Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.090 | 1.150 | 1.090 | 1.130 | 80,445 | +0.04(+3.67%) |
Jul 28, 2023 | 1.060 | 1.100 | 1.040 | 1.090 | 42,779 | +0.03(+2.83%) |
Jul 27, 2023 | 1.060 | 1.070 | 1.030 | 1.060 | 63,813 | +0.01(+0.95%) |
Jul 26, 2023 | 1.020 | 1.070 | 1.020 | 1.050 | 119,041 | -0.04(-3.67%) |
Jul 25, 2023 | 1.130 | 1.130 | 1.070 | 1.090 | 136,902 | -0.03(-2.68%) |
Jul 24, 2023 | 1.160 | 1.190 | 1.120 | 1.120 | 47,823 | -0.03(-2.61%) |
Jul 21, 2023 | 1.160 | 1.163 | 1.150 | 1.150 | 91,942 | -0.01(-0.43%) |
Jul 20, 2023 | 1.150 | 1.160 | 1.125 | 1.155 | 44,378 | +0.01(+0.43%) |
Jul 19, 2023 | 1.150 | 1.170 | 1.140 | 1.150 | 56,559 | +0.00(+0.00%) |
Jul 18, 2023 | 1.150 | 1.170 | 1.130 | 1.150 | 54,040 | +0.00(+0.00%) |
Jul 17, 2023 | 1.200 | 1.200 | 1.125 | 1.150 | 71,327 | +0.00(+0.00%) |
Jul 14, 2023 | 1.150 | 1.170 | 1.132 | 1.150 | 39,162 | -0.01(-0.86%) |
Jul 13, 2023 | 1.180 | 1.190 | 1.150 | 1.160 | 88,304 | -0.02(-1.69%) |
Jul 12, 2023 | 1.210 | 1.210 | 1.160 | 1.180 | 61,186 | -0.02(-1.67%) |
Jul 11, 2023 | 1.140 | 1.200 | 1.140 | 1.200 | 110,284 | +0.03(+2.56%) |
Jul 10, 2023 | 1.150 | 1.190 | 1.120 | 1.170 | 105,300 | +0.02(+1.74%) |
Jul 07, 2023 | 1.130 | 1.170 | 1.130 | 1.150 | 157,899 | +0.04(+3.60%) |
Jul 06, 2023 | 1.090 | 1.120 | 1.080 | 1.110 | 189,559 | -0.05(-4.31%) |
Jul 05, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 63,662 | +0.03(+2.58%) |
Jul 03, 2023 | 1.120 | 1.170 | 1.110 | 1.131 | 84,298 | +0.00(+0.07%) |
Jun 30, 2023 | 1.160 | 1.175 | 1.100 | 1.130 | 184,959 | -0.04(-3.42%) |
Jun 29, 2023 | 1.150 | 1.210 | 1.131 | 1.170 | 287,169 | +0.00(+0.00%) |
Jun 28, 2023 | 1.180 | 1.190 | 1.150 | 1.170 | 155,637 | -0.04(-3.31%) |
Jun 27, 2023 | 1.230 | 1.290 | 1.192 | 1.210 | 129,729 | -0.06(-4.72%) |
Jun 26, 2023 | 1.240 | 1.310 | 1.220 | 1.270 | 157,833 | -0.01(-0.78%) |
Jun 23, 2023 | 1.250 | 1.310 | 1.220 | 1.280 | 221,705 | -0.01(-0.78%) |
Jun 22, 2023 | 1.200 | 1.310 | 1.200 | 1.290 | 259,213 | +0.04(+3.20%) |
Jun 21, 2023 | 1.230 | 1.290 | 1.190 | 1.250 | 343,190 | +0.03(+2.46%) |
Jun 20, 2023 | 1.250 | 1.280 | 1.180 | 1.220 | 394,833 | -0.04(-3.17%) |
Jun 16, 2023 | 1.200 | 1.280 | 1.140 | 1.260 | 982,667 | +0.06(+5.00%) |
Jun 15, 2023 | 1.180 | 1.250 | 1.120 | 1.200 | 2,219,179 | -0.08(-6.25%) |
Jun 14, 2023 | 1.500 | 1.580 | 1.110 | 1.280 | 57,542,872 | +0.49(+62.03%) |
Jun 13, 2023 | 0.7750 | 0.8100 | 0.7730 | 0.7900 | 50,790 | +0.00(+0.00%) |
Jun 12, 2023 | 0.7901 | 0.7901 | 0.7721 | 0.7900 | 21,554 | -0.00(-0.01%) |
Jun 09, 2023 | 0.8125 | 0.8125 | 0.7769 | 0.7901 | 23,098 | -0.01(-1.24%) |
Jun 08, 2023 | 0.8069 | 0.8155 | 0.7701 | 0.8000 | 77,567 | -0.01(-0.86%) |
Jun 07, 2023 | 0.8100 | 0.8155 | 0.7997 | 0.8069 | 30,288 | +0.01(+0.86%) |
Jun 06, 2023 | 0.8000 | 0.8129 | 0.7310 | 0.8000 | 161,939 | +0.00(+0.26%) |
Jun 05, 2023 | 0.7700 | 0.8199 | 0.7700 | 0.7979 | 32,629 | +0.01(+0.69%) |
Jun 02, 2023 | 0.8600 | 0.8600 | 0.7600 | 0.7924 | 67,368 | -0.01(-0.96%) |
Jun 01, 2023 | 0.8000 | 0.8400 | 0.7850 | 0.8001 | 55,741 | -0.01(-0.62%) |
May 31, 2023 | 0.8299 | 0.8299 | 0.7912 | 0.8051 | 22,024 | -0.02(-2.96%) |
May 30, 2023 | 0.8314 | 0.8499 | 0.7853 | 0.8297 | 42,358 | +0.02(+2.36%) |
May 26, 2023 | 0.8400 | 0.8404 | 0.8000 | 0.8106 | 71,199 | +0.01(+1.31%) |
May 25, 2023 | 0.9000 | 0.9000 | 0.7850 | 0.8001 | 197,876 | -0.09(-10.50%) |
May 24, 2023 | 1.000 | 1.000 | 0.8810 | 0.8940 | 148,884 | -0.09(-8.78%) |
May 23, 2023 | 0.9900 | 1.000 | 0.9700 | 0.9800 | 37,958 | +0.04(+4.26%) |
May 22, 2023 | 0.9700 | 1.009 | 0.9101 | 0.9400 | 90,263 | -0.03(-2.59%) |
May 19, 2023 | 1.000 | 1.000 | 0.9200 | 0.9650 | 198,359 | -0.03(-3.23%) |
May 18, 2023 | 1.020 | 1.020 | 0.9814 | 0.9972 | 85,014 | -0.03(-3.18%) |
May 17, 2023 | 1.030 | 1.050 | 1.000 | 1.030 | 117,841 | -0.01(-0.96%) |
May 16, 2023 | 1.050 | 1.060 | 1.010 | 1.040 | 39,623 | -0.02(-1.89%) |
May 15, 2023 | 1.040 | 1.087 | 1.010 | 1.060 | 68,561 | +0.02(+1.92%) |
May 12, 2023 | 1.030 | 1.090 | 1.000 | 1.040 | 182,052 | +0.05(+5.03%) |
May 11, 2023 | 1.040 | 1.050 | 0.9875 | 0.9902 | 105,232 | -0.04(-3.86%) |
May 10, 2023 | 1.020 | 1.030 | 1.000 | 1.030 | 84,584 | +0.01(+0.49%) |
May 09, 2023 | 1.050 | 1.050 | 1.010 | 1.025 | 84,646 | -0.02(-1.44%) |
May 08, 2023 | 1.020 | 1.050 | 1.020 | 1.040 | 56,494 | +0.00(+0.00%) |
May 05, 2023 | 1.040 | 1.040 | 1.005 | 1.040 | 75,441 | +0.02(+1.96%) |
May 04, 2023 | 1.000 | 1.060 | 1.000 | 1.020 | 55,917 | +0.00(+0.00%) |
May 03, 2023 | 1.040 | 1.070 | 1.010 | 1.020 | 127,676 | -0.03(-2.86%) |
May 02, 2023 | 1.050 | 1.060 | 1.020 | 1.050 | 85,027 | +0.01(+0.96%) |