Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.540 | 1.550 | 1.420 | 1.430 | 2,425,849 | -0.08(-5.30%) |
Jul 28, 2023 | 1.520 | 1.560 | 1.400 | 1.510 | 2,948,116 | +0.05(+3.42%) |
Jul 27, 2023 | 1.580 | 1.800 | 1.450 | 1.460 | 7,575,191 | -0.14(-8.75%) |
Jul 26, 2023 | 1.500 | 1.650 | 1.500 | 1.600 | 2,808,683 | +0.02(+1.27%) |
Jul 25, 2023 | 1.570 | 1.630 | 1.430 | 1.580 | 3,988,988 | -0.04(-2.47%) |
Jul 24, 2023 | 1.180 | 1.680 | 1.170 | 1.620 | 12,151,310 | +0.42(+35.00%) |
Jul 21, 2023 | 1.530 | 1.580 | 1.150 | 1.200 | 8,876,270 | -0.43(-26.38%) |
Jul 20, 2023 | 1.560 | 1.730 | 1.520 | 1.630 | 4,017,523 | -0.06(-3.55%) |
Jul 19, 2023 | 1.770 | 1.950 | 1.650 | 1.690 | 5,800,572 | -0.08(-4.52%) |
Jul 18, 2023 | 1.560 | 1.840 | 1.310 | 1.770 | 12,564,865 | +0.11(+6.63%) |
Jul 17, 2023 | 2.215 | 2.240 | 1.460 | 1.660 | 25,504,636 | -0.50(-23.15%) |
Jul 14, 2023 | 1.560 | 2.240 | 1.560 | 2.160 | 24,375,928 | +0.59(+37.58%) |
Jul 13, 2023 | 1.460 | 1.800 | 1.350 | 1.570 | 18,744,246 | +0.01(+0.64%) |
Jul 12, 2023 | 1.230 | 1.600 | 1.190 | 1.560 | 15,773,003 | +0.40(+34.48%) |
Jul 11, 2023 | 0.9000 | 1.210 | 0.8755 | 1.160 | 10,388,243 | +0.31(+36.60%) |
Jul 10, 2023 | 0.8471 | 0.9985 | 0.8100 | 0.8492 | 9,388,082 | +0.01(+1.22%) |
Jul 07, 2023 | 0.6900 | 0.8800 | 0.6900 | 0.8390 | 9,154,882 | +0.13(+19.01%) |
Jul 06, 2023 | 0.6800 | 0.7200 | 0.6210 | 0.7050 | 5,144,112 | +0.02(+3.45%) |
Jul 05, 2023 | 0.6313 | 0.7059 | 0.6267 | 0.6815 | 6,499,237 | +0.09(+14.60%) |
Jul 03, 2023 | 0.5488 | 0.6098 | 0.5323 | 0.5947 | 1,739,255 | +0.06(+12.02%) |
Jun 30, 2023 | 0.5350 | 0.5500 | 0.5100 | 0.5309 | 3,505,455 | +0.02(+3.43%) |
Jun 29, 2023 | 0.6457 | 0.7022 | 0.4536 | 0.5133 | 10,510,848 | -0.19(-26.66%) |
Jun 28, 2023 | 0.4800 | 0.7520 | 0.4650 | 0.6999 | 25,118,756 | +0.24(+52.15%) |
Jun 27, 2023 | 0.3900 | 0.5200 | 0.3890 | 0.4600 | 13,543,355 | +0.08(+20.64%) |
Jun 26, 2023 | 0.4000 | 0.4293 | 0.3750 | 0.3813 | 2,567,125 | -0.01(-2.23%) |
Jun 23, 2023 | 0.4200 | 0.4279 | 0.3815 | 0.3900 | 1,550,364 | -0.01(-2.50%) |
Jun 22, 2023 | 0.4301 | 0.4301 | 0.4000 | 0.4000 | 1,413,506 | -0.03(-7.00%) |
Jun 21, 2023 | 0.4790 | 0.5252 | 0.4200 | 0.4301 | 2,646,912 | -0.04(-8.49%) |
Jun 20, 2023 | 0.5391 | 0.5488 | 0.4600 | 0.4700 | 2,046,132 | -0.05(-9.62%) |
Jun 16, 2023 | 0.5000 | 0.5447 | 0.4923 | 0.5200 | 2,200,673 | +0.03(+6.62%) |
Jun 15, 2023 | 0.4800 | 0.4999 | 0.4704 | 0.4877 | 1,125,497 | +0.02(+3.66%) |
Jun 14, 2023 | 0.4900 | 0.5075 | 0.4705 | 0.4705 | 1,494,486 | -0.00(-0.95%) |
Jun 13, 2023 | 0.4500 | 0.5084 | 0.4400 | 0.4750 | 2,429,493 | +0.04(+8.42%) |
Jun 12, 2023 | 0.4549 | 0.4599 | 0.4325 | 0.4381 | 446,614 | -0.00(-0.32%) |
Jun 09, 2023 | 0.4600 | 0.4600 | 0.4390 | 0.4395 | 740,733 | -0.01(-2.98%) |
Jun 08, 2023 | 0.4400 | 0.4600 | 0.4300 | 0.4530 | 801,017 | +0.03(+6.59%) |
Jun 07, 2023 | 0.4400 | 0.4500 | 0.4250 | 0.4250 | 726,687 | -0.02(-3.41%) |
Jun 06, 2023 | 0.4750 | 0.4800 | 0.4220 | 0.4400 | 2,492,021 | -0.01(-2.22%) |
Jun 05, 2023 | 0.4300 | 0.4850 | 0.4110 | 0.4500 | 1,574,415 | +0.03(+7.14%) |
Jun 02, 2023 | 0.4300 | 0.4497 | 0.3830 | 0.4200 | 1,588,400 | -0.01(-1.18%) |
Jun 01, 2023 | 0.3900 | 0.4499 | 0.3802 | 0.4250 | 2,371,267 | +0.04(+11.40%) |
May 31, 2023 | 0.4200 | 0.4288 | 0.3600 | 0.3815 | 1,997,090 | -0.02(-4.63%) |
May 30, 2023 | 0.4420 | 0.4420 | 0.3900 | 0.4000 | 827,965 | -0.02(-4.51%) |
May 26, 2023 | 0.4200 | 0.4449 | 0.4070 | 0.4189 | 1,358,245 | +0.01(+2.30%) |
May 25, 2023 | 0.4306 | 0.4397 | 0.3988 | 0.4095 | 638,794 | -0.03(-5.86%) |
May 24, 2023 | 0.4511 | 0.4511 | 0.4110 | 0.4350 | 642,822 | -0.01(-2.36%) |
May 23, 2023 | 0.4600 | 0.4699 | 0.4242 | 0.4455 | 1,196,862 | -0.00(-1.00%) |
May 22, 2023 | 0.4980 | 0.4999 | 0.4460 | 0.4500 | 794,900 | -0.03(-6.25%) |
May 19, 2023 | 0.4900 | 0.4900 | 0.4602 | 0.4800 | 865,938 | +0.01(+2.17%) |
May 18, 2023 | 0.4800 | 0.4970 | 0.4695 | 0.4698 | 804,459 | +0.00(+0.58%) |
May 17, 2023 | 0.5000 | 0.5100 | 0.4450 | 0.4671 | 2,743,317 | -0.03(-6.52%) |
May 16, 2023 | 0.5500 | 0.5739 | 0.4900 | 0.4997 | 1,521,654 | -0.07(-12.56%) |
May 15, 2023 | 0.5500 | 0.5800 | 0.5300 | 0.5715 | 1,503,870 | +0.03(+5.74%) |
May 12, 2023 | 0.5400 | 0.5449 | 0.5307 | 0.5405 | 597,631 | +0.01(+2.37%) |
May 11, 2023 | 0.5100 | 0.5280 | 0.4940 | 0.5280 | 637,192 | +0.01(+2.52%) |
May 10, 2023 | 0.5151 | 0.5200 | 0.4999 | 0.5150 | 561,948 | +0.01(+2.49%) |
May 09, 2023 | 0.5200 | 0.5275 | 0.4910 | 0.5025 | 819,225 | -0.02(-3.20%) |
May 08, 2023 | 0.5250 | 0.5300 | 0.5100 | 0.5191 | 439,295 | -0.01(-1.35%) |
May 05, 2023 | 0.5300 | 0.5488 | 0.5105 | 0.5262 | 379,418 | +0.01(+1.21%) |
May 04, 2023 | 0.5400 | 0.5585 | 0.5100 | 0.5199 | 573,071 | -0.01(-2.31%) |
May 03, 2023 | 0.5500 | 0.5649 | 0.5251 | 0.5322 | 693,427 | -0.02(-3.25%) |
May 02, 2023 | 0.6020 | 0.6020 | 0.5301 | 0.5501 | 758,044 | -0.04(-7.05%) |