Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.4700 | 0.4690 | 0.4006 | 0.4220 | 2,736,503 | -0.03(-5.59%) |
Jul 28, 2023 | 0.4300 | 0.4881 | 0.4100 | 0.4470 | 818,504 | +0.02(+3.47%) |
Jul 27, 2023 | 0.4617 | 0.4617 | 0.4190 | 0.4320 | 646,899 | -0.04(-9.24%) |
Jul 26, 2023 | 0.5010 | 0.5280 | 0.4550 | 0.4760 | 972,062 | -0.05(-9.85%) |
Jul 25, 2023 | 0.5683 | 0.5683 | 0.5115 | 0.5280 | 177,691 | -0.01(-2.57%) |
Jul 24, 2023 | 0.6190 | 0.6200 | 0.5402 | 0.5419 | 256,614 | -0.05(-8.62%) |
Jul 21, 2023 | 0.6270 | 0.6270 | 0.5700 | 0.5930 | 238,286 | +0.01(+2.21%) |
Jul 20, 2023 | 0.6600 | 0.6590 | 0.5680 | 0.5802 | 273,237 | -0.06(-9.34%) |
Jul 19, 2023 | 0.7000 | 0.7150 | 0.6400 | 0.6400 | 327,792 | -0.06(-8.57%) |
Jul 18, 2023 | 0.8130 | 0.8130 | 0.7000 | 0.7000 | 331,000 | -0.05(-6.68%) |
Jul 17, 2023 | 0.9400 | 0.9400 | 0.7500 | 0.7501 | 393,941 | -0.19(-20.17%) |
Jul 14, 2023 | 1.090 | 1.090 | 0.9100 | 0.9396 | 320,494 | -0.11(-10.51%) |
Jul 13, 2023 | 1.090 | 1.099 | 1.050 | 1.050 | 110,348 | -0.02(-1.87%) |
Jul 12, 2023 | 1.150 | 1.150 | 1.060 | 1.070 | 91,226 | -0.06(-5.31%) |
Jul 11, 2023 | 1.100 | 1.170 | 1.100 | 1.130 | 98,873 | +0.03(+2.73%) |
Jul 10, 2023 | 1.110 | 1.140 | 1.060 | 1.100 | 93,810 | +0.02(+1.61%) |
Jul 07, 2023 | 1.050 | 1.150 | 1.040 | 1.083 | 102,386 | +0.04(+4.10%) |
Jul 06, 2023 | 1.150 | 1.150 | 1.030 | 1.040 | 159,934 | -0.08(-7.14%) |
Jul 05, 2023 | 1.200 | 1.224 | 1.120 | 1.120 | 118,747 | -0.07(-5.88%) |
Jul 03, 2023 | 1.200 | 1.240 | 1.170 | 1.190 | 43,709 | +0.01(+0.85%) |
Jun 30, 2023 | 1.230 | 1.242 | 1.180 | 1.180 | 51,059 | -0.03(-2.48%) |
Jun 29, 2023 | 1.250 | 1.250 | 1.190 | 1.210 | 45,327 | +0.03(+2.54%) |
Jun 28, 2023 | 1.220 | 1.235 | 1.160 | 1.180 | 100,691 | -0.03(-2.48%) |
Jun 27, 2023 | 1.290 | 1.300 | 1.210 | 1.210 | 124,361 | -0.10(-7.63%) |
Jun 26, 2023 | 1.320 | 1.400 | 1.300 | 1.310 | 64,792 | +0.01(+0.77%) |
Jun 23, 2023 | 1.380 | 1.390 | 1.300 | 1.300 | 69,843 | -0.11(-7.80%) |
Jun 22, 2023 | 1.470 | 1.510 | 1.260 | 1.410 | 214,753 | -0.10(-6.62%) |
Jun 21, 2023 | 1.680 | 1.680 | 1.480 | 1.510 | 177,064 | -0.11(-7.08%) |
Jun 20, 2023 | 1.690 | 1.710 | 1.600 | 1.625 | 145,790 | -0.04(-2.69%) |
Jun 16, 2023 | 1.800 | 1.834 | 1.670 | 1.670 | 105,668 | -0.13(-7.22%) |
Jun 15, 2023 | 1.820 | 1.888 | 1.760 | 1.800 | 91,619 | -0.04(-2.17%) |
Jun 14, 2023 | 1.840 | 1.913 | 1.840 | 1.840 | 47,711 | -0.07(-3.66%) |
Jun 13, 2023 | 1.850 | 1.960 | 1.820 | 1.910 | 64,280 | +0.06(+3.24%) |
Jun 12, 2023 | 1.830 | 1.890 | 1.790 | 1.850 | 78,257 | -0.01(-0.54%) |
Jun 09, 2023 | 1.890 | 1.919 | 1.850 | 1.860 | 37,232 | -0.03(-1.59%) |
Jun 08, 2023 | 1.880 | 1.929 | 1.880 | 1.890 | 29,205 | -0.03(-1.31%) |
Jun 07, 2023 | 1.950 | 1.979 | 1.890 | 1.915 | 61,240 | -0.02(-1.29%) |
Jun 06, 2023 | 1.970 | 1.980 | 1.920 | 1.940 | 37,947 | +0.00(+0.00%) |
Jun 05, 2023 | 1.900 | 1.950 | 1.900 | 1.940 | 30,581 | +0.04(+2.11%) |
Jun 02, 2023 | 1.880 | 1.930 | 1.830 | 1.900 | 42,342 | +0.02(+1.06%) |
Jun 01, 2023 | 1.920 | 1.970 | 1.880 | 1.880 | 82,725 | -0.04(-2.08%) |
May 31, 2023 | 1.950 | 1.990 | 1.830 | 1.920 | 132,520 | -0.07(-3.52%) |
May 30, 2023 | 2.020 | 2.020 | 1.940 | 1.990 | 59,858 | +0.00(+0.00%) |
May 26, 2023 | 2.000 | 2.090 | 1.940 | 1.990 | 69,379 | -0.02(-1.00%) |
May 25, 2023 | 2.140 | 2.173 | 2.010 | 2.010 | 35,436 | -0.14(-6.51%) |
May 24, 2023 | 2.140 | 2.190 | 2.090 | 2.150 | 29,288 | -0.03(-1.38%) |
May 23, 2023 | 2.100 | 2.280 | 2.040 | 2.180 | 100,235 | +0.01(+0.46%) |
May 22, 2023 | 2.040 | 2.180 | 2.000 | 2.170 | 83,968 | +0.12(+5.85%) |
May 19, 2023 | 2.040 | 2.050 | 1.980 | 2.050 | 34,338 | +0.00(+0.00%) |
May 18, 2023 | 2.030 | 2.053 | 1.970 | 2.050 | 49,182 | +0.07(+3.54%) |
May 17, 2023 | 2.050 | 2.083 | 1.970 | 1.980 | 94,398 | -0.10(-4.58%) |
May 16, 2023 | 2.120 | 2.160 | 2.050 | 2.075 | 65,966 | -0.08(-3.94%) |
May 15, 2023 | 2.100 | 2.170 | 2.100 | 2.160 | 31,754 | +0.05(+2.37%) |
May 12, 2023 | 2.190 | 2.240 | 2.081 | 2.110 | 46,357 | -0.09(-4.09%) |
May 11, 2023 | 2.100 | 2.280 | 2.080 | 2.200 | 128,089 | +0.11(+5.26%) |
May 10, 2023 | 2.140 | 2.230 | 2.090 | 2.090 | 84,476 | -0.04(-1.88%) |
May 09, 2023 | 2.200 | 2.300 | 2.090 | 2.130 | 304,507 | -0.23(-9.75%) |
May 08, 2023 | 2.220 | 2.380 | 2.150 | 2.360 | 965,881 | +0.21(+9.77%) |
May 05, 2023 | 1.990 | 2.220 | 1.920 | 2.150 | 273,861 | +0.25(+13.16%) |
May 04, 2023 | 1.940 | 2.040 | 1.850 | 1.900 | 116,079 | -0.08(-4.04%) |
May 03, 2023 | 2.020 | 2.063 | 1.940 | 1.980 | 113,358 | -0.07(-3.41%) |
May 02, 2023 | 1.940 | 2.100 | 1.879 | 2.050 | 81,260 | +0.11(+5.67%) |