Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.110 | 1.250 | 0.8661 | 0.9900 | 4,661,819 | -0.10(-9.17%) |
Jul 28, 2023 | 1.030 | 1.480 | 0.9650 | 1.090 | 39,938,428 | +0.26(+30.68%) |
Jul 27, 2023 | 0.8100 | 0.8500 | 0.8130 | 0.8341 | 190,911 | +0.00(+0.49%) |
Jul 26, 2023 | 0.8386 | 0.8657 | 0.7800 | 0.8300 | 337,847 | -0.02(-1.88%) |
Jul 25, 2023 | 0.8891 | 0.9470 | 0.8264 | 0.8459 | 391,233 | -0.02(-2.77%) |
Jul 24, 2023 | 0.9100 | 0.9490 | 0.8160 | 0.8700 | 537,510 | -0.09(-9.37%) |
Jul 21, 2023 | 0.9100 | 1.090 | 0.8800 | 0.9600 | 2,645,093 | +0.04(+4.35%) |
Jul 20, 2023 | 0.7200 | 0.9482 | 0.6828 | 0.9200 | 2,379,583 | +0.22(+31.43%) |
Jul 19, 2023 | 0.6860 | 0.7380 | 0.6860 | 0.7000 | 111,562 | +0.02(+2.79%) |
Jul 18, 2023 | 0.6610 | 0.7650 | 0.6610 | 0.6810 | 656,560 | -0.01(-0.87%) |
Jul 17, 2023 | 0.8800 | 0.9250 | 0.5851 | 0.6870 | 1,419,595 | -0.20(-22.28%) |
Jul 14, 2023 | 0.9700 | 0.9900 | 0.8502 | 0.8839 | 413,571 | -0.08(-7.93%) |
Jul 13, 2023 | 1.020 | 1.070 | 0.9598 | 0.9600 | 620,430 | -0.07(-6.80%) |
Jul 12, 2023 | 1.060 | 1.070 | 1.000 | 1.030 | 374,538 | -0.04(-3.74%) |
Jul 11, 2023 | 1.060 | 1.180 | 1.020 | 1.070 | 840,908 | -0.03(-2.73%) |
Jul 10, 2023 | 1.080 | 1.210 | 1.050 | 1.100 | 1,953,158 | +0.05(+4.76%) |
Jul 07, 2023 | 1.050 | 1.100 | 0.9601 | 1.050 | 937,944 | +0.03(+2.94%) |
Jul 06, 2023 | 1.270 | 1.350 | 0.9505 | 1.020 | 2,994,503 | -0.22(-17.74%) |
Jul 05, 2023 | 1.200 | 1.309 | 1.200 | 1.240 | 458,205 | +0.01(+0.81%) |
Jul 03, 2023 | 1.240 | 1.270 | 1.220 | 1.230 | 64,707 | +0.00(+0.00%) |
Jun 30, 2023 | 1.250 | 1.320 | 1.230 | 1.230 | 120,284 | -0.02(-1.60%) |
Jun 29, 2023 | 1.370 | 1.379 | 1.240 | 1.250 | 249,102 | -0.16(-11.35%) |
Jun 28, 2023 | 1.330 | 1.460 | 1.260 | 1.410 | 702,383 | +0.06(+4.44%) |
Jun 27, 2023 | 1.210 | 1.411 | 1.210 | 1.350 | 449,849 | +0.12(+9.76%) |
Jun 26, 2023 | 1.510 | 1.521 | 1.150 | 1.230 | 760,289 | -0.31(-20.13%) |
Jun 23, 2023 | 1.510 | 1.600 | 1.465 | 1.540 | 203,980 | +0.00(+0.00%) |
Jun 22, 2023 | 1.580 | 1.610 | 1.475 | 1.540 | 245,291 | -0.02(-1.28%) |
Jun 21, 2023 | 1.520 | 1.640 | 1.500 | 1.560 | 172,486 | -0.02(-1.27%) |
Jun 20, 2023 | 1.450 | 1.660 | 1.440 | 1.580 | 233,658 | +0.10(+6.76%) |
Jun 16, 2023 | 1.860 | 1.860 | 1.450 | 1.480 | 348,803 | -0.32(-17.78%) |
Jun 15, 2023 | 1.770 | 1.960 | 1.760 | 1.800 | 398,869 | -0.04(-2.17%) |
Jun 14, 2023 | 1.790 | 1.900 | 1.780 | 1.840 | 546,956 | -0.02(-1.08%) |
Jun 13, 2023 | 1.770 | 1.940 | 1.670 | 1.860 | 1,332,693 | -0.15(-7.46%) |
Jun 12, 2023 | 2.170 | 2.470 | 1.760 | 2.010 | 27,970,740 | +0.55(+38.14%) |
Jun 09, 2023 | 1.440 | 1.470 | 1.270 | 1.455 | 245,145 | +0.01(+0.34%) |
Jun 08, 2023 | 1.500 | 1.550 | 1.300 | 1.450 | 202,216 | -0.02(-1.36%) |
Jun 07, 2023 | 1.430 | 1.650 | 1.380 | 1.470 | 584,569 | +0.00(+0.00%) |
Jun 06, 2023 | 1.370 | 1.470 | 1.300 | 1.470 | 252,167 | +0.10(+7.30%) |
Jun 05, 2023 | 1.280 | 1.380 | 1.240 | 1.370 | 138,249 | +0.06(+4.58%) |
Jun 02, 2023 | 1.190 | 1.450 | 1.150 | 1.310 | 828,750 | +0.13(+11.02%) |
Jun 01, 2023 | 1.180 | 1.250 | 1.165 | 1.180 | 159,140 | -0.04(-3.28%) |
May 31, 2023 | 1.240 | 1.260 | 1.110 | 1.220 | 201,427 | -0.03(-2.40%) |
May 30, 2023 | 1.150 | 1.325 | 1.110 | 1.250 | 682,657 | +0.04(+3.31%) |
May 26, 2023 | 1.240 | 1.340 | 1.180 | 1.210 | 724,895 | -0.16(-11.68%) |
May 25, 2023 | 1.620 | 1.645 | 1.150 | 1.370 | 10,735,189 | +0.26(+23.41%) |
May 24, 2023 | 1.200 | 1.220 | 1.050 | 1.110 | 954,903 | -0.12(-9.75%) |
May 23, 2023 | 1.260 | 1.360 | 1.160 | 1.230 | 900,681 | +0.05(+4.24%) |
May 22, 2023 | 1.240 | 1.300 | 1.170 | 1.180 | 749,026 | -0.04(-3.28%) |
May 19, 2023 | 1.180 | 1.450 | 1.180 | 1.220 | 1,421,068 | -0.23(-15.86%) |
May 18, 2023 | 1.410 | 2.270 | 1.160 | 1.450 | 14,126,783 | +0.24(+19.83%) |
May 17, 2023 | 1.220 | 1.470 | 0.9300 | 1.210 | 1,343,116 | -0.02(-1.63%) |
May 16, 2023 | 1.300 | 1.300 | 1.180 | 1.230 | 154,665 | -0.05(-3.91%) |
May 15, 2023 | 1.300 | 1.480 | 1.150 | 1.280 | 241,833 | -0.02(-1.61%) |
May 12, 2023 | 1.445 | 1.450 | 1.250 | 1.301 | 82,088 | -0.15(-10.28%) |
May 11, 2023 | 1.550 | 1.580 | 1.450 | 1.450 | 87,017 | -0.04(-2.91%) |
May 10, 2023 | 1.465 | 1.500 | 1.450 | 1.494 | 50,031 | -0.03(-2.07%) |
May 09, 2023 | 1.600 | 1.600 | 1.450 | 1.525 | 32,860 | -0.00(-0.16%) |
May 08, 2023 | 1.539 | 1.599 | 1.450 | 1.528 | 25,048 | -0.02(-1.55%) |
May 05, 2023 | 1.600 | 1.600 | 1.526 | 1.552 | 19,957 | +0.01(+0.81%) |
May 04, 2023 | 1.700 | 1.700 | 1.520 | 1.539 | 22,803 | -0.14(-8.12%) |
May 03, 2023 | 1.778 | 1.778 | 1.525 | 1.675 | 59,139 | -0.03(-1.82%) |
May 02, 2023 | 1.950 | 2.154 | 1.509 | 1.706 | 128,379 | -0.39(-18.76%) |