Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.100 | 1.170 | 1.070 | 1.170 | 803,499 | +0.10(+9.35%) |
Jul 28, 2023 | 1.030 | 1.100 | 1.030 | 1.070 | 222,623 | +0.05(+4.90%) |
Jul 27, 2023 | 1.090 | 1.100 | 1.020 | 1.020 | 308,355 | -0.07(-6.42%) |
Jul 26, 2023 | 1.060 | 1.100 | 1.060 | 1.090 | 236,250 | +0.02(+1.87%) |
Jul 25, 2023 | 1.110 | 1.110 | 1.060 | 1.070 | 262,307 | -0.04(-3.60%) |
Jul 24, 2023 | 1.070 | 1.130 | 1.040 | 1.110 | 383,358 | +0.04(+3.74%) |
Jul 21, 2023 | 1.090 | 1.091 | 1.050 | 1.070 | 282,632 | +0.00(+0.00%) |
Jul 20, 2023 | 1.130 | 1.130 | 1.070 | 1.070 | 291,154 | -0.07(-6.14%) |
Jul 19, 2023 | 1.090 | 1.140 | 1.070 | 1.140 | 384,399 | +0.09(+8.57%) |
Jul 18, 2023 | 1.070 | 1.080 | 1.040 | 1.050 | 398,123 | -0.01(-0.94%) |
Jul 17, 2023 | 1.090 | 1.090 | 1.050 | 1.060 | 312,701 | -0.01(-0.93%) |
Jul 14, 2023 | 1.180 | 1.180 | 1.050 | 1.070 | 604,701 | -0.10(-8.55%) |
Jul 13, 2023 | 1.160 | 1.200 | 1.140 | 1.170 | 653,439 | +0.00(+0.00%) |
Jul 12, 2023 | 1.140 | 1.180 | 1.110 | 1.170 | 453,383 | +0.06(+5.41%) |
Jul 11, 2023 | 1.160 | 1.180 | 1.100 | 1.110 | 585,306 | -0.05(-4.31%) |
Jul 10, 2023 | 1.190 | 1.190 | 1.130 | 1.160 | 383,284 | +0.01(+0.87%) |
Jul 07, 2023 | 1.130 | 1.250 | 1.100 | 1.150 | 555,040 | +0.05(+4.55%) |
Jul 06, 2023 | 1.160 | 1.170 | 1.070 | 1.100 | 454,332 | -0.08(-6.78%) |
Jul 05, 2023 | 1.070 | 1.200 | 1.070 | 1.180 | 732,574 | +0.09(+8.26%) |
Jul 03, 2023 | 1.060 | 1.110 | 1.060 | 1.090 | 244,596 | -0.01(-0.91%) |
Jun 30, 2023 | 1.050 | 1.100 | 1.030 | 1.100 | 487,784 | +0.08(+7.84%) |
Jun 29, 2023 | 1.060 | 1.080 | 1.020 | 1.020 | 387,086 | -0.07(-6.42%) |
Jun 28, 2023 | 1.060 | 1.090 | 1.024 | 1.090 | 374,859 | +0.06(+5.83%) |
Jun 27, 2023 | 1.070 | 1.090 | 1.020 | 1.030 | 289,173 | -0.02(-1.90%) |
Jun 26, 2023 | 1.100 | 1.120 | 1.050 | 1.050 | 309,808 | -0.08(-7.08%) |
Jun 23, 2023 | 1.130 | 1.139 | 1.070 | 1.130 | 549,042 | +0.00(+0.00%) |
Jun 22, 2023 | 1.040 | 1.140 | 1.030 | 1.130 | 596,034 | +0.06(+5.61%) |
Jun 21, 2023 | 1.020 | 1.070 | 0.9900 | 1.070 | 431,757 | +0.02(+1.90%) |
Jun 20, 2023 | 1.010 | 1.060 | 0.9600 | 1.050 | 526,923 | +0.04(+3.96%) |
Jun 16, 2023 | 1.060 | 1.110 | 1.010 | 1.010 | 572,578 | -0.08(-7.34%) |
Jun 15, 2023 | 1.060 | 1.120 | 1.030 | 1.090 | 728,970 | +0.05(+4.81%) |
Jun 14, 2023 | 1.090 | 1.120 | 1.020 | 1.040 | 628,147 | -0.03(-2.80%) |
Jun 13, 2023 | 1.150 | 1.150 | 1.040 | 1.070 | 569,275 | -0.04(-3.60%) |
Jun 12, 2023 | 1.110 | 1.200 | 1.100 | 1.110 | 596,389 | -0.01(-0.89%) |
Jun 09, 2023 | 1.200 | 1.200 | 1.100 | 1.120 | 606,861 | -0.06(-5.08%) |
Jun 08, 2023 | 1.060 | 1.200 | 1.020 | 1.180 | 1,147,376 | +0.18(+18.00%) |
Jun 07, 2023 | 1.120 | 1.130 | 1.000 | 1.000 | 742,968 | -0.08(-7.41%) |
Jun 06, 2023 | 1.010 | 1.110 | 1.010 | 1.080 | 908,617 | +0.09(+9.09%) |
Jun 05, 2023 | 0.9700 | 1.080 | 0.9705 | 0.9900 | 850,420 | -0.01(-1.00%) |
Jun 02, 2023 | 1.050 | 1.050 | 0.9600 | 1.000 | 420,652 | -0.02(-1.96%) |
Jun 01, 2023 | 0.9100 | 1.050 | 0.9030 | 1.020 | 483,129 | +0.10(+10.87%) |
May 31, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 136,896 | +0.00(+0.27%) |
May 30, 2023 | 0.9000 | 0.9500 | 0.8800 | 0.9175 | 312,222 | +0.01(+1.38%) |
May 26, 2023 | 0.8900 | 0.9400 | 0.8900 | 0.9050 | 179,933 | +0.02(+2.04%) |
May 25, 2023 | 0.8700 | 0.9100 | 0.8611 | 0.8869 | 208,611 | -0.03(-3.12%) |
May 24, 2023 | 0.9300 | 0.9600 | 0.8998 | 0.9155 | 150,377 | -0.04(-3.85%) |
May 23, 2023 | 0.9600 | 0.9900 | 0.9517 | 0.9522 | 132,311 | -0.03(-2.84%) |
May 22, 2023 | 0.9200 | 1.000 | 0.9010 | 0.9800 | 184,147 | +0.04(+4.27%) |
May 19, 2023 | 0.9157 | 0.9499 | 0.9151 | 0.9399 | 417,111 | +0.05(+5.49%) |
May 18, 2023 | 0.8900 | 0.9250 | 0.8825 | 0.8910 | 110,458 | -0.02(-2.41%) |
May 17, 2023 | 0.8799 | 0.9170 | 0.8503 | 0.9130 | 156,950 | +0.03(+3.76%) |
May 16, 2023 | 0.8900 | 0.9500 | 0.8151 | 0.8799 | 697,942 | +0.00(+0.10%) |
May 15, 2023 | 0.9300 | 0.9306 | 0.8651 | 0.8790 | 603,179 | -0.05(-5.69%) |
May 12, 2023 | 0.9320 | 0.9621 | 0.9102 | 0.9320 | 299,024 | -0.03(-3.13%) |
May 11, 2023 | 1.010 | 1.012 | 0.9600 | 0.9621 | 348,867 | -0.09(-8.37%) |
May 10, 2023 | 1.050 | 1.060 | 1.000 | 1.050 | 451,504 | +0.01(+0.48%) |
May 09, 2023 | 1.010 | 1.050 | 0.9610 | 1.045 | 482,380 | +0.00(+0.48%) |
May 08, 2023 | 0.9818 | 1.050 | 0.9701 | 1.040 | 519,192 | -0.00(-0.01%) |
May 05, 2023 | 0.9500 | 1.080 | 0.9400 | 1.040 | 414,922 | +0.06(+6.13%) |
May 04, 2023 | 0.8900 | 0.9800 | 0.8601 | 0.9800 | 307,450 | +0.09(+10.11%) |
May 03, 2023 | 0.8601 | 0.9199 | 0.8506 | 0.8900 | 355,134 | +0.06(+7.49%) |
May 02, 2023 | 1.070 | 1.190 | 0.8000 | 0.8280 | 1,442,261 | -0.16(-16.36%) |