Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2023 | 0.6140 | 0.6275 | 0.5730 | 0.5742 | 38,607,452 | -0.05(-7.98%) |
May 31, 2023 | 0.6100 | 0.6240 | 0.6051 | 0.6240 | 20,590,724 | +0.01(+2.30%) |
May 30, 2023 | 0.6000 | 0.6245 | 0.5700 | 0.6100 | 34,855,092 | +0.02(+3.46%) |
May 26, 2023 | 0.6153 | 0.6225 | 0.5500 | 0.5896 | 44,719,684 | -0.03(-4.18%) |
May 25, 2023 | 0.7700 | 0.7812 | 0.5840 | 0.6153 | 85,202,360 | -0.16(-20.27%) |
May 24, 2023 | 0.7800 | 0.7840 | 0.7400 | 0.7717 | 27,652,128 | -0.01(-1.14%) |
May 23, 2023 | 0.8003 | 0.8438 | 0.7730 | 0.7806 | 39,557,084 | -0.03(-3.94%) |
May 22, 2023 | 0.7747 | 0.8348 | 0.7581 | 0.8126 | 45,242,780 | +0.05(+7.16%) |
May 19, 2023 | 0.7500 | 0.7688 | 0.7111 | 0.7583 | 30,705,384 | +0.02(+2.65%) |
May 18, 2023 | 0.7423 | 0.7500 | 0.7213 | 0.7387 | 25,018,052 | +0.00(+0.03%) |
May 17, 2023 | 0.7169 | 0.7500 | 0.7010 | 0.7385 | 36,413,504 | +0.03(+4.75%) |
May 16, 2023 | 0.7500 | 0.7587 | 0.7021 | 0.7050 | 34,059,436 | -0.05(-6.96%) |
May 15, 2023 | 0.7795 | 0.8150 | 0.7142 | 0.7577 | 41,983,684 | -0.01(-1.30%) |
May 12, 2023 | 0.8300 | 0.8396 | 0.7629 | 0.7677 | 37,230,488 | -0.06(-7.51%) |
May 11, 2023 | 0.8049 | 0.8400 | 0.7770 | 0.8300 | 32,985,948 | +0.03(+3.75%) |
May 10, 2023 | 0.8712 | 0.8790 | 0.7770 | 0.8000 | 43,959,412 | -0.06(-6.60%) |
May 09, 2023 | 0.9700 | 0.9670 | 0.8310 | 0.8565 | 44,481,332 | -0.13(-13.04%) |
May 08, 2023 | 1.040 | 1.040 | 0.9600 | 0.9849 | 25,270,952 | +0.01(+0.63%) |
May 05, 2023 | 0.9300 | 0.9798 | 0.9261 | 0.9787 | 34,077,940 | +0.07(+7.11%) |
May 04, 2023 | 0.9626 | 0.9630 | 0.8849 | 0.9137 | 27,067,284 | -0.01(-0.68%) |
May 03, 2023 | 0.9030 | 0.9482 | 0.8950 | 0.9200 | 31,425,292 | +0.06(+7.03%) |
May 02, 2023 | 0.8644 | 0.9350 | 0.8501 | 0.8596 | 23,190,472 | +0.02(+2.66%) |