Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 3.260 | 4.790 | 3.120 | 4.270 | 173,154,192 | +1.19(+38.64%) |
Jul 28, 2023 | 3.530 | 3.570 | 2.670 | 3.080 | 109,823,368 | +0.11(+3.70%) |
Jul 27, 2023 | 2.230 | 3.750 | 2.110 | 2.970 | 208,573,744 | +1.07(+56.32%) |
Jul 26, 2023 | 1.260 | 2.130 | 1.260 | 1.900 | 71,101,392 | +0.57(+42.86%) |
Jul 25, 2023 | 1.490 | 1.540 | 1.220 | 1.330 | 17,572,368 | -0.25(-15.82%) |
Jul 24, 2023 | 1.170 | 1.820 | 1.160 | 1.580 | 132,366,480 | +0.68(+75.56%) |
Jul 21, 2023 | 0.6800 | 1.040 | 0.6697 | 0.9000 | 20,260,874 | +0.23(+35.26%) |
Jul 20, 2023 | 0.6321 | 0.6890 | 0.6100 | 0.6654 | 2,717,589 | +0.02(+3.73%) |
Jul 19, 2023 | 0.6100 | 0.6797 | 0.6100 | 0.6415 | 2,619,530 | +0.02(+3.55%) |
Jul 18, 2023 | 0.6600 | 0.6867 | 0.6177 | 0.6195 | 2,254,106 | -0.03(-4.69%) |
Jul 17, 2023 | 0.6700 | 0.6964 | 0.6500 | 0.6500 | 1,486,837 | +0.01(+1.28%) |
Jul 14, 2023 | 0.7200 | 0.7200 | 0.6409 | 0.6418 | 2,548,133 | -0.06(-8.31%) |
Jul 13, 2023 | 0.7200 | 0.7391 | 0.7000 | 0.7000 | 1,041,654 | -0.01(-1.17%) |
Jul 12, 2023 | 0.7500 | 0.7480 | 0.7000 | 0.7083 | 1,612,190 | -0.01(-1.71%) |
Jul 11, 2023 | 0.7188 | 0.7923 | 0.7005 | 0.7206 | 1,606,214 | +0.01(+1.49%) |
Jul 10, 2023 | 0.7265 | 0.7500 | 0.7000 | 0.7100 | 1,172,603 | -0.03(-3.86%) |
Jul 07, 2023 | 0.7400 | 0.7641 | 0.7351 | 0.7385 | 768,075 | +0.01(+0.78%) |
Jul 06, 2023 | 0.7500 | 0.7675 | 0.7325 | 0.7328 | 751,846 | -0.03(-3.58%) |
Jul 05, 2023 | 0.8163 | 0.8163 | 0.7530 | 0.7600 | 1,308,508 | -0.06(-6.76%) |
Jul 03, 2023 | 0.7840 | 0.8283 | 0.7610 | 0.8151 | 901,963 | +0.02(+1.89%) |
Jun 30, 2023 | 0.8000 | 0.8000 | 0.7305 | 0.8000 | 2,370,121 | +0.03(+3.90%) |
Jun 29, 2023 | 0.7500 | 0.8001 | 0.7304 | 0.7700 | 1,081,190 | +0.03(+4.38%) |
Jun 28, 2023 | 0.7511 | 0.7707 | 0.7354 | 0.7377 | 1,239,999 | -0.01(-1.78%) |
Jun 27, 2023 | 0.7601 | 0.7879 | 0.7500 | 0.7511 | 1,215,418 | +0.03(+3.74%) |
Jun 26, 2023 | 0.8000 | 0.8144 | 0.7235 | 0.7240 | 1,532,102 | -0.07(-8.60%) |
Jun 23, 2023 | 0.8800 | 0.8850 | 0.7921 | 0.7921 | 5,194,732 | -0.03(-4.21%) |
Jun 22, 2023 | 0.8433 | 0.8580 | 0.8210 | 0.8269 | 681,711 | -0.01(-1.56%) |
Jun 21, 2023 | 0.8800 | 0.8844 | 0.8400 | 0.8400 | 1,108,347 | -0.03(-3.56%) |
Jun 20, 2023 | 0.8748 | 0.9102 | 0.8510 | 0.8710 | 1,258,076 | -0.04(-4.40%) |
Jun 16, 2023 | 0.9000 | 0.9111 | 0.8300 | 0.9111 | 5,926,309 | +0.01(+1.20%) |
Jun 15, 2023 | 0.9030 | 0.9319 | 0.8820 | 0.9003 | 1,629,196 | -0.01(-0.55%) |
Jun 14, 2023 | 0.9500 | 0.9799 | 0.9000 | 0.9053 | 1,134,356 | -0.02(-2.37%) |
Jun 13, 2023 | 0.9000 | 0.9900 | 0.8817 | 0.9273 | 1,938,282 | +0.03(+3.03%) |
Jun 12, 2023 | 0.8564 | 0.9691 | 0.8549 | 0.9000 | 1,630,600 | +0.04(+4.18%) |
Jun 09, 2023 | 0.8900 | 0.8930 | 0.8500 | 0.8639 | 1,397,556 | +0.01(+0.83%) |
Jun 08, 2023 | 0.9800 | 0.9800 | 0.8500 | 0.8568 | 1,785,479 | -0.11(-11.43%) |
Jun 07, 2023 | 0.8700 | 0.9990 | 0.8500 | 0.9674 | 2,512,643 | +0.15(+18.25%) |
Jun 06, 2023 | 0.9200 | 0.9300 | 0.8181 | 0.8181 | 1,867,431 | -0.11(-11.86%) |
Jun 05, 2023 | 0.9494 | 0.9700 | 0.8800 | 0.9282 | 1,048,585 | -0.01(-1.26%) |
Jun 02, 2023 | 0.9000 | 0.9700 | 0.9000 | 0.9400 | 1,168,083 | +0.05(+6.20%) |
Jun 01, 2023 | 0.9200 | 0.9299 | 0.8801 | 0.8851 | 961,555 | -0.01(-0.56%) |
May 31, 2023 | 1.000 | 1.000 | 0.8900 | 0.8901 | 2,614,655 | -0.11(-10.99%) |
May 30, 2023 | 0.9400 | 1.050 | 0.9100 | 1.000 | 1,524,123 | +0.08(+9.13%) |
May 26, 2023 | 0.9220 | 0.9301 | 0.8830 | 0.9163 | 991,986 | -0.00(-0.41%) |
May 25, 2023 | 0.8600 | 0.9360 | 0.8418 | 0.9201 | 1,032,671 | +0.10(+12.18%) |
May 24, 2023 | 0.9700 | 0.9900 | 0.8141 | 0.8202 | 2,047,191 | -0.13(-13.79%) |
May 23, 2023 | 0.8550 | 0.9800 | 0.8276 | 0.9514 | 3,192,050 | +0.10(+12.06%) |
May 22, 2023 | 0.7800 | 0.8700 | 0.7532 | 0.8490 | 3,490,655 | +0.10(+13.79%) |
May 19, 2023 | 0.7813 | 0.7813 | 0.7220 | 0.7461 | 904,922 | -0.02(-3.10%) |
May 18, 2023 | 0.7800 | 0.7889 | 0.7300 | 0.7700 | 1,435,066 | +0.00(+0.51%) |
May 17, 2023 | 0.7920 | 0.7980 | 0.7281 | 0.7661 | 1,784,415 | +0.00(+0.63%) |
May 16, 2023 | 0.7300 | 0.8200 | 0.7300 | 0.7613 | 2,306,427 | +0.04(+5.74%) |
May 15, 2023 | 0.7300 | 0.7899 | 0.7000 | 0.7200 | 1,302,667 | +0.01(+1.84%) |
May 12, 2023 | 0.7500 | 0.7500 | 0.6600 | 0.7070 | 2,323,216 | -0.05(-6.26%) |
May 11, 2023 | 0.7921 | 0.8000 | 0.7507 | 0.7542 | 2,310,020 | -0.04(-4.77%) |
May 10, 2023 | 0.9156 | 0.9156 | 0.7658 | 0.7920 | 2,986,105 | -0.08(-9.07%) |
May 09, 2023 | 0.7801 | 0.9198 | 0.7568 | 0.8710 | 6,792,104 | +0.08(+10.25%) |
May 08, 2023 | 0.9899 | 1.010 | 0.7506 | 0.7900 | 11,294,621 | -0.30(-27.52%) |
May 05, 2023 | 1.060 | 1.160 | 1.050 | 1.090 | 808,547 | +0.05(+4.81%) |
May 04, 2023 | 1.140 | 1.140 | 1.010 | 1.040 | 1,754,522 | -0.11(-9.57%) |
May 03, 2023 | 1.180 | 1.200 | 1.120 | 1.150 | 732,404 | -0.02(-1.71%) |
May 02, 2023 | 1.240 | 1.250 | 1.170 | 1.170 | 771,871 | +0.01(+0.86%) |