Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.470 | 1.540 | 1.125 | 1.150 | 15,355,080 | -0.21(-15.44%) |
Aug 30, 2023 | 1.450 | 1.700 | 1.360 | 1.360 | 16,193,078 | -0.33(-19.53%) |
Aug 29, 2023 | 2.000 | 2.140 | 1.510 | 1.690 | 34,797,172 | -0.61(-26.52%) |
Aug 28, 2023 | 1.970 | 2.480 | 1.860 | 2.300 | 100,675,600 | +0.84(+57.53%) |
Aug 25, 2023 | 1.170 | 1.480 | 1.160 | 1.460 | 21,296,128 | +0.33(+29.20%) |
Aug 24, 2023 | 1.170 | 1.200 | 1.110 | 1.130 | 5,096,421 | +0.00(+0.00%) |
Aug 23, 2023 | 1.180 | 1.315 | 1.090 | 1.130 | 6,646,125 | -0.09(-7.38%) |
Aug 22, 2023 | 1.200 | 1.300 | 1.060 | 1.220 | 8,767,880 | -0.01(-0.81%) |
Aug 21, 2023 | 1.370 | 1.580 | 1.180 | 1.230 | 21,750,044 | +0.05(+4.24%) |
Aug 18, 2023 | 0.8800 | 1.280 | 0.8800 | 1.180 | 23,222,860 | +0.19(+19.19%) |
Aug 17, 2023 | 1.210 | 1.290 | 0.9800 | 0.9900 | 14,776,841 | -0.44(-30.77%) |
Aug 16, 2023 | 1.310 | 1.430 | 1.115 | 1.430 | 13,802,216 | +0.01(+0.70%) |
Aug 15, 2023 | 1.420 | 1.700 | 1.360 | 1.420 | 18,908,440 | -0.17(-10.69%) |
Aug 14, 2023 | 1.460 | 1.750 | 1.330 | 1.590 | 52,074,104 | +0.40(+33.61%) |
Aug 11, 2023 | 0.8800 | 1.430 | 0.8200 | 1.190 | 61,939,612 | +0.38(+46.01%) |
Aug 10, 2023 | 0.7400 | 0.8500 | 0.7210 | 0.8150 | 7,996,857 | +0.06(+8.67%) |
Aug 09, 2023 | 0.6600 | 0.7850 | 0.6600 | 0.7500 | 13,849,548 | +0.11(+17.55%) |
Aug 08, 2023 | 0.5830 | 0.6600 | 0.5500 | 0.6380 | 7,085,254 | +0.04(+7.23%) |
Aug 07, 2023 | 0.6000 | 0.6200 | 0.5400 | 0.5950 | 7,711,065 | +0.06(+10.31%) |
Aug 04, 2023 | 0.6198 | 0.6700 | 0.5001 | 0.5394 | 11,566,345 | -0.05(-7.79%) |
Aug 03, 2023 | 0.5800 | 0.9900 | 0.5500 | 0.5850 | 53,867,768 | +0.02(+2.81%) |
Aug 02, 2023 | 0.6000 | 0.6348 | 0.5500 | 0.5690 | 1,704,569 | -0.07(-11.44%) |
Aug 01, 2023 | 0.6850 | 0.6850 | 0.6022 | 0.6425 | 1,032,914 | -0.01(-1.55%) |
Jul 31, 2023 | 0.6400 | 0.6600 | 0.6401 | 0.6526 | 602,272 | +0.02(+3.59%) |
Jul 28, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6300 | 700,463 | -0.01(-1.96%) |
Jul 27, 2023 | 0.6899 | 0.6940 | 0.6314 | 0.6426 | 757,364 | -0.04(-5.67%) |
Jul 26, 2023 | 0.6900 | 0.6930 | 0.6750 | 0.6812 | 267,913 | +0.00(+0.18%) |
Jul 25, 2023 | 0.6780 | 0.6947 | 0.6750 | 0.6800 | 487,203 | -0.01(-1.59%) |
Jul 24, 2023 | 0.6865 | 0.7000 | 0.6731 | 0.6910 | 559,376 | +0.00(+0.66%) |
Jul 21, 2023 | 0.6999 | 0.7148 | 0.6800 | 0.6865 | 678,275 | -0.00(-0.54%) |
Jul 20, 2023 | 0.6801 | 0.7100 | 0.6801 | 0.6902 | 398,928 | -0.00(-0.70%) |
Jul 19, 2023 | 0.7299 | 0.7299 | 0.6907 | 0.6951 | 647,416 | -0.01(-1.42%) |
Jul 18, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7051 | 454,601 | -0.01(-1.56%) |
Jul 17, 2023 | 0.7300 | 0.7300 | 0.6953 | 0.7163 | 389,748 | -0.00(-0.51%) |
Jul 14, 2023 | 0.7100 | 0.7600 | 0.6710 | 0.7200 | 1,618,662 | +0.01(+1.19%) |
Jul 13, 2023 | 0.7610 | 0.7610 | 0.7000 | 0.7115 | 922,360 | -0.03(-3.72%) |
Jul 12, 2023 | 0.7400 | 0.8200 | 0.7250 | 0.7390 | 3,928,556 | +0.03(+4.53%) |
Jul 11, 2023 | 0.6900 | 0.7200 | 0.6885 | 0.7070 | 1,471,308 | +0.03(+3.74%) |
Jul 10, 2023 | 0.6900 | 0.7035 | 0.6650 | 0.6815 | 759,821 | +0.01(+0.81%) |
Jul 07, 2023 | 0.6857 | 0.7050 | 0.6700 | 0.6760 | 818,379 | -0.00(-0.59%) |
Jul 06, 2023 | 0.6900 | 0.7069 | 0.6710 | 0.6800 | 943,064 | -0.01(-2.16%) |
Jul 05, 2023 | 0.7200 | 0.7300 | 0.6851 | 0.6950 | 825,662 | -0.02(-2.80%) |
Jul 03, 2023 | 0.7052 | 0.7389 | 0.7052 | 0.7150 | 427,969 | +0.01(+1.53%) |
Jun 30, 2023 | 0.7100 | 0.7300 | 0.6900 | 0.7042 | 685,566 | -0.00(-0.13%) |
Jun 29, 2023 | 0.7500 | 0.7500 | 0.6801 | 0.7051 | 2,280,196 | -0.11(-13.06%) |
Jun 28, 2023 | 0.8400 | 0.8470 | 0.7700 | 0.8110 | 1,630,706 | -0.02(-2.47%) |
Jun 27, 2023 | 0.8000 | 0.8695 | 0.7980 | 0.8315 | 1,315,816 | +0.05(+6.33%) |
Jun 26, 2023 | 0.7226 | 0.7998 | 0.7205 | 0.7820 | 1,421,183 | +0.07(+9.92%) |
Jun 23, 2023 | 0.6900 | 0.7289 | 0.6700 | 0.7114 | 1,253,157 | +0.03(+3.73%) |
Jun 22, 2023 | 0.7300 | 0.7450 | 0.6600 | 0.6858 | 1,382,279 | -0.06(-8.32%) |
Jun 21, 2023 | 0.7948 | 0.8088 | 0.7388 | 0.7480 | 1,701,077 | -0.05(-5.92%) |
Jun 20, 2023 | 0.8149 | 0.8500 | 0.7801 | 0.7951 | 1,071,521 | -0.03(-3.97%) |
Jun 16, 2023 | 0.8002 | 0.8400 | 0.7800 | 0.8280 | 1,531,438 | +0.02(+2.01%) |
Jun 15, 2023 | 0.8253 | 0.8300 | 0.7808 | 0.8117 | 808,370 | -0.01(-1.37%) |
Jun 14, 2023 | 0.8600 | 0.8797 | 0.8070 | 0.8230 | 1,355,235 | -0.03(-3.74%) |
Jun 13, 2023 | 0.8516 | 0.8849 | 0.8391 | 0.8550 | 708,300 | +0.01(+1.18%) |
Jun 12, 2023 | 0.8667 | 0.8667 | 0.8200 | 0.8450 | 597,248 | +0.01(+0.64%) |
Jun 09, 2023 | 0.8980 | 0.8980 | 0.8283 | 0.8396 | 816,659 | -0.05(-5.23%) |
Jun 08, 2023 | 0.8600 | 0.9062 | 0.8000 | 0.8859 | 1,289,532 | +0.03(+3.36%) |
Jun 07, 2023 | 0.9815 | 0.9898 | 0.8510 | 0.8571 | 2,179,695 | -0.18(-17.59%) |
Jun 06, 2023 | 1.020 | 1.110 | 0.9900 | 1.040 | 2,591,204 | +0.02(+1.62%) |
Jun 05, 2023 | 0.9300 | 1.070 | 0.8810 | 1.023 | 1,852,737 | +0.10(+10.35%) |
Jun 02, 2023 | 0.8700 | 0.9688 | 0.8500 | 0.9274 | 1,325,251 | +0.09(+10.40%) |