Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.160 | 1.730 | 1.140 | 1.620 | 18,820,056 | +0.54(+50.00%) |
Jul 28, 2023 | 1.420 | 1.490 | 1.020 | 1.080 | 6,179,859 | -0.54(-33.33%) |
Jul 27, 2023 | 2.050 | 2.120 | 1.350 | 1.620 | 84,425,312 | +0.36(+28.57%) |
Jul 26, 2023 | 0.4700 | 1.550 | 0.4098 | 1.260 | 52,396,768 | +0.82(+186.36%) |
Jul 25, 2023 | 0.4427 | 0.4683 | 0.4323 | 0.4400 | 101,802 | -0.02(-3.59%) |
Jul 24, 2023 | 0.4800 | 0.5000 | 0.4480 | 0.4564 | 345,059 | -0.01(-2.04%) |
Jul 21, 2023 | 0.5690 | 0.5970 | 0.4358 | 0.4659 | 455,833 | -0.10(-17.86%) |
Jul 20, 2023 | 0.7000 | 0.7000 | 0.5524 | 0.5672 | 511,285 | -0.11(-16.59%) |
Jul 19, 2023 | 0.7150 | 0.7332 | 0.6700 | 0.6800 | 511,489 | -0.06(-8.11%) |
Jul 18, 2023 | 0.9000 | 0.9594 | 0.7101 | 0.7400 | 576,684 | -0.22(-23.22%) |
Jul 17, 2023 | 1.000 | 1.010 | 0.9600 | 0.9638 | 29,965 | +0.01(+0.82%) |
Jul 14, 2023 | 0.9700 | 1.004 | 0.9110 | 0.9560 | 123,034 | +0.02(+1.70%) |
Jul 13, 2023 | 0.9700 | 1.000 | 0.9100 | 0.9400 | 108,855 | -0.06(-6.00%) |
Jul 12, 2023 | 1.050 | 1.055 | 0.9686 | 1.000 | 131,482 | -0.05(-4.75%) |
Jul 11, 2023 | 1.060 | 1.060 | 1.010 | 1.050 | 49,484 | -0.01(-0.95%) |
Jul 10, 2023 | 1.060 | 1.120 | 0.9900 | 1.060 | 194,662 | +0.00(+0.00%) |
Jul 07, 2023 | 1.140 | 1.150 | 1.000 | 1.060 | 330,382 | -0.02(-1.85%) |
Jul 06, 2023 | 1.130 | 1.150 | 1.040 | 1.080 | 243,869 | -0.06(-5.26%) |
Jul 05, 2023 | 1.210 | 1.210 | 1.130 | 1.140 | 47,946 | -0.06(-5.00%) |
Jul 03, 2023 | 1.180 | 1.280 | 1.180 | 1.200 | 74,088 | +0.02(+1.69%) |
Jun 30, 2023 | 1.220 | 1.231 | 1.150 | 1.180 | 35,626 | -0.05(-4.07%) |
Jun 29, 2023 | 1.290 | 1.319 | 1.200 | 1.230 | 80,668 | -0.02(-1.60%) |
Jun 28, 2023 | 1.340 | 1.500 | 1.250 | 1.250 | 93,856 | -0.10(-7.41%) |
Jun 27, 2023 | 1.310 | 1.430 | 1.260 | 1.350 | 114,129 | +0.01(+0.75%) |
Jun 26, 2023 | 1.300 | 1.460 | 1.260 | 1.340 | 390,573 | +0.03(+2.29%) |
Jun 23, 2023 | 1.310 | 1.330 | 1.150 | 1.310 | 206,744 | +0.02(+1.55%) |
Jun 22, 2023 | 1.470 | 1.470 | 1.160 | 1.290 | 415,148 | -0.24(-15.69%) |
Jun 21, 2023 | 1.240 | 1.640 | 1.180 | 1.530 | 1,088,403 | +0.23(+17.69%) |
Jun 20, 2023 | 1.260 | 1.350 | 1.120 | 1.300 | 784,161 | +0.02(+1.56%) |
Jun 16, 2023 | 0.9300 | 1.330 | 0.9133 | 1.280 | 3,786,105 | +0.41(+47.13%) |
Jun 15, 2023 | 1.140 | 1.160 | 0.8166 | 0.8700 | 1,014,291 | -0.39(-30.95%) |
Jun 14, 2023 | 1.150 | 1.280 | 0.9130 | 1.260 | 428,479 | +0.14(+12.50%) |
Jun 13, 2023 | 1.270 | 1.270 | 1.100 | 1.120 | 244,554 | -0.15(-11.81%) |
Jun 12, 2023 | 1.410 | 1.410 | 1.070 | 1.270 | 280,191 | -0.04(-3.05%) |
Jun 09, 2023 | 1.400 | 1.420 | 1.280 | 1.310 | 249,649 | -0.12(-8.39%) |
Jun 08, 2023 | 1.440 | 1.500 | 1.330 | 1.430 | 349,223 | +0.02(+1.42%) |
Jun 07, 2023 | 1.420 | 1.430 | 1.320 | 1.410 | 88,194 | -0.03(-2.08%) |
Jun 06, 2023 | 1.540 | 1.540 | 1.410 | 1.440 | 216,186 | -0.03(-2.04%) |
Jun 05, 2023 | 1.980 | 2.000 | 1.400 | 1.470 | 802,677 | -0.98(-40.00%) |
Jun 02, 2023 | 2.620 | 2.680 | 2.440 | 2.450 | 249,647 | -0.14(-5.41%) |
Jun 01, 2023 | 2.790 | 2.880 | 2.590 | 2.590 | 196,681 | -0.16(-5.81%) |
May 31, 2023 | 2.910 | 2.990 | 2.740 | 2.750 | 146,427 | -0.14(-4.84%) |
May 30, 2023 | 3.000 | 3.110 | 2.850 | 2.890 | 204,723 | -0.11(-3.67%) |
May 26, 2023 | 2.880 | 3.510 | 2.880 | 3.000 | 608,179 | +0.06(+2.04%) |
May 25, 2023 | 3.080 | 3.230 | 2.700 | 2.940 | 377,579 | -0.21(-6.67%) |
May 24, 2023 | 3.210 | 3.530 | 3.100 | 3.150 | 706,980 | -0.33(-9.48%) |
May 23, 2023 | 3.040 | 4.490 | 3.030 | 3.480 | 5,606,967 | +0.12(+3.57%) |
May 22, 2023 | 4.420 | 4.800 | 3.180 | 3.360 | 5,877,196 | -2.94(-46.67%) |
May 19, 2023 | 1.640 | 6.690 | 1.450 | 6.300 | 75,853,920 | +5.17(+457.52%) |
May 18, 2023 | 2.100 | 2.100 | 1.130 | 1.130 | 177,733 | -0.47(-29.38%) |
May 17, 2023 | 1.890 | 1.924 | 1.560 | 1.600 | 113,171 | -0.29(-15.34%) |
May 16, 2023 | 2.510 | 2.670 | 1.845 | 1.890 | 96,019 | -0.87(-31.52%) |
May 15, 2023 | 2.800 | 3.100 | 2.760 | 2.760 | 59,090 | +0.00(+0.00%) |
May 12, 2023 | 3.300 | 3.300 | 2.760 | 2.760 | 19,161 | -0.41(-12.93%) |
May 11, 2023 | 4.050 | 4.050 | 3.070 | 3.170 | 102,168 | -0.74(-18.93%) |
May 10, 2023 | 4.100 | 4.710 | 3.910 | 3.910 | 19,114 | -0.12(-2.98%) |
May 09, 2023 | 5.500 | 5.550 | 4.030 | 4.030 | 9,036 | -1.43(-26.19%) |
May 08, 2023 | 5.310 | 5.600 | 5.145 | 5.460 | 8,569 | +0.35(+6.85%) |
May 05, 2023 | 5.550 | 5.800 | 4.920 | 5.110 | 27,135 | -0.32(-5.89%) |
May 04, 2023 | 5.600 | 5.860 | 5.200 | 5.430 | 5,532 | -0.03(-0.55%) |
May 03, 2023 | 5.930 | 5.930 | 5.460 | 5.460 | 3,538 | +0.10(+1.96%) |
May 02, 2023 | 5.410 | 5.990 | 5.310 | 5.355 | 18,993 | -0.14(-2.64%) |