Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.597 | 2.200 | 1.201 | 1.256 | 4,459,278 | +0.06(+4.67%) |
Jul 28, 2023 | 1.104 | 1.215 | 1.103 | 1.200 | 98,877 | +0.06(+5.45%) |
Jul 27, 2023 | 1.190 | 1.190 | 1.060 | 1.138 | 158,503 | -0.02(-1.90%) |
Jul 26, 2023 | 1.123 | 1.179 | 1.120 | 1.160 | 98,846 | -0.01(-0.51%) |
Jul 25, 2023 | 1.130 | 1.220 | 1.083 | 1.166 | 160,487 | -0.00(-0.34%) |
Jul 24, 2023 | 1.080 | 1.198 | 1.008 | 1.170 | 537,247 | -0.09(-7.07%) |
Jul 21, 2023 | 1.250 | 1.270 | 1.201 | 1.259 | 264,106 | +0.00(+0.00%) |
Jul 20, 2023 | 1.260 | 1.269 | 1.201 | 1.259 | 116,630 | -0.01(-0.47%) |
Jul 19, 2023 | 1.246 | 1.270 | 1.190 | 1.265 | 131,773 | +0.02(+2.02%) |
Jul 18, 2023 | 1.232 | 1.346 | 1.200 | 1.240 | 172,634 | -0.03(-2.36%) |
Jul 17, 2023 | 1.220 | 1.298 | 1.200 | 1.270 | 100,833 | +0.02(+1.68%) |
Jul 14, 2023 | 1.282 | 1.300 | 1.161 | 1.249 | 262,944 | -0.10(-7.41%) |
Jul 13, 2023 | 1.510 | 1.550 | 1.190 | 1.349 | 1,611,866 | -0.15(-10.01%) |
Jul 12, 2023 | 1.470 | 1.569 | 1.375 | 1.499 | 373,961 | +0.03(+1.97%) |
Jul 11, 2023 | 1.420 | 1.470 | 1.350 | 1.470 | 172,224 | +0.00(+0.07%) |
Jul 10, 2023 | 1.379 | 1.475 | 1.353 | 1.469 | 196,288 | +0.06(+4.18%) |
Jul 07, 2023 | 1.370 | 1.501 | 1.290 | 1.410 | 260,317 | +0.06(+4.37%) |
Jul 06, 2023 | 1.430 | 1.485 | 1.315 | 1.351 | 185,481 | -0.08(-5.46%) |
Jul 05, 2023 | 1.430 | 1.430 | 1.366 | 1.429 | 108,417 | +0.01(+0.35%) |
Jul 03, 2023 | 1.455 | 1.491 | 1.350 | 1.424 | 136,749 | +0.01(+0.71%) |
Jun 30, 2023 | 1.475 | 1.495 | 1.357 | 1.414 | 124,890 | -0.05(-3.08%) |
Jun 29, 2023 | 1.509 | 1.519 | 1.412 | 1.459 | 77,752 | -0.09(-5.87%) |
Jun 28, 2023 | 1.489 | 1.550 | 1.401 | 1.550 | 132,423 | +0.08(+5.44%) |
Jun 27, 2023 | 1.436 | 1.600 | 1.361 | 1.470 | 125,636 | +0.05(+3.52%) |
Jun 26, 2023 | 1.418 | 1.445 | 1.350 | 1.420 | 121,066 | +0.04(+3.27%) |
Jun 23, 2023 | 1.429 | 1.485 | 1.350 | 1.375 | 151,082 | -0.04(-3.03%) |
Jun 22, 2023 | 1.433 | 1.462 | 1.359 | 1.418 | 119,564 | -0.04(-2.94%) |
Jun 21, 2023 | 1.554 | 1.554 | 1.366 | 1.461 | 156,959 | -0.04(-2.60%) |
Jun 20, 2023 | 1.649 | 1.649 | 1.408 | 1.500 | 132,832 | -0.20(-11.76%) |
Jun 16, 2023 | 1.490 | 1.750 | 1.451 | 1.700 | 217,644 | +0.17(+11.11%) |
Jun 15, 2023 | 1.440 | 1.530 | 1.350 | 1.530 | 195,409 | +0.12(+8.51%) |
Jun 14, 2023 | 1.406 | 1.468 | 1.350 | 1.410 | 143,332 | -0.04(-2.76%) |
Jun 13, 2023 | 1.430 | 1.470 | 1.366 | 1.450 | 87,728 | +0.02(+1.19%) |
Jun 12, 2023 | 1.417 | 1.480 | 1.368 | 1.433 | 149,941 | -0.01(-1.04%) |
Jun 09, 2023 | 1.487 | 1.515 | 1.350 | 1.448 | 264,370 | -0.07(-4.74%) |
Jun 08, 2023 | 1.820 | 1.820 | 1.450 | 1.520 | 341,685 | -0.19(-11.11%) |
Jun 07, 2023 | 1.722 | 1.793 | 1.555 | 1.710 | 127,316 | -0.08(-4.47%) |
Jun 06, 2023 | 1.500 | 1.812 | 1.450 | 1.790 | 326,884 | +0.20(+12.65%) |
Jun 05, 2023 | 1.500 | 1.593 | 1.444 | 1.589 | 190,958 | -0.01(-0.69%) |
Jun 02, 2023 | 1.476 | 1.650 | 1.350 | 1.600 | 328,699 | +0.15(+10.65%) |
Jun 01, 2023 | 1.896 | 1.896 | 1.220 | 1.446 | 1,164,070 | -0.28(-16.42%) |
May 31, 2023 | 2.160 | 2.160 | 1.580 | 1.730 | 438,754 | -0.46(-21.00%) |
May 30, 2023 | 2.140 | 2.199 | 1.900 | 2.190 | 40,068 | +0.04(+1.91%) |
May 26, 2023 | 2.290 | 2.290 | 2.000 | 2.149 | 81,896 | -0.01(-0.51%) |
May 25, 2023 | 2.242 | 2.250 | 1.950 | 2.160 | 107,468 | -0.04(-1.73%) |
May 24, 2023 | 2.050 | 2.198 | 1.880 | 2.198 | 120,984 | +0.15(+7.22%) |
May 23, 2023 | 2.124 | 2.124 | 1.800 | 2.050 | 230,544 | -0.10(-4.65%) |
May 22, 2023 | 2.550 | 2.650 | 1.622 | 2.150 | 1,184,031 | -0.32(-12.92%) |
May 19, 2023 | 2.440 | 2.550 | 2.304 | 2.469 | 69,585 | -0.03(-1.24%) |
May 18, 2023 | 2.456 | 2.597 | 2.410 | 2.500 | 84,943 | -0.02(-0.99%) |
May 17, 2023 | 2.430 | 2.649 | 2.403 | 2.525 | 102,547 | +0.04(+1.49%) |
May 16, 2023 | 2.600 | 2.648 | 2.300 | 2.488 | 115,220 | -0.18(-6.68%) |
May 15, 2023 | 2.580 | 2.750 | 2.350 | 2.666 | 153,452 | +0.07(+2.54%) |
May 12, 2023 | 2.600 | 2.620 | 2.324 | 2.600 | 176,469 | +0.00(+0.00%) |
May 11, 2023 | 2.690 | 2.690 | 2.505 | 2.600 | 117,039 | -0.08(-2.99%) |
May 10, 2023 | 2.650 | 2.690 | 2.500 | 2.680 | 137,720 | -0.01(-0.26%) |
May 09, 2023 | 2.879 | 2.886 | 2.622 | 2.687 | 82,525 | -0.11(-4.04%) |
May 08, 2023 | 2.734 | 2.900 | 2.665 | 2.800 | 133,024 | +0.00(+0.00%) |
May 05, 2023 | 2.909 | 2.909 | 2.712 | 2.800 | 119,692 | -0.20(-6.64%) |
May 04, 2023 | 2.917 | 3.000 | 2.700 | 2.999 | 157,535 | +0.08(+2.78%) |
May 03, 2023 | 2.800 | 2.949 | 2.550 | 2.918 | 221,524 | -0.03(-0.88%) |
May 02, 2023 | 3.530 | 3.603 | 2.822 | 2.944 | 361,958 | -0.51(-14.67%) |