Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 2.120 | 2.225 | 1.970 | 2.190 | 329,819 | +0.22(+11.17%) |
Jul 28, 2023 | 2.000 | 2.040 | 1.867 | 1.970 | 580,706 | +0.13(+7.07%) |
Jul 27, 2023 | 1.610 | 2.000 | 1.610 | 1.840 | 221,177 | +0.20(+12.20%) |
Jul 26, 2023 | 1.530 | 1.650 | 1.480 | 1.640 | 77,722 | +0.13(+8.61%) |
Jul 25, 2023 | 1.490 | 1.567 | 1.430 | 1.510 | 72,401 | +0.06(+4.14%) |
Jul 24, 2023 | 1.460 | 1.500 | 1.410 | 1.450 | 52,988 | -0.06(-3.97%) |
Jul 21, 2023 | 1.600 | 1.650 | 1.500 | 1.510 | 53,684 | -0.08(-5.03%) |
Jul 20, 2023 | 1.500 | 1.650 | 1.500 | 1.590 | 48,039 | +0.08(+5.30%) |
Jul 19, 2023 | 1.450 | 1.610 | 1.450 | 1.510 | 42,821 | +0.06(+4.14%) |
Jul 18, 2023 | 1.440 | 1.482 | 1.430 | 1.450 | 14,155 | +0.03(+2.11%) |
Jul 17, 2023 | 1.530 | 1.590 | 1.404 | 1.420 | 20,576 | -0.14(-8.68%) |
Jul 14, 2023 | 1.540 | 1.560 | 1.540 | 1.555 | 8,935 | -0.01(-0.32%) |
Jul 13, 2023 | 1.680 | 1.680 | 1.540 | 1.560 | 22,677 | -0.06(-4.00%) |
Jul 12, 2023 | 1.700 | 1.760 | 1.610 | 1.625 | 74,564 | -0.07(-4.41%) |
Jul 11, 2023 | 1.650 | 1.700 | 1.601 | 1.700 | 65,755 | +0.08(+4.94%) |
Jul 10, 2023 | 1.480 | 1.650 | 1.480 | 1.620 | 121,014 | +0.15(+10.20%) |
Jul 07, 2023 | 1.360 | 1.476 | 1.355 | 1.470 | 49,554 | +0.10(+7.30%) |
Jul 06, 2023 | 1.420 | 1.450 | 1.360 | 1.370 | 38,056 | -0.06(-4.20%) |
Jul 05, 2023 | 1.450 | 1.450 | 1.330 | 1.430 | 81,994 | -0.03(-2.05%) |
Jul 03, 2023 | 1.320 | 1.480 | 1.260 | 1.460 | 144,112 | +0.18(+14.06%) |
Jun 30, 2023 | 1.300 | 1.300 | 1.220 | 1.280 | 55,025 | -0.02(-1.54%) |
Jun 29, 2023 | 1.200 | 1.300 | 1.170 | 1.300 | 76,894 | +0.14(+12.07%) |
Jun 28, 2023 | 1.129 | 1.190 | 1.120 | 1.160 | 24,846 | +0.01(+0.86%) |
Jun 27, 2023 | 1.150 | 1.160 | 1.150 | 1.150 | 8,304 | -0.00(-0.13%) |
Jun 26, 2023 | 1.150 | 1.155 | 1.141 | 1.152 | 4,943 | +0.02(+1.91%) |
Jun 23, 2023 | 1.150 | 1.163 | 1.120 | 1.130 | 6,400 | -0.01(-0.88%) |
Jun 22, 2023 | 1.120 | 1.140 | 1.120 | 1.140 | 10,083 | +0.01(+0.88%) |
Jun 21, 2023 | 1.140 | 1.163 | 1.120 | 1.130 | 2,082 | -0.04(-3.42%) |
Jun 20, 2023 | 1.150 | 1.180 | 1.110 | 1.170 | 12,105 | +0.05(+4.46%) |
Jun 16, 2023 | 1.090 | 1.120 | 1.082 | 1.120 | 12,429 | +0.04(+3.70%) |
Jun 15, 2023 | 1.090 | 1.091 | 1.030 | 1.080 | 22,096 | +0.00(+0.00%) |
Jun 14, 2023 | 1.070 | 1.100 | 1.028 | 1.080 | 20,422 | -0.03(-2.70%) |
Jun 13, 2023 | 1.110 | 1.130 | 1.080 | 1.110 | 11,381 | -0.04(-3.48%) |
Jun 12, 2023 | 1.170 | 1.172 | 1.120 | 1.150 | 7,507 | -0.01(-0.86%) |
Jun 09, 2023 | 1.150 | 1.196 | 1.123 | 1.160 | 6,046 | -0.01(-0.43%) |
Jun 08, 2023 | 1.180 | 1.180 | 1.160 | 1.165 | 6,489 | -0.01(-1.27%) |
Jun 07, 2023 | 1.160 | 1.200 | 1.165 | 1.180 | 5,081 | +0.02(+2.16%) |
Jun 06, 2023 | 1.090 | 1.160 | 1.000 | 1.155 | 57,176 | +0.04(+4.04%) |
Jun 05, 2023 | 1.170 | 1.180 | 1.110 | 1.110 | 19,862 | -0.06(-5.30%) |
Jun 02, 2023 | 1.220 | 1.220 | 1.152 | 1.172 | 19,580 | -0.01(-0.65%) |
Jun 01, 2023 | 1.140 | 1.200 | 1.140 | 1.180 | 17,230 | +0.08(+7.27%) |
May 31, 2023 | 1.014 | 1.110 | 1.014 | 1.100 | 2,869 | +0.02(+1.85%) |
May 30, 2023 | 1.130 | 1.140 | 1.070 | 1.080 | 14,268 | -0.10(-8.47%) |
May 26, 2023 | 1.040 | 1.180 | 1.040 | 1.180 | 21,771 | +0.09(+8.26%) |
May 25, 2023 | 1.070 | 1.100 | 1.061 | 1.090 | 25,677 | -0.05(-4.39%) |
May 24, 2023 | 1.220 | 1.260 | 1.132 | 1.140 | 40,955 | -0.07(-5.79%) |
May 23, 2023 | 1.320 | 1.320 | 1.200 | 1.210 | 74,437 | +0.06(+5.22%) |
May 22, 2023 | 1.130 | 1.170 | 1.120 | 1.150 | 128,306 | +0.07(+6.48%) |
May 19, 2023 | 1.050 | 1.100 | 1.050 | 1.080 | 4,965 | +0.02(+1.89%) |
May 18, 2023 | 1.050 | 1.140 | 1.010 | 1.060 | 47,034 | +0.02(+1.92%) |
May 17, 2023 | 0.9900 | 1.050 | 0.9880 | 1.040 | 24,275 | +0.00(+0.00%) |
May 16, 2023 | 0.9900 | 1.140 | 0.9900 | 1.040 | 55,380 | +0.05(+5.16%) |
May 15, 2023 | 0.9750 | 0.9999 | 0.9000 | 0.9890 | 16,369 | +0.03(+3.56%) |
May 12, 2023 | 0.9001 | 1.000 | 0.9001 | 0.9550 | 64,724 | +0.13(+15.76%) |
May 11, 2023 | 0.8400 | 0.8730 | 0.8250 | 0.8250 | 24,684 | -0.01(-1.22%) |
May 10, 2023 | 0.7899 | 0.8400 | 0.7500 | 0.8352 | 50,435 | +0.05(+5.73%) |
May 09, 2023 | 0.7400 | 0.7900 | 0.7400 | 0.7899 | 8,455 | +0.06(+8.21%) |
May 08, 2023 | 0.7007 | 0.7384 | 0.7007 | 0.7300 | 4,693 | -0.00(-0.33%) |
May 05, 2023 | 0.7399 | 0.7399 | 0.7007 | 0.7324 | 9,341 | -0.01(-0.69%) |
May 04, 2023 | 0.7100 | 0.7649 | 0.7007 | 0.7375 | 13,291 | +0.01(+1.01%) |
May 03, 2023 | 0.8000 | 0.8232 | 0.7193 | 0.7301 | 18,455 | -0.07(-8.73%) |
May 02, 2023 | 0.7901 | 0.8100 | 0.7900 | 0.7999 | 9,683 | +0.01(+1.13%) |