Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 25, 2023 | 0 | +0.00(+0.00%) | ||||
Jul 24, 2023 | 0.1300 | 0.1358 | 0.1210 | 0.1266 | 2,796,840 | -0.02(-15.99%) |
Jul 21, 2023 | 0.1490 | 0.1594 | 0.1350 | 0.1507 | 2,694,147 | -0.00(-1.50%) |
Jul 20, 2023 | 0.1740 | 0.1770 | 0.1410 | 0.1530 | 3,424,273 | -0.02(-10.32%) |
Jul 19, 2023 | 0.1900 | 0.1900 | 0.1650 | 0.1706 | 4,316,836 | -0.02(-12.51%) |
Jul 18, 2023 | 0.1941 | 0.2250 | 0.1806 | 0.1950 | 7,883,658 | -0.43(-68.65%) |
Jul 17, 2023 | 0.6800 | 0.6979 | 0.6000 | 0.6221 | 1,664,289 | -0.05(-7.84%) |
Jul 14, 2023 | 0.6800 | 0.6966 | 0.6701 | 0.6750 | 55,032 | +0.00(+0.00%) |
Jul 13, 2023 | 0.6800 | 0.6905 | 0.6600 | 0.6750 | 37,275 | +0.00(+0.73%) |
Jul 12, 2023 | 0.6800 | 0.6880 | 0.6605 | 0.6701 | 26,444 | -0.00(-0.73%) |
Jul 11, 2023 | 0.6620 | 0.6900 | 0.6620 | 0.6750 | 18,462 | +0.01(+1.96%) |
Jul 10, 2023 | 0.6600 | 0.6899 | 0.6500 | 0.6620 | 27,245 | +0.00(+0.30%) |
Jul 07, 2023 | 0.6800 | 0.6900 | 0.6556 | 0.6600 | 46,002 | -0.01(-1.49%) |
Jul 06, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 22,783 | +0.00(+0.00%) |
Jul 05, 2023 | 0.6700 | 0.7138 | 0.6700 | 0.6700 | 60,564 | +0.00(+0.00%) |
Jul 03, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 23,537 | -0.00(-0.30%) |
Jun 30, 2023 | 0.6700 | 0.6842 | 0.6601 | 0.6720 | 29,785 | -0.01(-0.91%) |
Jun 29, 2023 | 0.6600 | 0.6845 | 0.6600 | 0.6782 | 47,954 | +0.03(+4.02%) |
Jun 28, 2023 | 0.6500 | 0.6728 | 0.6408 | 0.6520 | 23,070 | +0.00(+0.23%) |
Jun 27, 2023 | 0.6700 | 0.6950 | 0.6505 | 0.6505 | 40,728 | -0.00(-0.02%) |
Jun 26, 2023 | 0.6700 | 0.6980 | 0.6506 | 0.6506 | 37,409 | -0.02(-3.04%) |
Jun 23, 2023 | 0.6800 | 0.7100 | 0.6700 | 0.6710 | 34,073 | -0.00(-0.16%) |
Jun 22, 2023 | 0.6900 | 0.7124 | 0.6700 | 0.6721 | 40,743 | -0.02(-2.88%) |
Jun 21, 2023 | 0.7200 | 0.7498 | 0.6805 | 0.6920 | 86,909 | -0.01(-1.14%) |
Jun 20, 2023 | 0.7300 | 0.7305 | 0.7000 | 0.7000 | 35,522 | -0.02(-2.17%) |
Jun 16, 2023 | 0.7000 | 0.7455 | 0.7000 | 0.7155 | 68,976 | +0.01(+1.47%) |
Jun 15, 2023 | 0.7300 | 0.7430 | 0.7000 | 0.7051 | 48,223 | -0.01(-1.66%) |
Jun 14, 2023 | 0.7312 | 0.7561 | 0.6900 | 0.7170 | 52,140 | -0.01(-1.94%) |
Jun 13, 2023 | 0.7400 | 0.7500 | 0.7310 | 0.7312 | 27,121 | -0.01(-1.52%) |
Jun 12, 2023 | 0.7400 | 0.7626 | 0.7302 | 0.7425 | 17,977 | +0.02(+2.40%) |
Jun 09, 2023 | 0.7800 | 0.7800 | 0.7120 | 0.7251 | 88,274 | -0.05(-7.04%) |
Jun 08, 2023 | 0.7600 | 0.7800 | 0.7220 | 0.7800 | 49,592 | +0.03(+4.00%) |
Jun 07, 2023 | 0.7300 | 0.7837 | 0.7042 | 0.7500 | 88,079 | +0.04(+5.41%) |
Jun 06, 2023 | 0.7100 | 0.7500 | 0.6950 | 0.7115 | 23,884 | -0.01(-1.88%) |
Jun 05, 2023 | 0.7200 | 0.7300 | 0.7002 | 0.7251 | 15,035 | +0.00(+0.33%) |
Jun 02, 2023 | 0.7100 | 0.7500 | 0.6951 | 0.7227 | 34,203 | +0.02(+2.25%) |
Jun 01, 2023 | 0.7007 | 0.7200 | 0.6933 | 0.7068 | 45,729 | +0.01(+0.97%) |
May 31, 2023 | 0.7000 | 0.7376 | 0.6929 | 0.7000 | 62,407 | +0.04(+6.09%) |
May 30, 2023 | 0.6900 | 0.7507 | 0.6301 | 0.6598 | 355,336 | -0.14(-17.52%) |
May 26, 2023 | 0.7800 | 0.8100 | 0.7700 | 0.8000 | 35,967 | +0.02(+2.62%) |
May 25, 2023 | 0.7700 | 0.8200 | 0.7550 | 0.7796 | 43,346 | -0.00(-0.05%) |
May 24, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 29,199 | -0.03(-3.70%) |
May 23, 2023 | 0.7900 | 0.8500 | 0.7800 | 0.8100 | 97,802 | +0.03(+3.18%) |
May 22, 2023 | 0.7795 | 0.7959 | 0.7400 | 0.7850 | 42,458 | +0.02(+2.35%) |
May 19, 2023 | 0.8000 | 0.8000 | 0.7400 | 0.7670 | 119,261 | -0.03(-4.11%) |
May 18, 2023 | 0.7700 | 0.8000 | 0.7600 | 0.7999 | 59,309 | +0.03(+4.22%) |
May 17, 2023 | 0.6847 | 0.7799 | 0.6847 | 0.7675 | 130,725 | +0.07(+10.34%) |
May 16, 2023 | 0.7413 | 0.7413 | 0.5750 | 0.6956 | 195,898 | -0.03(-3.66%) |
May 15, 2023 | 0.7400 | 0.7999 | 0.7210 | 0.7220 | 48,276 | -0.04(-4.75%) |
May 12, 2023 | 0.7600 | 0.7665 | 0.7000 | 0.7580 | 95,943 | -0.00(-0.26%) |
May 11, 2023 | 0.7800 | 0.7987 | 0.7500 | 0.7600 | 74,856 | -0.02(-2.53%) |
May 10, 2023 | 0.7600 | 0.7937 | 0.7500 | 0.7797 | 144,668 | +0.04(+5.58%) |
May 09, 2023 | 0.7300 | 0.7459 | 0.7020 | 0.7385 | 146,804 | +0.02(+2.56%) |
May 08, 2023 | 0.8215 | 0.8764 | 0.7120 | 0.7201 | 125,197 | -0.09(-11.07%) |
May 05, 2023 | 0.7300 | 0.8878 | 0.7000 | 0.8097 | 281,802 | +0.11(+16.00%) |
May 04, 2023 | 0.7500 | 0.7580 | 0.6900 | 0.6980 | 196,414 | -0.01(-0.85%) |
May 03, 2023 | 0.7350 | 0.7350 | 0.7000 | 0.7040 | 146,575 | +0.00(+0.14%) |
May 02, 2023 | 0.7500 | 0.7500 | 0.7006 | 0.7030 | 111,347 | -0.05(-6.27%) |
May 01, 2023 | 0.8250 | 0.8550 | 0.7300 | 0.7500 | 217,958 | -0.12(-13.79%) |
Apr 28, 2023 | 0.9300 | 0.9908 | 0.8693 | 0.8700 | 114,291 | -0.06(-6.45%) |
Apr 27, 2023 | 1.020 | 1.030 | 0.9300 | 0.9300 | 298,415 | -0.09(-8.82%) |
Apr 26, 2023 | 1.040 | 1.070 | 1.020 | 1.020 | 48,502 | -0.02(-1.92%) |
Apr 25, 2023 | 1.120 | 1.150 | 1.020 | 1.040 | 100,910 | -0.08(-7.14%) |
Apr 24, 2023 | 1.200 | 1.200 | 1.120 | 1.120 | 77,364 | -0.08(-6.67%) |
Apr 21, 2023 | 1.270 | 1.290 | 1.200 | 1.200 | 54,713 | -0.05(-4.00%) |
Apr 20, 2023 | 1.320 | 1.345 | 1.247 | 1.250 | 70,335 | -0.09(-6.72%) |
Apr 19, 2023 | 1.360 | 1.380 | 1.320 | 1.340 | 40,366 | -0.02(-1.47%) |
Apr 18, 2023 | 1.340 | 1.370 | 1.340 | 1.360 | 21,809 | +0.03(+2.26%) |
Apr 17, 2023 | 1.340 | 1.375 | 1.330 | 1.330 | 17,206 | -0.01(-1.12%) |
Apr 14, 2023 | 1.370 | 1.380 | 1.330 | 1.345 | 29,411 | -0.03(-1.82%) |
Apr 13, 2023 | 1.320 | 1.390 | 1.320 | 1.370 | 31,723 | +0.02(+1.48%) |
Apr 12, 2023 | 1.320 | 1.370 | 1.320 | 1.350 | 21,807 | +0.03(+1.89%) |
Apr 11, 2023 | 1.320 | 1.370 | 1.320 | 1.325 | 43,993 | -0.01(-0.38%) |
Apr 10, 2023 | 1.350 | 1.350 | 1.320 | 1.330 | 14,418 | -0.02(-1.48%) |
Apr 06, 2023 | 1.320 | 1.369 | 1.320 | 1.350 | 18,112 | +0.03(+2.27%) |
Apr 05, 2023 | 1.350 | 1.370 | 1.300 | 1.320 | 49,779 | -0.02(-1.49%) |
Apr 04, 2023 | 1.350 | 1.382 | 1.320 | 1.340 | 24,261 | -0.02(-1.47%) |
Apr 03, 2023 | 1.380 | 1.380 | 1.330 | 1.360 | 39,849 | -0.03(-2.16%) |
Mar 31, 2023 | 1.400 | 1.450 | 1.360 | 1.390 | 36,006 | -0.01(-0.71%) |
Mar 30, 2023 | 1.350 | 1.400 | 1.349 | 1.400 | 59,543 | +0.06(+4.48%) |
Mar 29, 2023 | 1.360 | 1.360 | 1.310 | 1.340 | 32,915 | -0.01(-0.74%) |
Mar 28, 2023 | 1.310 | 1.360 | 1.310 | 1.350 | 55,659 | +0.01(+0.75%) |
Mar 27, 2023 | 1.360 | 1.360 | 1.330 | 1.340 | 41,361 | +0.00(+0.00%) |
Mar 24, 2023 | 1.340 | 1.340 | 1.312 | 1.340 | 15,651 | +0.03(+2.29%) |
Mar 23, 2023 | 1.330 | 1.400 | 1.310 | 1.310 | 74,618 | -0.04(-2.96%) |
Mar 22, 2023 | 1.320 | 1.360 | 1.300 | 1.350 | 47,644 | +0.04(+3.05%) |
Mar 21, 2023 | 1.300 | 1.360 | 1.300 | 1.310 | 50,868 | -0.01(-0.76%) |
Mar 20, 2023 | 1.370 | 1.430 | 1.290 | 1.320 | 68,308 | -0.06(-4.35%) |
Mar 17, 2023 | 1.410 | 1.440 | 1.350 | 1.380 | 41,474 | -0.03(-2.13%) |
Mar 16, 2023 | 1.390 | 1.470 | 1.390 | 1.410 | 94,425 | +0.01(+0.71%) |
Mar 15, 2023 | 1.400 | 1.460 | 1.390 | 1.400 | 146,378 | -0.05(-3.45%) |
Mar 14, 2023 | 1.420 | 1.490 | 1.360 | 1.450 | 240,680 | -0.13(-8.23%) |
Mar 13, 2023 | 1.400 | 1.780 | 1.400 | 1.580 | 111,323 | +0.22(+16.18%) |
Mar 10, 2023 | 1.480 | 1.490 | 1.340 | 1.360 | 114,664 | -0.13(-8.72%) |
Mar 09, 2023 | 1.620 | 1.663 | 1.460 | 1.490 | 66,138 | -0.12(-7.45%) |
Mar 08, 2023 | 1.660 | 1.765 | 1.580 | 1.610 | 59,947 | -0.04(-2.42%) |
Mar 07, 2023 | 1.720 | 1.720 | 1.650 | 1.650 | 27,795 | -0.08(-4.62%) |
Mar 06, 2023 | 1.680 | 1.790 | 1.680 | 1.730 | 54,107 | +0.09(+5.49%) |
Mar 03, 2023 | 1.630 | 1.730 | 1.630 | 1.640 | 44,989 | -0.01(-0.61%) |
Mar 02, 2023 | 1.680 | 1.695 | 1.620 | 1.650 | 28,447 | -0.02(-1.20%) |
Mar 01, 2023 | 1.620 | 1.730 | 1.620 | 1.670 | 58,074 | -0.03(-1.76%) |
Feb 28, 2023 | 1.660 | 1.737 | 1.640 | 1.700 | 22,498 | +0.00(+0.29%) |
Feb 27, 2023 | 1.620 | 1.730 | 1.600 | 1.695 | 65,302 | +0.03(+1.50%) |
Feb 24, 2023 | 1.860 | 1.950 | 1.650 | 1.670 | 55,669 | -0.20(-10.70%) |
Feb 23, 2023 | 1.880 | 1.950 | 1.830 | 1.870 | 37,890 | +0.01(+0.54%) |
Feb 22, 2023 | 2.020 | 2.036 | 1.855 | 1.860 | 48,457 | -0.15(-7.46%) |
Feb 21, 2023 | 2.090 | 2.220 | 1.990 | 2.010 | 53,711 | -0.10(-4.74%) |
Feb 17, 2023 | 2.050 | 2.142 | 2.000 | 2.110 | 60,811 | +0.05(+2.68%) |
Feb 16, 2023 | 2.210 | 2.245 | 2.040 | 2.055 | 73,055 | -0.15(-7.01%) |
Feb 15, 2023 | 2.140 | 2.280 | 2.100 | 2.210 | 46,016 | +0.07(+3.27%) |
Feb 14, 2023 | 2.160 | 2.265 | 2.090 | 2.140 | 29,630 | -0.02(-0.93%) |
Feb 13, 2023 | 2.290 | 2.290 | 2.140 | 2.160 | 76,258 | -0.16(-6.90%) |
Feb 10, 2023 | 2.370 | 2.429 | 2.250 | 2.320 | 64,039 | -0.12(-4.92%) |
Feb 09, 2023 | 2.540 | 2.599 | 2.380 | 2.440 | 73,145 | -0.08(-3.17%) |
Feb 08, 2023 | 2.560 | 2.628 | 2.380 | 2.520 | 63,418 | -0.06(-2.33%) |
Feb 07, 2023 | 2.610 | 2.610 | 2.350 | 2.580 | 121,797 | -0.03(-1.15%) |
Feb 06, 2023 | 2.350 | 2.619 | 2.260 | 2.610 | 116,637 | +0.30(+12.99%) |
Feb 03, 2023 | 2.290 | 2.370 | 2.230 | 2.310 | 90,707 | -0.02(-0.86%) |
Feb 02, 2023 | 2.240 | 2.340 | 2.101 | 2.330 | 119,811 | +0.17(+7.87%) |