Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.050 | 1.100 | 1.000 | 1.060 | 156,848 | +0.01(+0.95%) |
Aug 30, 2023 | 1.260 | 1.261 | 1.050 | 1.050 | 234,095 | -0.18(-14.63%) |
Aug 29, 2023 | 1.170 | 1.410 | 1.170 | 1.230 | 474,169 | +0.08(+6.96%) |
Aug 28, 2023 | 1.080 | 1.200 | 1.080 | 1.150 | 159,384 | +0.08(+7.48%) |
Aug 25, 2023 | 1.060 | 1.140 | 1.042 | 1.070 | 116,212 | -0.01(-0.93%) |
Aug 24, 2023 | 1.060 | 1.120 | 1.030 | 1.080 | 109,115 | +0.00(+0.00%) |
Aug 23, 2023 | 1.040 | 1.180 | 1.040 | 1.080 | 190,638 | -0.02(-1.82%) |
Aug 22, 2023 | 1.110 | 1.140 | 1.020 | 1.100 | 221,319 | -0.04(-3.51%) |
Aug 21, 2023 | 1.230 | 1.290 | 1.010 | 1.140 | 387,562 | -0.14(-10.94%) |
Aug 18, 2023 | 1.410 | 1.440 | 1.232 | 1.280 | 409,905 | -0.22(-14.67%) |
Aug 17, 2023 | 1.590 | 1.635 | 1.430 | 1.500 | 253,214 | -0.13(-7.98%) |
Aug 16, 2023 | 1.690 | 1.780 | 1.600 | 1.630 | 469,768 | -0.18(-9.94%) |
Aug 15, 2023 | 1.700 | 1.830 | 1.670 | 1.810 | 509,624 | +0.06(+3.43%) |
Aug 14, 2023 | 1.660 | 2.050 | 1.660 | 1.750 | 1,796,018 | -0.05(-2.78%) |
Aug 11, 2023 | 1.560 | 1.840 | 1.490 | 1.800 | 1,382,559 | +0.10(+5.88%) |
Aug 10, 2023 | 1.800 | 1.900 | 1.580 | 1.700 | 6,613,396 | +0.15(+9.68%) |
Aug 09, 2023 | 1.950 | 2.120 | 1.420 | 1.550 | 2,997,061 | -0.57(-26.89%) |
Aug 08, 2023 | 2.080 | 2.303 | 1.930 | 2.120 | 5,186,789 | -0.49(-18.77%) |
Aug 07, 2023 | 2.700 | 3.280 | 2.370 | 2.610 | 67,489,768 | +0.63(+31.82%) |
Aug 04, 2023 | 1.370 | 2.500 | 1.180 | 1.980 | 123,869,712 | +1.47(+284.54%) |
Aug 03, 2023 | 0.5040 | 0.6000 | 0.4800 | 0.5149 | 2,374,384 | +0.05(+11.21%) |
Aug 02, 2023 | 0.4620 | 0.7888 | 0.4400 | 0.4630 | 5,389,351 | +0.04(+9.98%) |
Aug 01, 2023 | 0.5200 | 0.5300 | 0.4111 | 0.4210 | 296,240 | -0.08(-16.00%) |
Jul 31, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5012 | 18,895 | -0.01(-2.20%) |
Jul 28, 2023 | 0.5005 | 0.5289 | 0.4902 | 0.5125 | 31,565 | +0.01(+2.40%) |
Jul 27, 2023 | 0.4900 | 0.5295 | 0.4900 | 0.5005 | 36,358 | +0.02(+4.05%) |
Jul 26, 2023 | 0.4975 | 0.5052 | 0.4810 | 0.4810 | 8,571 | -0.01(-1.84%) |
Jul 25, 2023 | 0.4700 | 0.5499 | 0.4537 | 0.4900 | 82,398 | +0.01(+2.08%) |
Jul 24, 2023 | 0.4800 | 0.5190 | 0.4565 | 0.4800 | 47,120 | +0.01(+2.11%) |
Jul 21, 2023 | 0.4554 | 0.5139 | 0.4554 | 0.4701 | 104,792 | +0.04(+9.07%) |
Jul 20, 2023 | 0.5701 | 0.5800 | 0.4300 | 0.4310 | 162,476 | -0.13(-23.04%) |
Jul 19, 2023 | 0.5600 | 0.5899 | 0.5570 | 0.5600 | 20,569 | -0.01(-1.25%) |
Jul 18, 2023 | 0.5900 | 0.5999 | 0.5555 | 0.5671 | 21,109 | -0.01(-2.22%) |
Jul 17, 2023 | 0.5800 | 0.6199 | 0.5800 | 0.5800 | 50,258 | -0.00(-0.10%) |
Jul 14, 2023 | 0.6069 | 0.6329 | 0.5500 | 0.5806 | 92,792 | -0.03(-4.82%) |
Jul 13, 2023 | 0.5500 | 0.6100 | 0.5490 | 0.6100 | 185,074 | +0.08(+15.09%) |
Jul 12, 2023 | 0.5049 | 0.5433 | 0.5030 | 0.5300 | 73,709 | +0.02(+4.43%) |
Jul 11, 2023 | 0.5300 | 0.5390 | 0.4910 | 0.5075 | 51,295 | +0.01(+1.38%) |
Jul 10, 2023 | 0.4930 | 0.5299 | 0.4911 | 0.5006 | 59,277 | +0.01(+1.96%) |
Jul 07, 2023 | 0.4901 | 0.5500 | 0.4611 | 0.4910 | 137,716 | -0.02(-3.90%) |
Jul 06, 2023 | 0.4803 | 0.5176 | 0.4803 | 0.5109 | 49,096 | -0.01(-1.37%) |
Jul 05, 2023 | 0.5200 | 0.5280 | 0.4800 | 0.5180 | 127,731 | +0.03(+6.74%) |
Jul 03, 2023 | 0.5271 | 0.5271 | 0.4801 | 0.4853 | 16,995 | -0.01(-2.94%) |
Jun 30, 2023 | 0.5200 | 0.5280 | 0.4800 | 0.5000 | 11,538 | -0.01(-2.17%) |
Jun 29, 2023 | 0.5000 | 0.5230 | 0.4601 | 0.5111 | 31,639 | +0.01(+1.21%) |
Jun 28, 2023 | 0.4800 | 0.5260 | 0.4800 | 0.5050 | 48,757 | +0.02(+3.08%) |
Jun 27, 2023 | 0.5150 | 0.5153 | 0.4600 | 0.4899 | 63,799 | -0.03(-4.87%) |
Jun 26, 2023 | 0.5100 | 0.5399 | 0.4900 | 0.5150 | 46,839 | +0.00(+0.94%) |
Jun 23, 2023 | 0.6300 | 0.8330 | 0.4500 | 0.5102 | 1,187,889 | -0.09(-14.97%) |
Jun 22, 2023 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | 36,965 | +0.02(+3.45%) |
Jun 21, 2023 | 0.5751 | 0.5924 | 0.5701 | 0.5800 | 59,509 | +0.01(+1.40%) |
Jun 20, 2023 | 0.5700 | 0.5900 | 0.5343 | 0.5720 | 34,893 | -0.03(-4.65%) |
Jun 16, 2023 | 0.5801 | 0.6106 | 0.5801 | 0.5999 | 67,254 | +0.01(+1.68%) |