Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.040 | 1.100 | 1.040 | 1.070 | 131,817 | +0.03(+2.88%) |
Jul 28, 2023 | 1.030 | 1.050 | 1.020 | 1.040 | 216,294 | -0.01(-0.95%) |
Jul 27, 2023 | 1.100 | 1.100 | 1.030 | 1.050 | 122,966 | -0.03(-2.78%) |
Jul 26, 2023 | 1.050 | 1.090 | 1.030 | 1.080 | 200,899 | +0.03(+2.37%) |
Jul 25, 2023 | 1.100 | 1.110 | 1.030 | 1.055 | 484,744 | -0.06(-4.95%) |
Jul 24, 2023 | 1.100 | 1.120 | 1.100 | 1.110 | 172,895 | -0.02(-1.77%) |
Jul 21, 2023 | 1.120 | 1.200 | 1.100 | 1.130 | 460,490 | +0.04(+3.67%) |
Jul 20, 2023 | 1.100 | 1.120 | 1.080 | 1.090 | 198,148 | -0.03(-2.68%) |
Jul 19, 2023 | 1.170 | 1.180 | 1.080 | 1.120 | 584,393 | -0.01(-1.32%) |
Jul 18, 2023 | 1.150 | 1.170 | 1.080 | 1.135 | 699,903 | +0.03(+2.71%) |
Jul 17, 2023 | 1.160 | 1.180 | 1.070 | 1.105 | 2,500,077 | -0.29(-21.07%) |
Jul 14, 2023 | 1.370 | 1.430 | 1.330 | 1.400 | 342,652 | -0.01(-0.71%) |
Jul 13, 2023 | 1.310 | 1.440 | 1.261 | 1.410 | 4,248,368 | +0.15(+11.90%) |
Jul 12, 2023 | 1.230 | 1.280 | 1.200 | 1.260 | 684,520 | +0.11(+9.57%) |
Jul 11, 2023 | 1.150 | 1.200 | 1.120 | 1.150 | 166,074 | +0.01(+0.88%) |
Jul 10, 2023 | 1.100 | 1.150 | 1.080 | 1.140 | 208,219 | +0.06(+5.56%) |
Jul 07, 2023 | 1.060 | 1.100 | 1.050 | 1.080 | 109,490 | -0.02(-1.82%) |
Jul 06, 2023 | 1.120 | 1.120 | 1.020 | 1.100 | 216,623 | -0.02(-1.79%) |
Jul 05, 2023 | 1.160 | 1.160 | 1.080 | 1.120 | 159,428 | -0.04(-3.45%) |
Jul 03, 2023 | 1.150 | 1.200 | 1.090 | 1.160 | 510,343 | +0.09(+8.41%) |
Jun 30, 2023 | 1.150 | 1.150 | 0.9850 | 1.070 | 233,220 | -0.03(-2.73%) |
Jun 29, 2023 | 1.140 | 1.160 | 1.070 | 1.100 | 162,867 | -0.05(-4.35%) |
Jun 28, 2023 | 1.080 | 1.160 | 1.070 | 1.150 | 531,035 | +0.10(+9.52%) |
Jun 27, 2023 | 1.180 | 1.181 | 1.050 | 1.050 | 333,419 | -0.15(-12.50%) |
Jun 26, 2023 | 1.020 | 1.285 | 1.010 | 1.200 | 632,505 | +0.17(+16.50%) |
Jun 23, 2023 | 0.9700 | 1.190 | 0.9500 | 1.030 | 834,261 | +0.06(+6.30%) |
Jun 22, 2023 | 0.8664 | 0.9700 | 0.8664 | 0.9690 | 625,059 | +0.11(+12.81%) |
Jun 21, 2023 | 0.8700 | 0.8700 | 0.7705 | 0.8590 | 1,015,879 | +0.13(+17.66%) |
Jun 20, 2023 | 0.7800 | 0.7800 | 0.7187 | 0.7301 | 135,178 | -0.05(-6.40%) |
Jun 16, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 72,584 | +0.01(+1.23%) |
Jun 15, 2023 | 0.7700 | 0.8000 | 0.7366 | 0.7705 | 235,762 | -0.01(-1.21%) |
Jun 14, 2023 | 0.6400 | 0.9000 | 0.6400 | 0.7799 | 845,490 | +0.13(+19.98%) |
Jun 13, 2023 | 0.6150 | 0.6900 | 0.6069 | 0.6500 | 132,728 | +0.04(+5.69%) |
Jun 12, 2023 | 0.5760 | 0.6500 | 0.5750 | 0.6150 | 130,535 | +0.05(+7.89%) |
Jun 09, 2023 | 0.5900 | 0.6100 | 0.5600 | 0.5700 | 49,673 | -0.02(-2.73%) |
Jun 08, 2023 | 0.5800 | 0.6025 | 0.5800 | 0.5860 | 27,884 | +0.00(+0.79%) |
Jun 07, 2023 | 0.5900 | 0.6198 | 0.5770 | 0.5814 | 48,717 | +0.00(+0.76%) |
Jun 06, 2023 | 0.5901 | 0.6000 | 0.5550 | 0.5770 | 136,624 | -0.01(-2.22%) |
Jun 05, 2023 | 0.5900 | 0.6195 | 0.5900 | 0.5901 | 83,276 | -0.01(-1.65%) |
Jun 02, 2023 | 0.5900 | 0.6300 | 0.5851 | 0.6000 | 36,542 | +0.00(+0.00%) |
Jun 01, 2023 | 0.6100 | 0.6277 | 0.5801 | 0.6000 | 98,093 | -0.00(-0.03%) |
May 31, 2023 | 0.6285 | 0.6500 | 0.5700 | 0.6002 | 137,504 | -0.04(-6.22%) |
May 30, 2023 | 0.6400 | 0.6697 | 0.6375 | 0.6400 | 28,751 | +0.00(+0.39%) |
May 26, 2023 | 0.6684 | 0.6700 | 0.6300 | 0.6375 | 37,660 | +0.01(+1.01%) |
May 25, 2023 | 0.6500 | 0.6700 | 0.6301 | 0.6311 | 54,758 | -0.02(-2.89%) |
May 24, 2023 | 0.6400 | 0.6500 | 0.6201 | 0.6499 | 309,551 | -0.00(-0.02%) |
May 23, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 37,998 | +0.00(+0.15%) |
May 22, 2023 | 0.6200 | 0.6500 | 0.6000 | 0.6490 | 40,520 | +0.05(+8.17%) |
May 19, 2023 | 0.6162 | 0.6250 | 0.6000 | 0.6000 | 45,786 | -0.03(-4.00%) |
May 18, 2023 | 0.6400 | 0.6499 | 0.6200 | 0.6250 | 80,615 | -0.04(-5.30%) |
May 17, 2023 | 0.6469 | 0.6600 | 0.6300 | 0.6600 | 19,403 | +0.01(+1.54%) |
May 16, 2023 | 0.6700 | 0.6700 | 0.6058 | 0.6500 | 55,693 | -0.02(-2.93%) |
May 15, 2023 | 0.6683 | 0.6800 | 0.6600 | 0.6696 | 16,583 | -0.01(-1.53%) |
May 12, 2023 | 0.6200 | 0.6880 | 0.6200 | 0.6800 | 50,554 | +0.05(+7.09%) |
May 11, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6350 | 30,704 | -0.01(-1.09%) |
May 10, 2023 | 0.6300 | 0.6500 | 0.6102 | 0.6420 | 74,097 | +0.04(+5.77%) |
May 09, 2023 | 0.6000 | 0.6300 | 0.6000 | 0.6070 | 44,354 | +0.01(+1.20%) |
May 08, 2023 | 0.5800 | 0.6000 | 0.5800 | 0.5998 | 14,263 | +0.02(+3.41%) |
May 05, 2023 | 0.5805 | 0.6000 | 0.5666 | 0.5800 | 29,342 | +0.01(+1.75%) |
May 04, 2023 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 45,287 | +0.00(+0.00%) |
May 03, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 61,967 | +0.00(+0.00%) |
May 02, 2023 | 0.5670 | 0.5901 | 0.5670 | 0.5700 | 114,932 | +0.01(+1.50%) |