Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.4410 | 0.5200 | 0.4200 | 0.4920 | 601,201 | +0.05(+11.31%) |
Aug 30, 2023 | 0.4255 | 0.4657 | 0.4133 | 0.4420 | 230,895 | +0.02(+3.88%) |
Aug 29, 2023 | 0.4538 | 0.4570 | 0.3932 | 0.4255 | 236,031 | -0.01(-2.92%) |
Aug 28, 2023 | 0.4369 | 0.4679 | 0.4220 | 0.4383 | 304,548 | +0.01(+1.25%) |
Aug 25, 2023 | 0.4770 | 0.4770 | 0.4154 | 0.4329 | 179,278 | -0.01(-1.64%) |
Aug 24, 2023 | 0.4800 | 0.4853 | 0.4289 | 0.4401 | 256,340 | -0.03(-6.36%) |
Aug 23, 2023 | 0.5300 | 0.5602 | 0.4550 | 0.4700 | 591,365 | -0.06(-11.32%) |
Aug 22, 2023 | 0.6000 | 0.6179 | 0.4800 | 0.5300 | 577,653 | -0.07(-11.74%) |
Aug 21, 2023 | 0.7100 | 0.7376 | 0.6000 | 0.6005 | 677,009 | -0.12(-16.72%) |
Aug 18, 2023 | 0.7450 | 0.7999 | 0.7200 | 0.7211 | 509,871 | -0.11(-12.81%) |
Aug 17, 2023 | 0.7235 | 0.8500 | 0.6548 | 0.8270 | 1,224,784 | +0.13(+18.04%) |
Aug 16, 2023 | 0.7500 | 0.7564 | 0.6851 | 0.7006 | 844,054 | +0.02(+2.92%) |
Aug 15, 2023 | 0.6200 | 0.6998 | 0.6005 | 0.6807 | 753,392 | +0.04(+6.66%) |
Aug 14, 2023 | 0.6800 | 0.6993 | 0.6200 | 0.6382 | 363,222 | -0.05(-7.49%) |
Aug 11, 2023 | 0.6590 | 0.7340 | 0.6301 | 0.6899 | 761,067 | +0.07(+10.99%) |
Aug 10, 2023 | 0.6101 | 0.6450 | 0.6100 | 0.6216 | 225,158 | -0.02(-3.33%) |
Aug 09, 2023 | 0.7240 | 0.7240 | 0.5800 | 0.6430 | 373,738 | -0.03(-4.00%) |
Aug 08, 2023 | 0.6610 | 0.7088 | 0.6200 | 0.6698 | 364,220 | +0.02(+2.73%) |
Aug 07, 2023 | 0.7020 | 0.7599 | 0.6504 | 0.6520 | 573,662 | -0.02(-2.69%) |
Aug 04, 2023 | 0.7100 | 0.7484 | 0.6506 | 0.6700 | 375,200 | -0.04(-5.63%) |
Aug 03, 2023 | 0.8193 | 0.8193 | 0.7000 | 0.7100 | 894,928 | -0.12(-14.41%) |
Aug 02, 2023 | 0.9400 | 0.9400 | 0.7723 | 0.8295 | 765,553 | -0.09(-9.84%) |
Aug 01, 2023 | 0.9800 | 1.020 | 0.9099 | 0.9200 | 544,734 | -0.12(-11.54%) |
Jul 31, 2023 | 0.9700 | 1.080 | 0.9700 | 1.040 | 790,193 | +0.08(+8.33%) |
Jul 28, 2023 | 0.8847 | 1.040 | 0.8847 | 0.9600 | 1,047,622 | +0.05(+5.49%) |
Jul 27, 2023 | 0.9800 | 1.005 | 0.8600 | 0.9100 | 681,169 | -0.09(-9.00%) |
Jul 26, 2023 | 1.060 | 1.200 | 0.9599 | 1.000 | 1,976,177 | -0.85(-45.95%) |
Jul 25, 2023 | 1.850 | 1.900 | 1.420 | 1.850 | 2,551,414 | +0.37(+25.00%) |
Jul 24, 2023 | 1.300 | 1.529 | 1.286 | 1.480 | 577,934 | +0.15(+11.53%) |
Jul 21, 2023 | 1.260 | 1.331 | 1.206 | 1.327 | 122,668 | +0.12(+10.12%) |
Jul 20, 2023 | 1.210 | 1.248 | 1.200 | 1.205 | 59,877 | -0.03(-2.43%) |
Jul 19, 2023 | 1.251 | 1.323 | 1.189 | 1.235 | 103,811 | +0.01(+1.06%) |
Jul 18, 2023 | 1.240 | 1.319 | 1.217 | 1.222 | 88,603 | -0.09(-6.57%) |
Jul 17, 2023 | 1.420 | 1.420 | 1.204 | 1.308 | 395,574 | -0.00(-0.15%) |
Jul 14, 2023 | 1.360 | 1.387 | 1.309 | 1.310 | 47,447 | -0.08(-5.55%) |
Jul 13, 2023 | 1.400 | 1.431 | 1.361 | 1.387 | 70,429 | -0.02(-1.63%) |
Jul 12, 2023 | 1.430 | 1.430 | 1.363 | 1.410 | 29,459 | +0.04(+2.92%) |
Jul 11, 2023 | 1.386 | 1.393 | 1.352 | 1.370 | 28,057 | +0.02(+1.26%) |
Jul 10, 2023 | 1.356 | 1.440 | 1.305 | 1.353 | 76,431 | -0.04(-3.22%) |
Jul 07, 2023 | 1.440 | 1.449 | 1.311 | 1.398 | 101,537 | -0.00(-0.14%) |
Jul 06, 2023 | 1.495 | 1.495 | 1.390 | 1.400 | 40,207 | -0.04(-3.05%) |
Jul 05, 2023 | 1.438 | 1.497 | 1.388 | 1.444 | 87,432 | -0.04(-2.56%) |
Jul 03, 2023 | 1.421 | 1.498 | 1.407 | 1.482 | 93,338 | +0.06(+4.22%) |
Jun 30, 2023 | 1.535 | 1.551 | 1.350 | 1.422 | 211,960 | -0.11(-7.36%) |
Jun 29, 2023 | 1.340 | 1.685 | 1.340 | 1.535 | 663,794 | +0.16(+11.64%) |
Jun 28, 2023 | 1.350 | 1.398 | 1.310 | 1.375 | 45,674 | -0.01(-0.87%) |
Jun 27, 2023 | 1.450 | 1.450 | 1.304 | 1.387 | 52,812 | -0.07(-4.74%) |
Jun 26, 2023 | 1.440 | 1.468 | 1.372 | 1.456 | 61,800 | +0.02(+1.11%) |
Jun 23, 2023 | 1.498 | 1.500 | 1.378 | 1.440 | 124,650 | -0.15(-9.15%) |
Jun 22, 2023 | 1.650 | 1.650 | 1.402 | 1.585 | 284,637 | -0.06(-3.94%) |
Jun 21, 2023 | 1.800 | 1.800 | 1.642 | 1.650 | 365,084 | +0.04(+2.36%) |
Jun 20, 2023 | 1.694 | 1.749 | 1.601 | 1.612 | 97,162 | -0.09(-5.18%) |
Jun 16, 2023 | 1.800 | 1.850 | 1.650 | 1.700 | 237,862 | +0.00(+0.00%) |
Jun 15, 2023 | 1.700 | 1.706 | 1.628 | 1.700 | 170,446 | +0.04(+2.29%) |
Jun 14, 2023 | 1.668 | 1.745 | 1.632 | 1.662 | 48,006 | -0.06(-3.37%) |
Jun 13, 2023 | 1.640 | 1.723 | 1.605 | 1.720 | 59,997 | +0.04(+2.44%) |
Jun 12, 2023 | 1.800 | 1.822 | 1.530 | 1.679 | 151,908 | -0.04(-2.50%) |
Jun 09, 2023 | 1.780 | 1.810 | 1.650 | 1.722 | 47,839 | -0.04(-2.16%) |
Jun 08, 2023 | 1.809 | 1.839 | 1.745 | 1.760 | 59,907 | -0.10(-5.63%) |
Jun 07, 2023 | 1.910 | 1.910 | 1.600 | 1.865 | 230,898 | -0.06(-3.12%) |
Jun 06, 2023 | 1.910 | 2.075 | 1.903 | 1.925 | 157,829 | -0.13(-6.37%) |
Jun 05, 2023 | 2.790 | 2.900 | 2.000 | 2.056 | 1,358,411 | -0.00(-0.05%) |
Jun 02, 2023 | 1.776 | 2.272 | 1.776 | 2.057 | 475,863 | +0.28(+15.82%) |