 0.6950 | 167,273 | -0.01(-1.52%) |
Jun 21, 2023 | 0.7200 | 0.7191 | 0.6824 | 0.7057 | 298,788 | +0.01(+1.74%) |
Jun 20, 2023 | 0.7100 | 0.7100 | 0.6850 | 0.6936 | 331,325 | +0.01(+1.46%) |
Jun 16, 2023 | 0.7100 | 0.7156 | 0.6836 | 0.6836 | 453,323 | -0.02(-3.01%) |
Jun 15, 2023 | 0.7180 | 0.7200 | 0.6930 | 0.7048 | 612,943 | +0.00(+0.03%) |
Jun 14, 2023 | 0.7210 | 0.7400 | 0.7020 | 0.7046 | 435,192 | -0.02(-2.22%) |
Jun 13, 2023 | 0.7225 | 0.7499 | 0.6900 | 0.7206 | 880,663 | +0.02(+2.94%) |
Jun 12, 2023 | 0.7226 | 0.7483 | 0.6910 | 0.7000 | 906,399 | -0.02(-3.05%) |
Jun 09, 2023 | 0.7669 | 0.7680 | 0.7210 | 0.7220 | 1,269,151 | -0.05(-6.48%) |
Jun 08, 2023 | 0.7980 | 0.8000 | 0.7611 | 0.7720 | 1,428,372 | -0.05(-6.58%) |
Jun 07, 2023 | 0.8800 | 0.8975 | 0.7900 | 0.8264 | 2,249,330 | -0.07(-8.18%) |
Jun 06, 2023 | 0.9200 | 1.040 | 0.8724 | 0.9000 | 3,385,156 | -0.04(-4.56%) |
Jun 05, 2023 | 1.300 | 1.340 | 0.8900 | 0.9430 | 12,941,820 | -6.12(-86.64%) |
Jun 02, 2023 | 6.870 | 7.209 | 6.870 | 7.060 | 18,883 | +0.17(+2.47%) |
Jun 01, 2023 | 6.910 | 6.910 | 6.660 | 6.890 | 19,284 | -0.02(-0.29%) |
May 31, 2023 | 7.000 | 7.035 | 6.830 | 6.910 | 19,196 | -0.15(-2.12%) |
May 30, 2023 | 7.500 | 7.511 | 6.860 | 7.060 | 73,759 | -0.38(-5.11%) |
May 26, 2023 | 6.940 | 7.490 | 6.810 | 7.440 | 62,452 | +0.61(+8.93%) |
May 25, 2023 | 7.480 | 7.490 | 6.680 | 6.830 | 99,353 | -0.65(-8.69%) |
May 24, 2023 | 7.570 | 7.860 | 7.280 | 7.480 | 129,017 | -0.09(-1.19%) |
May 23, 2023 | 7.470 | 7.570 | 6.600 | 7.570 | 191,154 | +0.05(+0.66%) |
May 22, 2023 | 7.920 | 8.296 | 7.470 | 7.520 | 95,846 | -0.40(-5.05%) |
May 19, 2023 | 9.360 | 9.460 | 7.560 | 7.920 | 251,817 | -1.54(-16.28%) |
May 18, 2023 | 10.62 | 10.62 | 9.460 | 9.460 | 684,754 | -1.11(-10.50%) |
May 17, 2023 | 10.78 | 11.15 | 10.39 | 10.57 | 109,898 | +0.18(+1.73%) |
May 16, 2023 | 8.990 | 10.88 | 8.903 | 10.39 | 330,669 | +1.68(+19.29%) |
May 15, 2023 | 8.880 | 9.000 | 8.600 | 8.710 | 82,295 | -0.06(-0.68%) |
May 12, 2023 | 8.810 | 8.930 | 8.560 | 8.770 | 97,556 | -0.07(-0.79%) |
May 11, 2023 | 8.980 | 9.000 | 8.500 | 8.840 | 95,441 | +0.21(+2.43%) |
May 10, 2023 | 8.750 | 8.970 | 8.571 | 8.630 | 80,290 | -0.17(-1.93%) |
May 09, 2023 | 8.820 | 9.080 | 8.507 | 8.800 | 79,326 | +0.31(+3.65%) |
May 08, 2023 | 9.170 | 9.170 | 8.460 | 8.490 | 56,965 | -0.58(-6.39%) |
May 05, 2023 | 9.360 | 9.860 | 8.930 | 9.070 | 77,850 | -0.23(-2.47%) |
May 04, 2023 | 8.570 | 9.740 | 8.510 | 9.300 | 63,298 | +0.66(+7.64%) |
May 03, 2023 | 7.740 | 8.870 | 7.740 | 8.640 | 100,783 | +0.89(+11.48%) |
May 02, 2023 | 7.950 | 8.000 | 7.700 | 7.750 | 32,561 | -0.08(-1.02%) |