Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.4700 | 0.4690 | 0.4006 | 0.4220 | 2,736,503 | -0.03(-5.59%) |
Jul 28, 2023 | 0.4300 | 0.4881 | 0.4100 | 0.4470 | 818,504 | +0.02(+3.47%) |
Jul 27, 2023 | 0.4617 | 0.4617 | 0.4190 | 0.4320 | 646,899 | -0.04(-9.24%) |
Jul 26, 2023 | 0.5010 | 0.5280 | 0.4550 | 0.4760 | 972,062 | -0.05(-9.85%) |
Jul 25, 2023 | 0.5683 | 0.5683 | 0.5115 | 0.5280 | 177,691 | -0.01(-2.57%) |
Jul 24, 2023 | 0.6190 | 0.6200 | 0.5402 | 0.5419 | 256,614 | -0.05(-8.62%) |
Jul 21, 2023 | 0.6270 | 0.6270 | 0.5700 | 0.5930 | 238,286 | +0.01(+2.21%) |
Jul 20, 2023 | 0.6600 | 0.6590 | 0.5680 | 0.5802 | 273,237 | -0.06(-9.34%) |
Jul 19, 2023 | 0.7000 | 0.7150 | 0.6400 | 0.6400 | 327,792 | -0.06(-8.57%) |
Jul 18, 2023 | 0.8130 | 0.8130 | 0.7000 | 0.7000 | 331,000 | -0.05(-6.68%) |
Jul 17, 2023 | 0.9400 | 0.9400 | 0.7500 | 0.7501 | 393,941 | -0.19(-20.17%) |
Jul 14, 2023 | 1.090 | 1.090 | 0.9100 | 0.9396 | 320,494 | -0.11(-10.51%) |
Jul 13, 2023 | 1.090 | 1.099 | 1.050 | 1.050 | 110,348 | -0.02(-1.87%) |
Jul 12, 2023 | 1.150 | 1.150 | 1.060 | 1.070 | 91,226 | -0.06(-5.31%) |
Jul 11, 2023 | 1.100 | 1.170 | 1.100 | 1.130 | 98,873 | +0.03(+2.73%) |
Jul 10, 2023 | 1.110 | 1.140 | 1.060 | 1.100 | 93,810 | +0.02(+1.61%) |
Jul 07, 2023 | 1.050 | 1.150 | 1.040 | 1.083 | 102,386 | +0.04(+4.10%) |
Jul 06, 2023 | 1.150 | 1.150 | 1.030 | 1.040 | 159,934 | -0.08(-7.14%) |
Jul 05, 2023 | 1.200 | 1.224 | 1.120 | 1.120 | 118,747 | -0.07(-5.88%) |
Jul 03, 2023 | 1.200 | 1.240 | 1.170 | 1.190 | 43,709 | +0.01(+0.85%) |
Jun 30, 2023 | 1.230 | 1.242 | 1.180 | 1.180 | 51,059 | -0.03(-2.48%) |
Jun 29, 2023 | 1.250 | 1.250 | 1.190 | 1.210 | 45,327 | +0.03(+2.54%) |
Jun 28, 2023 | 1.220 | 1.235 | 1.160 | 1.180 | 100,691 | -0.03(-2.48%) |
Jun 27, 2023 | 1.290 | 1.300 | 1.210 | 1.210 | 124,361 | -0.10(-7.63%) |
Jun 26, 2023 | 1.320 | 1.400 | 1.300 | 1.310 | 64,792 | +0.01(+0.77%) |
Jun 23, 2023 | 1.380 | 1.390 | 1.300 | 1.300 | 69,843 | -0.11(-7.80%) |
Jun 22, 2023 | 1.470 | 1.510 | 1.260 | 1.410 | 214,753 | -0.10(-6.62%) |
Jun 21, 2023 | 1.680 | 1.680 | 1.480 | 1.510 | 177,064 | -0.11(-7.08%) |
Jun 20, 2023 | 1.690 | 1.710 | 1.600 | 1.625 | 145,790 | -0.04(-2.69%) |
Jun 16, 2023 | 1.800 | 1.834 | 1.670 | 1.670 | 105,668 | -0.13(-7.22%) |
Jun 15, 2023 | 1.820 | 1.888 | 1.760 | 1.800 | 91,619 | -0.56(-23.73%) |
May 08, 2023 | 2.220 | 2.380 | 2.150 | 2.360 | 965,881 | +0.21(+9.77%) |
May 05, 2023 | 1.990 | 2.220 | 1.920 | 2.150 | 273,861 | +0.25(+13.16%) |
May 04, 2023 | 1.940 | 2.040 | 1.850 | 1.900 | 116,079 | -0.08(-4.04%) |
May 03, 2023 | 2.020 | 2.063 | 1.940 | 1.980 | 113,358 | -0.07(-3.41%) |
May 02, 2023 | 1.940 | 2.100 | 1.879 | 2.050 | 81,260 | +0.11(+5.67%) |