Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.280 | 1.290 | 1.150 | 1.180 | 49,636,348 | -0.09(-7.09%) |
Aug 30, 2023 | 1.280 | 1.320 | 1.210 | 1.270 | 33,693,896 | -0.03(-2.31%) |
Aug 29, 2023 | 1.230 | 1.340 | 1.200 | 1.300 | 38,744,064 | +0.06(+4.84%) |
Aug 28, 2023 | 1.350 | 1.350 | 1.170 | 1.240 | 56,648,468 | -0.07(-5.34%) |
Aug 25, 2023 | 1.230 | 1.410 | 1.220 | 1.310 | 66,985,544 | +0.08(+6.94%) |
Aug 24, 2023 | 1.300 | 1.320 | 1.180 | 1.225 | 52,548,528 | -0.09(-7.20%) |
Aug 23, 2023 | 1.430 | 1.430 | 1.310 | 1.320 | 38,704,748 | -0.10(-7.04%) |
Aug 22, 2023 | 1.480 | 1.535 | 1.340 | 1.420 | 91,467,464 | -0.09(-5.96%) |
Aug 21, 2023 | 1.690 | 1.780 | 1.470 | 1.510 | 103,023,992 | -0.45(-22.96%) |
Aug 18, 2023 | 1.740 | 1.990 | 1.710 | 1.960 | 57,095,900 | +0.09(+4.81%) |
Aug 17, 2023 | 1.980 | 2.030 | 1.870 | 1.870 | 29,901,220 | -0.07(-3.61%) |
Aug 16, 2023 | 1.830 | 2.070 | 1.800 | 1.940 | 46,859,496 | +0.03(+1.57%) |
Aug 15, 2023 | 1.900 | 1.910 | 1.780 | 1.910 | 36,990,968 | +0.09(+4.95%) |
Aug 14, 2023 | 1.600 | 1.850 | 1.565 | 1.820 | 60,117,648 | -0.13(-6.67%) |
Aug 11, 2023 | 1.920 | 1.990 | 1.800 | 1.950 | 56,102,552 | -0.01(-0.51%) |
Aug 10, 2023 | 1.980 | 2.170 | 1.900 | 1.960 | 75,908,552 | +0.02(+1.03%) |
Aug 09, 2023 | 2.180 | 2.200 | 1.900 | 1.940 | 112,461,152 | -0.27(-12.22%) |
Aug 08, 2023 | 2.210 | 2.340 | 2.100 | 2.210 | 59,561,856 | -0.18(-7.53%) |
Aug 07, 2023 | 2.740 | 2.750 | 2.070 | 2.390 | 160,514,848 | -0.11(-4.40%) |
Aug 04, 2023 | 2.990 | 3.200 | 2.500 | 2.500 | 173,031,536 | -0.90(-26.36%) |
Aug 03, 2023 | 2.970 | 3.710 | 2.860 | 3.395 | 166,733,456 | +0.38(+12.42%) |
Aug 02, 2023 | 3.090 | 3.100 | 2.800 | 3.020 | 90,655,464 | -0.10(-3.21%) |
Aug 01, 2023 | 3.220 | 3.280 | 2.950 | 3.120 | 212,821,504 | +0.45(+16.85%) |
Jul 31, 2023 | 2.440 | 2.800 | 2.340 | 2.670 | 145,516,288 | +0.40(+17.62%) |
Jul 28, 2023 | 2.170 | 2.340 | 2.140 | 2.270 | 41,670,208 | +0.17(+8.10%) |
Jul 27, 2023 | 2.350 | 2.360 | 2.100 | 2.100 | 40,097,688 | -0.15(-6.67%) |
Jul 26, 2023 | 2.040 | 2.290 | 2.010 | 2.250 | 49,849,088 | +0.22(+10.84%) |
Jul 25, 2023 | 2.350 | 2.360 | 1.990 | 2.030 | 61,995,500 | -0.35(-14.71%) |
Jul 24, 2023 | 2.260 | 2.440 | 2.130 | 2.380 | 51,309,836 | -0.12(-4.80%) |
Jul 21, 2023 | 2.570 | 2.570 | 2.430 | 2.500 | 42,545,932 | +0.05(+2.04%) |
Jul 20, 2023 | 2.510 | 2.790 | 2.420 | 2.450 | 98,134,712 | -0.14(-5.41%) |
Jul 19, 2023 | 2.640 | 2.750 | 2.460 | 2.590 | 108,036,624 | +0.07(+2.78%) |
Jul 18, 2023 | 2.300 | 2.730 | 2.260 | 2.520 | 170,636,912 | +0.19(+8.15%) |
Jul 17, 2023 | 2.180 | 2.330 | 2.020 | 2.330 | 84,370,056 | +0.08(+3.56%) |
Jul 14, 2023 | 2.730 | 2.950 | 1.990 | 2.250 | 392,502,880 | +0.03(+1.35%) |
Jul 13, 2023 | 1.390 | 2.250 | 1.370 | 2.220 | 315,531,200 | +0.84(+60.87%) |
Jul 12, 2023 | 1.440 | 1.470 | 1.350 | 1.380 | 31,725,932 | -0.03(-2.13%) |
Jul 11, 2023 | 1.470 | 1.480 | 1.380 | 1.410 | 32,746,002 | -0.07(-4.41%) |
Jul 10, 2023 | 1.460 | 1.480 | 1.360 | 1.475 | 38,886,856 | +0.07(+4.61%) |
Jul 07, 2023 | 1.310 | 1.530 | 1.310 | 1.410 | 49,401,544 | +0.11(+8.46%) |
Jul 06, 2023 | 1.420 | 1.430 | 1.300 | 1.300 | 36,828,612 | -0.13(-9.09%) |
Jul 05, 2023 | 1.370 | 1.490 | 1.310 | 1.430 | 40,861,768 | +0.06(+4.38%) |
Jul 03, 2023 | 1.430 | 1.500 | 1.350 | 1.370 | 31,335,400 | -0.01(-0.72%) |
Jun 30, 2023 | 1.350 | 1.440 | 1.310 | 1.380 | 58,382,860 | +0.12(+9.52%) |
Jun 29, 2023 | 1.200 | 1.340 | 1.190 | 1.260 | 46,218,236 | +0.10(+8.62%) |
Jun 28, 2023 | 1.070 | 1.190 | 1.050 | 1.160 | 40,534,248 | +0.06(+5.45%) |
Jun 27, 2023 | 1.110 | 1.120 | 1.000 | 1.100 | 39,486,720 | +0.00(+0.00%) |
Jun 26, 2023 | 1.290 | 1.310 | 1.050 | 1.100 | 50,505,616 | -0.19(-14.73%) |
Jun 23, 2023 | 1.300 | 1.330 | 1.240 | 1.290 | 69,375,880 | -0.09(-6.52%) |
Jun 22, 2023 | 1.420 | 1.430 | 1.310 | 1.380 | 40,828,748 | -0.06(-4.17%) |
Jun 21, 2023 | 1.350 | 1.590 | 1.260 | 1.440 | 118,509,120 | +0.12(+9.09%) |
Jun 20, 2023 | 1.270 | 1.340 | 1.180 | 1.320 | 71,614,176 | +0.13(+10.92%) |
Jun 16, 2023 | 1.700 | 1.720 | 1.130 | 1.190 | 234,060,416 | -0.21(-15.00%) |
Jun 15, 2023 | 1.230 | 1.670 | 1.180 | 1.400 | 307,106,720 | +0.32(+29.63%) |
Jun 14, 2023 | 1.050 | 1.175 | 0.9900 | 1.080 | 120,804,984 | +0.17(+18.16%) |
Jun 13, 2023 | 0.8000 | 0.9600 | 0.7518 | 0.9140 | 128,384,896 | +0.15(+19.27%) |
Jun 12, 2023 | 0.7709 | 0.7999 | 0.7310 | 0.7663 | 59,498,968 | +0.06(+8.68%) |
Jun 09, 2023 | 0.6400 | 0.7245 | 0.6400 | 0.7051 | 70,146,848 | +0.10(+15.78%) |
Jun 08, 2023 | 0.5870 | 0.6551 | 0.5816 | 0.6090 | 56,026,008 | +0.02(+2.63%) |
Jun 07, 2023 | 0.5583 | 0.5999 | 0.5410 | 0.5934 | 41,458,236 | +0.05(+9.46%) |
Jun 06, 2023 | 0.5565 | 0.5699 | 0.5210 | 0.5421 | 44,045,736 | -0.01(-2.50%) |
Jun 05, 2023 | 0.5815 | 0.5859 | 0.5556 | 0.5560 | 39,675,060 | -0.03(-5.04%) |
Jun 02, 2023 | 0.6000 | 0.6018 | 0.5625 | 0.5855 | 34,849,356 | +0.01(+1.97%) |