Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2023 | 0.8238 | 0 | -0.08(-9.15%) | |||
Aug 08, 2023 | 0.9500 | 0.9500 | 0.8100 | 0.9068 | 849,460 | -0.03(-3.53%) |
Aug 07, 2023 | 1.000 | 1.000 | 0.9250 | 0.9400 | 1,094,375 | +0.07(+8.05%) |
Aug 04, 2023 | 0.9100 | 1.010 | 0.8635 | 0.8700 | 1,322,724 | -0.06(-6.37%) |
Aug 03, 2023 | 0.9000 | 0.9769 | 0.8480 | 0.9292 | 1,980,709 | +0.02(+2.02%) |
Aug 02, 2023 | 1.010 | 1.120 | 0.8000 | 0.9108 | 9,579,520 | -0.77(-45.79%) |
Aug 01, 2023 | 1.790 | 1.790 | 1.600 | 1.680 | 934,369 | -0.06(-3.45%) |
Jul 31, 2023 | 1.700 | 1.800 | 1.670 | 1.740 | 539,418 | +0.10(+6.10%) |
Jul 28, 2023 | 1.610 | 1.710 | 1.610 | 1.640 | 615,653 | +0.03(+1.86%) |
Jul 27, 2023 | 1.640 | 1.810 | 1.610 | 1.610 | 702,117 | -0.03(-1.83%) |
Jul 26, 2023 | 1.630 | 1.720 | 1.571 | 1.640 | 580,335 | +0.01(+0.61%) |
Jul 25, 2023 | 1.700 | 1.710 | 1.630 | 1.630 | 312,508 | -0.09(-5.23%) |
Jul 24, 2023 | 1.850 | 1.860 | 1.640 | 1.720 | 1,265,102 | -0.14(-7.53%) |
Jul 21, 2023 | 1.800 | 1.890 | 1.790 | 1.860 | 462,236 | -0.01(-0.53%) |
Jul 20, 2023 | 2.020 | 2.080 | 1.850 | 1.870 | 827,597 | -0.13(-6.50%) |
Jul 19, 2023 | 2.210 | 2.220 | 1.980 | 2.000 | 1,165,886 | -0.18(-8.26%) |
Jul 18, 2023 | 2.390 | 2.390 | 2.120 | 2.180 | 1,507,776 | -0.05(-2.24%) |
Jul 17, 2023 | 1.940 | 2.300 | 1.860 | 2.230 | 1,873,442 | +0.31(+16.15%) |
Jul 14, 2023 | 2.030 | 2.140 | 1.895 | 1.920 | 1,811,131 | -0.18(-8.57%) |
Jul 13, 2023 | 1.780 | 2.140 | 1.759 | 2.100 | 4,009,424 | +0.39(+22.81%) |
Jul 12, 2023 | 1.480 | 1.730 | 1.445 | 1.710 | 2,602,932 | +0.27(+18.75%) |
Jul 11, 2023 | 1.320 | 1.480 | 1.310 | 1.440 | 1,182,159 | +0.12(+9.09%) |
Jul 10, 2023 | 1.260 | 1.360 | 1.250 | 1.320 | 694,212 | +0.07(+5.60%) |
Jul 07, 2023 | 1.310 | 1.400 | 1.240 | 1.250 | 894,046 | -0.09(-6.72%) |
Jul 06, 2023 | 1.430 | 1.440 | 1.300 | 1.340 | 680,263 | -0.09(-6.62%) |
Jul 05, 2023 | 1.400 | 1.450 | 1.260 | 1.435 | 973,409 | +0.04(+2.50%) |
Jul 03, 2023 | 1.400 | 1.550 | 1.350 | 1.400 | 1,056,983 | +0.01(+0.72%) |
Jun 30, 2023 | 1.250 | 1.400 | 1.220 | 1.390 | 775,368 | +0.16(+13.01%) |
Jun 29, 2023 | 1.320 | 1.389 | 1.210 | 1.230 | 606,875 | -0.09(-6.82%) |
Jun 28, 2023 | 1.270 | 1.370 | 1.233 | 1.320 | 686,913 | +0.05(+3.94%) |
Jun 27, 2023 | 1.230 | 1.340 | 1.180 | 1.270 | 881,016 | +0.04(+3.25%) |
Jun 26, 2023 | 1.320 | 1.390 | 1.230 | 1.230 | 784,371 | -0.11(-8.21%) |
Jun 23, 2023 | 1.400 | 1.470 | 1.320 | 1.340 | 13,407,852 | -0.05(-3.60%) |
Jun 22, 2023 | 1.260 | 1.470 | 1.200 | 1.390 | 1,897,532 | +0.18(+14.88%) |
Jun 21, 2023 | 1.040 | 1.230 | 1.030 | 1.210 | 1,295,188 | +0.12(+11.01%) |
Jun 20, 2023 | 1.020 | 1.190 | 1.010 | 1.090 | 1,560,957 | +0.05(+4.81%) |
Jun 16, 2023 | 1.070 | 1.100 | 1.030 | 1.040 | 1,981,333 | -0.04(-3.70%) |
Jun 15, 2023 | 1.150 | 1.160 | 1.030 | 1.080 | 1,325,361 | -0.07(-6.09%) |
Jun 14, 2023 | 1.120 | 1.150 | 1.050 | 1.150 | 808,656 | +0.03(+2.68%) |
Jun 13, 2023 | 1.190 | 1.250 | 1.070 | 1.120 | 720,569 | -0.07(-5.88%) |
Jun 12, 2023 | 1.290 | 1.300 | 1.180 | 1.190 | 550,703 | -0.10(-7.75%) |
Jun 09, 2023 | 1.230 | 1.290 | 1.080 | 1.290 | 889,110 | +0.08(+6.61%) |
Jun 08, 2023 | 1.360 | 1.370 | 1.200 | 1.210 | 1,203,837 | -0.12(-9.02%) |
Jun 07, 2023 | 1.300 | 1.380 | 1.250 | 1.330 | 795,347 | +0.02(+1.53%) |
Jun 06, 2023 | 1.260 | 1.410 | 1.250 | 1.310 | 992,525 | -0.02(-1.50%) |
Jun 05, 2023 | 1.210 | 1.470 | 1.160 | 1.330 | 1,470,205 | +0.12(+9.92%) |
Jun 02, 2023 | 1.090 | 1.210 | 0.9849 | 1.210 | 1,262,377 | +0.18(+17.48%) |
Jun 01, 2023 | 0.9600 | 1.070 | 0.8902 | 1.030 | 1,673,633 | +0.03(+3.00%) |
May 31, 2023 | 0.9900 | 1.020 | 0.8773 | 1.000 | 1,109,224 | +0.04(+4.06%) |
May 30, 2023 | 0.9000 | 1.010 | 0.8702 | 0.9610 | 1,560,571 | +0.05(+5.02%) |
May 26, 2023 | 0.8000 | 0.9555 | 0.7600 | 0.9151 | 1,180,537 | +0.06(+7.52%) |
May 25, 2023 | 0.9400 | 0.9400 | 0.8500 | 0.8511 | 357,516 | -0.09(-9.86%) |
May 24, 2023 | 0.9700 | 1.050 | 0.8722 | 0.9442 | 1,157,346 | -0.06(-5.58%) |
May 23, 2023 | 1.110 | 1.110 | 0.9500 | 1.000 | 664,118 | -0.02(-1.96%) |
May 22, 2023 | 1.030 | 1.030 | 0.9250 | 1.020 | 891,643 | +0.02(+2.00%) |
May 19, 2023 | 1.010 | 1.060 | 0.9700 | 1.000 | 755,658 | -0.02(-1.96%) |
May 18, 2023 | 0.9700 | 1.320 | 0.9303 | 1.020 | 3,635,478 | +0.09(+9.54%) |
May 17, 2023 | 0.9500 | 0.9853 | 0.8100 | 0.9312 | 924,939 | -0.01(-0.89%) |
May 16, 2023 | 0.8200 | 1.030 | 0.8012 | 0.9396 | 2,006,744 | +0.16(+20.62%) |
May 15, 2023 | 0.7700 | 0.7800 | 0.7300 | 0.7790 | 97,146 | +0.02(+2.14%) |
May 12, 2023 | 0.7303 | 0.7800 | 0.7200 | 0.7627 | 160,104 | +0.02(+2.49%) |
May 11, 2023 | 0.7400 | 0.7600 | 0.7300 | 0.7442 | 158,198 | -0.01(-1.81%) |
May 10, 2023 | 0.7800 | 0.7800 | 0.7302 | 0.7579 | 168,071 | -0.01(-1.57%) |
May 09, 2023 | 0.7668 | 0.7795 | 0.7323 | 0.7700 | 127,281 | +0.01(+1.32%) |
May 08, 2023 | 0.7411 | 0.7740 | 0.7251 | 0.7600 | 261,351 | +0.01(+1.33%) |
May 05, 2023 | 0.7689 | 0.7700 | 0.7304 | 0.7500 | 145,548 | -0.01(-1.24%) |
May 04, 2023 | 0.7400 | 0.7700 | 0.7034 | 0.7594 | 193,510 | +0.02(+2.07%) |
May 03, 2023 | 0.7400 | 0.7600 | 0.7033 | 0.7440 | 137,114 | -0.01(-0.80%) |
May 02, 2023 | 0.7500 | 0.7600 | 0.7098 | 0.7500 | 230,315 | -0.00(-0.48%) |
May 01, 2023 | 0.7700 | 0.7890 | 0.7400 | 0.7536 | 128,364 | -0.04(-4.58%) |
Apr 28, 2023 | 0.7300 | 0.7980 | 0.7300 | 0.7898 | 175,395 | +0.04(+5.31%) |
Apr 27, 2023 | 0.7389 | 0.7548 | 0.6952 | 0.7500 | 185,593 | +0.02(+2.56%) |
Apr 26, 2023 | 0.7400 | 0.7608 | 0.7000 | 0.7313 | 239,841 | -0.01(-1.18%) |
Apr 25, 2023 | 0.7082 | 0.7656 | 0.7000 | 0.7400 | 349,478 | +0.03(+4.49%) |
Apr 24, 2023 | 0.7350 | 0.7700 | 0.7000 | 0.7082 | 167,513 | -0.04(-5.57%) |
Apr 21, 2023 | 0.7000 | 0.7896 | 0.7000 | 0.7500 | 259,581 | +0.06(+8.71%) |
Apr 20, 2023 | 0.7000 | 0.7200 | 0.6585 | 0.6899 | 149,950 | -0.00(-0.50%) |
Apr 19, 2023 | 0.7150 | 0.7200 | 0.6603 | 0.6934 | 93,032 | -0.01(-1.31%) |
Apr 18, 2023 | 0.7000 | 0.7169 | 0.6500 | 0.7026 | 129,874 | -0.01(-1.56%) |
Apr 17, 2023 | 0.6700 | 0.7207 | 0.6700 | 0.7137 | 151,424 | +0.03(+4.96%) |
Apr 14, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6800 | 117,170 | -0.00(-0.19%) |
Apr 13, 2023 | 0.6500 | 0.6995 | 0.6300 | 0.6813 | 467,502 | +0.03(+4.41%) |
Apr 12, 2023 | 0.6100 | 0.6700 | 0.6002 | 0.6525 | 224,611 | +0.01(+1.12%) |
Apr 11, 2023 | 0.6579 | 0.6745 | 0.6125 | 0.6453 | 348,876 | +0.01(+1.91%) |
Apr 10, 2023 | 0.6667 | 0.6899 | 0.6200 | 0.6332 | 401,989 | -0.03(-4.23%) |
Apr 06, 2023 | 0.6764 | 0.6801 | 0.6600 | 0.6612 | 84,812 | -0.01(-1.33%) |
Apr 05, 2023 | 0.6900 | 0.6997 | 0.6116 | 0.6701 | 395,281 | -0.02(-3.18%) |
Apr 04, 2023 | 0.6712 | 0.7292 | 0.6712 | 0.6921 | 197,571 | +0.00(+0.13%) |
Apr 03, 2023 | 0.7300 | 0.7601 | 0.6613 | 0.6912 | 234,770 | -0.07(-9.30%) |
Mar 31, 2023 | 0.7600 | 0.7900 | 0.7271 | 0.7621 | 312,935 | +0.01(+1.82%) |
Mar 30, 2023 | 0.7611 | 0.7698 | 0.7120 | 0.7485 | 192,714 | -0.03(-3.88%) |
Mar 29, 2023 | 0.7600 | 0.7970 | 0.7308 | 0.7787 | 218,771 | +0.03(+4.05%) |
Mar 28, 2023 | 0.7500 | 0.7820 | 0.7126 | 0.7484 | 86,150 | -0.00(-0.03%) |
Mar 27, 2023 | 0.7717 | 0.8000 | 0.6910 | 0.7486 | 252,443 | -0.02(-2.67%) |
Mar 24, 2023 | 0.7900 | 0.8000 | 0.7080 | 0.7691 | 202,703 | -0.03(-3.49%) |
Mar 23, 2023 | 0.7800 | 0.8148 | 0.7596 | 0.7969 | 215,461 | +0.01(+1.43%) |
Mar 22, 2023 | 0.7360 | 0.8300 | 0.7360 | 0.7857 | 395,071 | +0.03(+3.50%) |
Mar 21, 2023 | 0.7200 | 0.7700 | 0.7020 | 0.7591 | 233,221 | +0.06(+8.32%) |
Mar 20, 2023 | 0.6500 | 0.7200 | 0.6300 | 0.7008 | 288,086 | +0.04(+6.60%) |
Mar 17, 2023 | 0.6225 | 0.7000 | 0.6225 | 0.6574 | 688,092 | +0.01(+1.61%) |
Mar 16, 2023 | 0.6336 | 0.6470 | 0.5892 | 0.6470 | 280,530 | +0.01(+1.30%) |
Mar 15, 2023 | 0.5902 | 0.6615 | 0.5750 | 0.6387 | 295,707 | +0.05(+8.22%) |
Mar 14, 2023 | 0.6100 | 0.6289 | 0.5902 | 0.5902 | 339,686 | -0.02(-3.26%) |
Mar 13, 2023 | 0.5700 | 0.6687 | 0.5551 | 0.6101 | 1,025,551 | +0.10(+19.16%) |
Mar 10, 2023 | 0.7000 | 0.7550 | 0.4851 | 0.5120 | 1,929,669 | -0.19(-27.52%) |
Mar 09, 2023 | 0.7600 | 0.7701 | 0.7063 | 0.7064 | 229,033 | -0.05(-6.08%) |
Mar 08, 2023 | 0.8695 | 0.9000 | 0.7511 | 0.7521 | 423,646 | -0.11(-13.17%) |
Mar 07, 2023 | 0.8537 | 0.8884 | 0.8292 | 0.8662 | 186,869 | +0.01(+1.46%) |
Mar 06, 2023 | 0.8061 | 0.8888 | 0.8000 | 0.8537 | 263,751 | +0.03(+3.50%) |
Mar 03, 2023 | 0.7300 | 0.8500 | 0.7200 | 0.8248 | 366,579 | +0.07(+9.83%) |
Mar 02, 2023 | 0.7347 | 0.7562 | 0.7300 | 0.7510 | 199,038 | -0.02(-2.28%) |