Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.7811 | 0.7811 | 0.7099 | 0.7110 | 212,305 | -0.03(-3.93%) |
Jul 28, 2023 | 0.8372 | 0.8372 | 0.7111 | 0.7401 | 330,671 | -0.08(-9.74%) |
Jul 27, 2023 | 0.8501 | 0.8737 | 0.8200 | 0.8200 | 212,398 | -0.05(-6.18%) |
Jul 26, 2023 | 0.8600 | 0.8759 | 0.8410 | 0.8740 | 124,027 | +0.03(+3.92%) |
Jul 25, 2023 | 0.8600 | 0.8700 | 0.8410 | 0.8410 | 73,610 | -0.03(-3.33%) |
Jul 24, 2023 | 0.9300 | 0.9273 | 0.8500 | 0.8700 | 205,859 | -0.04(-4.01%) |
Jul 21, 2023 | 0.9200 | 0.9400 | 0.8900 | 0.9063 | 81,020 | -0.03(-3.63%) |
Jul 20, 2023 | 0.9400 | 0.9449 | 0.9105 | 0.9404 | 37,602 | +0.02(+1.70%) |
Jul 19, 2023 | 0.9080 | 0.9512 | 0.9080 | 0.9247 | 83,693 | -0.01(-0.56%) |
Jul 18, 2023 | 0.9500 | 0.9602 | 0.9201 | 0.9299 | 94,872 | -0.03(-3.11%) |
Jul 17, 2023 | 0.9300 | 0.9999 | 0.9000 | 0.9597 | 149,670 | +0.04(+4.03%) |
Jul 14, 2023 | 0.9300 | 0.9730 | 0.9200 | 0.9225 | 229,289 | -0.04(-4.40%) |
Jul 13, 2023 | 1.040 | 1.050 | 0.8630 | 0.9650 | 3,968,032 | -0.02(-1.53%) |
Jul 12, 2023 | 1.090 | 1.090 | 0.9600 | 0.9800 | 197,717 | -0.07(-6.67%) |
Jul 11, 2023 | 0.9300 | 1.190 | 0.9100 | 1.050 | 568,966 | +0.13(+14.13%) |
Jul 10, 2023 | 0.9235 | 0.9500 | 0.9026 | 0.9200 | 75,752 | -0.01(-1.36%) |
Jul 07, 2023 | 0.9200 | 0.9499 | 0.9100 | 0.9327 | 37,339 | +0.02(+2.49%) |
Jul 06, 2023 | 0.9722 | 0.9722 | 0.9000 | 0.9100 | 96,131 | -0.03(-3.70%) |
Jul 05, 2023 | 0.9400 | 0.9750 | 0.9000 | 0.9450 | 152,507 | +0.01(+1.38%) |
Jul 03, 2023 | 0.9300 | 0.9465 | 0.9276 | 0.9321 | 19,996 | +0.00(+0.49%) |
Jun 30, 2023 | 0.9200 | 0.9449 | 0.9000 | 0.9276 | 76,272 | -0.01(-0.77%) |
Jun 29, 2023 | 0.9545 | 0.9545 | 0.9002 | 0.9348 | 71,335 | -0.02(-1.73%) |
Jun 28, 2023 | 0.9900 | 0.9889 | 0.9215 | 0.9513 | 64,288 | -0.04(-3.91%) |
Jun 27, 2023 | 0.8600 | 1.010 | 0.8490 | 0.9900 | 746,739 | +0.14(+16.61%) |
Jun 26, 2023 | 0.9000 | 0.9300 | 0.8300 | 0.8490 | 524,881 | -0.10(-10.17%) |
Jun 23, 2023 | 0.9600 | 0.9900 | 0.9250 | 0.9451 | 168,950 | -0.06(-6.43%) |
Jun 22, 2023 | 1.000 | 1.020 | 0.9820 | 1.010 | 129,622 | +0.01(+1.00%) |
Jun 21, 2023 | 1.010 | 1.040 | 0.9800 | 1.000 | 395,241 | +0.01(+1.01%) |
Jun 20, 2023 | 1.070 | 1.100 | 0.9500 | 0.9900 | 704,986 | -0.08(-7.48%) |
Jun 16, 2023 | 1.080 | 1.110 | 1.025 | 1.070 | 4,448,399 | -0.83(-43.68%) |
Jun 15, 2023 | 2.110 | 2.280 | 1.860 | 1.900 | 7,142,310 | -0.11(-5.47%) |
Jun 14, 2023 | 1.840 | 2.190 | 1.800 | 2.010 | 10,113,587 | +0.22(+12.29%) |
Jun 13, 2023 | 1.790 | 1.832 | 1.760 | 1.790 | 26,343 | +0.03(+1.70%) |
Jun 12, 2023 | 1.750 | 1.810 | 1.730 | 1.760 | 9,831 | -0.01(-0.56%) |
Jun 09, 2023 | 1.930 | 1.950 | 1.740 | 1.770 | 58,694 | -0.13(-6.84%) |
Jun 08, 2023 | 1.920 | 2.130 | 1.867 | 1.900 | 199,932 | +0.01(+0.65%) |
Jun 07, 2023 | 1.820 | 1.940 | 1.806 | 1.888 | 35,431 | +0.07(+3.73%) |
Jun 06, 2023 | 1.740 | 1.900 | 1.740 | 1.820 | 115,142 | +0.04(+2.25%) |
Jun 05, 2023 | 1.850 | 1.870 | 1.770 | 1.780 | 24,364 | -0.11(-5.82%) |
Jun 02, 2023 | 1.830 | 2.030 | 1.760 | 1.890 | 83,748 | +0.06(+3.28%) |
Jun 01, 2023 | 1.900 | 1.950 | 1.660 | 1.830 | 87,360 | -0.10(-5.18%) |
May 31, 2023 | 1.980 | 1.980 | 1.750 | 1.930 | 84,626 | +0.04(+2.14%) |
May 30, 2023 | 2.250 | 2.241 | 1.750 | 1.889 | 294,241 | -0.91(-32.52%) |
May 26, 2023 | 2.950 | 3.051 | 2.700 | 2.800 | 36,876 | -0.15(-5.15%) |
May 25, 2023 | 2.940 | 3.150 | 2.585 | 2.952 | 168,250 | -0.35(-10.55%) |
May 24, 2023 | 2.673 | 3.400 | 2.650 | 3.300 | 236,987 | +0.30(+10.00%) |
May 23, 2023 | 2.922 | 3.500 | 2.660 | 3.000 | 1,815,097 | +0.62(+26.32%) |
May 22, 2023 | 2.205 | 2.387 | 2.100 | 2.375 | 228,869 | +0.19(+8.90%) |
May 19, 2023 | 2.249 | 2.249 | 2.140 | 2.181 | 10,106 | -0.07(-3.20%) |
May 18, 2023 | 2.256 | 2.439 | 2.205 | 2.253 | 6,603 | +0.03(+1.26%) |
May 17, 2023 | 2.350 | 2.439 | 2.211 | 2.225 | 5,353 | +0.00(+0.20%) |
May 16, 2023 | 2.470 | 2.470 | 2.205 | 2.220 | 13,280 | -0.21(-8.81%) |
May 15, 2023 | 2.550 | 2.570 | 2.425 | 2.435 | 4,058 | -0.06(-2.60%) |
May 12, 2023 | 2.534 | 2.647 | 2.500 | 2.500 | 2,468 | +0.00(+0.00%) |
May 11, 2023 | 2.550 | 2.900 | 2.250 | 2.500 | 10,482 | -0.15(-5.84%) |
May 10, 2023 | 2.750 | 2.892 | 2.516 | 2.655 | 31,988 | -0.16(-5.72%) |
May 09, 2023 | 2.750 | 2.828 | 2.571 | 2.816 | 5,780 | +0.04(+1.48%) |
May 08, 2023 | 2.350 | 2.849 | 2.337 | 2.775 | 16,117 | +0.48(+21.05%) |
May 05, 2023 | 2.200 | 2.350 | 2.200 | 2.292 | 50,743 | -0.01(-0.37%) |
May 04, 2023 | 2.650 | 2.750 | 2.015 | 2.301 | 44,905 | -0.40(-14.78%) |
May 03, 2023 | 2.697 | 2.850 | 2.522 | 2.700 | 22,710 | +0.10(+3.81%) |
May 02, 2023 | 2.740 | 2.910 | 2.450 | 2.601 | 41,522 | -0.23(-7.98%) |