Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.480 | 1.670 | 1.470 | 1.640 | 3,857,288 | +0.19(+13.10%) |
Jul 28, 2023 | 1.360 | 1.460 | 1.351 | 1.450 | 1,746,713 | +0.09(+6.62%) |
Jul 27, 2023 | 1.440 | 1.450 | 1.340 | 1.360 | 1,957,786 | -0.06(-4.23%) |
Jul 26, 2023 | 1.400 | 1.490 | 1.370 | 1.420 | 2,417,253 | +0.00(+0.00%) |
Jul 25, 2023 | 1.350 | 1.490 | 1.300 | 1.420 | 3,669,234 | +0.04(+2.90%) |
Jul 24, 2023 | 1.270 | 1.560 | 1.210 | 1.380 | 9,083,616 | -0.44(-24.18%) |
Jul 21, 2023 | 1.890 | 1.948 | 1.750 | 1.820 | 2,962,998 | -0.06(-3.19%) |
Jul 20, 2023 | 1.900 | 1.960 | 1.842 | 1.880 | 2,526,734 | -0.03(-1.57%) |
Jul 19, 2023 | 2.050 | 2.060 | 1.820 | 1.910 | 4,098,966 | -0.08(-4.02%) |
Jul 18, 2023 | 1.940 | 2.060 | 1.920 | 1.990 | 3,481,947 | +0.10(+5.29%) |
Jul 17, 2023 | 2.060 | 2.080 | 1.800 | 1.890 | 7,005,734 | -0.27(-12.50%) |
Jul 14, 2023 | 1.910 | 2.210 | 1.870 | 2.160 | 7,884,436 | +0.34(+18.68%) |
Jul 13, 2023 | 2.300 | 2.350 | 1.650 | 1.820 | 17,356,780 | -0.59(-24.48%) |
Jul 12, 2023 | 2.800 | 2.823 | 2.380 | 2.410 | 6,748,626 | -0.44(-15.44%) |
Jul 11, 2023 | 2.790 | 2.930 | 2.550 | 2.850 | 6,702,451 | +0.08(+2.89%) |
Jul 10, 2023 | 2.970 | 3.200 | 2.700 | 2.770 | 19,918,632 | +0.24(+9.49%) |
Jul 07, 2023 | 2.180 | 2.540 | 2.155 | 2.530 | 9,229,633 | +0.50(+24.63%) |
Jul 06, 2023 | 2.270 | 2.380 | 1.980 | 2.030 | 8,379,891 | -0.37(-15.24%) |
Jul 05, 2023 | 2.140 | 2.560 | 2.052 | 2.395 | 17,303,218 | +0.45(+22.82%) |
Jul 03, 2023 | 1.650 | 1.970 | 1.630 | 1.950 | 4,657,389 | +0.32(+19.63%) |
Jun 30, 2023 | 1.540 | 1.685 | 1.500 | 1.630 | 3,575,570 | +0.15(+10.14%) |
Jun 29, 2023 | 1.600 | 1.670 | 1.420 | 1.480 | 2,048,019 | -0.04(-2.63%) |
Jun 28, 2023 | 1.300 | 1.555 | 1.290 | 1.520 | 2,580,134 | +0.17(+12.59%) |
Jun 27, 2023 | 1.380 | 1.390 | 1.230 | 1.350 | 2,053,444 | -0.03(-2.17%) |
Jun 26, 2023 | 1.460 | 1.500 | 1.329 | 1.380 | 1,598,937 | -0.05(-3.50%) |
Jun 23, 2023 | 1.540 | 1.548 | 1.410 | 1.430 | 2,214,439 | -0.13(-8.33%) |
Jun 22, 2023 | 1.370 | 1.630 | 1.360 | 1.560 | 3,180,530 | +0.16(+11.43%) |
Jun 21, 2023 | 1.680 | 1.700 | 1.330 | 1.400 | 5,065,096 | -0.26(-15.66%) |
Jun 20, 2023 | 1.430 | 1.670 | 1.420 | 1.660 | 8,863,577 | +0.29(+21.17%) |
Jun 16, 2023 | 1.210 | 1.400 | 1.190 | 1.370 | 9,101,191 | +0.27(+24.55%) |
Jun 15, 2023 | 1.000 | 1.105 | 1.000 | 1.100 | 1,803,577 | +0.09(+8.91%) |
Jun 14, 2023 | 1.180 | 1.190 | 0.9610 | 1.010 | 2,636,375 | -0.13(-11.40%) |
Jun 13, 2023 | 1.030 | 1.150 | 1.010 | 1.140 | 3,228,613 | +0.18(+18.75%) |
Jun 12, 2023 | 0.9300 | 1.050 | 0.9100 | 0.9600 | 3,857,075 | +0.08(+8.73%) |
Jun 09, 2023 | 0.8768 | 0.9811 | 0.8400 | 0.8829 | 5,055,526 | +0.10(+12.29%) |
Jun 08, 2023 | 0.7100 | 0.8500 | 0.7080 | 0.7863 | 5,991,577 | +0.09(+12.33%) |
Jun 07, 2023 | 0.6775 | 0.7101 | 0.6775 | 0.7000 | 793,948 | +0.02(+3.32%) |
Jun 06, 2023 | 0.6793 | 0.6849 | 0.6500 | 0.6775 | 936,429 | -0.00(-0.26%) |
Jun 05, 2023 | 0.6700 | 0.6980 | 0.6660 | 0.6793 | 552,302 | +0.01(+2.07%) |
Jun 02, 2023 | 0.6917 | 0.7000 | 0.6605 | 0.6655 | 639,485 | -0.03(-4.33%) |
Jun 01, 2023 | 0.6700 | 0.7101 | 0.6600 | 0.6956 | 974,732 | +0.01(+0.80%) |
May 31, 2023 | 0.6600 | 0.7036 | 0.6500 | 0.6901 | 839,910 | +0.03(+3.92%) |
May 30, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6641 | 1,064,569 | -0.02(-2.75%) |
May 26, 2023 | 0.7100 | 0.7100 | 0.6700 | 0.6829 | 1,264,887 | -0.03(-4.44%) |
May 25, 2023 | 0.7100 | 0.7197 | 0.7090 | 0.7146 | 963,067 | -0.00(-0.24%) |
May 24, 2023 | 0.7300 | 0.7300 | 0.7088 | 0.7163 | 1,289,087 | -0.01(-1.72%) |
May 23, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7288 | 944,507 | -0.01(-0.75%) |
May 22, 2023 | 0.7200 | 0.7400 | 0.7173 | 0.7343 | 329,536 | +0.00(+0.62%) |
May 19, 2023 | 0.7400 | 0.7400 | 0.7251 | 0.7298 | 751,159 | -0.04(-4.60%) |
May 18, 2023 | 0.7300 | 0.7775 | 0.7210 | 0.7650 | 1,228,168 | +0.03(+4.65%) |
May 17, 2023 | 0.7100 | 0.7648 | 0.7100 | 0.7310 | 1,387,217 | +0.02(+2.90%) |
May 16, 2023 | 0.7100 | 0.7290 | 0.7008 | 0.7104 | 1,044,345 | -0.01(-1.67%) |
May 15, 2023 | 0.7063 | 0.7389 | 0.7063 | 0.7225 | 599,402 | +0.01(+1.42%) |
May 12, 2023 | 0.7300 | 0.7300 | 0.7020 | 0.7124 | 1,138,559 | -0.02(-3.10%) |
May 11, 2023 | 0.7505 | 0.7589 | 0.7295 | 0.7352 | 540,418 | -0.01(-1.97%) |
May 10, 2023 | 0.7500 | 0.7650 | 0.7400 | 0.7500 | 423,311 | +0.00(+0.00%) |
May 09, 2023 | 0.7600 | 0.7650 | 0.7400 | 0.7500 | 262,915 | -0.02(-1.96%) |
May 08, 2023 | 0.7400 | 0.7650 | 0.7400 | 0.7650 | 688,822 | +0.03(+3.52%) |
May 05, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7390 | 798,233 | -0.02(-2.76%) |
May 04, 2023 | 0.7700 | 0.8100 | 0.7505 | 0.7600 | 542,297 | -0.04(-5.00%) |
May 03, 2023 | 0.7917 | 0.8200 | 0.7600 | 0.8000 | 707,057 | -0.00(-0.30%) |
May 02, 2023 | 0.8100 | 0.8100 | 0.7900 | 0.8024 | 232,470 | -0.02(-2.11%) |