Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 5.310 | 5.310 | 5.010 | 5.275 | 12,375 | -0.01(-0.10%) |
Oct 30, 2023 | 5.370 | 5.370 | 5.100 | 5.280 | 18,513 | +0.11(+2.13%) |
Oct 27, 2023 | 5.220 | 5.500 | 5.120 | 5.170 | 44,116 | -0.04(-0.77%) |
Oct 26, 2023 | 5.390 | 5.690 | 4.970 | 5.210 | 52,619 | -0.15(-2.80%) |
Oct 25, 2023 | 4.550 | 5.590 | 4.500 | 5.360 | 111,304 | +0.98(+22.37%) |
Oct 24, 2023 | 4.220 | 4.600 | 4.130 | 4.380 | 70,282 | +0.49(+12.60%) |
Oct 23, 2023 | 3.580 | 4.130 | 3.580 | 3.890 | 46,786 | +0.31(+8.66%) |
Oct 20, 2023 | 3.870 | 3.870 | 3.553 | 3.580 | 15,736 | -0.02(-0.56%) |
Oct 19, 2023 | 3.800 | 3.935 | 3.600 | 3.600 | 33,382 | -0.24(-6.25%) |
Oct 18, 2023 | 4.240 | 4.240 | 3.810 | 3.840 | 21,695 | -0.34(-8.13%) |
Oct 17, 2023 | 4.390 | 4.390 | 4.133 | 4.180 | 19,980 | -0.03(-0.71%) |
Oct 16, 2023 | 4.240 | 4.310 | 4.118 | 4.210 | 17,246 | +0.07(+1.69%) |
Oct 13, 2023 | 4.050 | 4.330 | 4.010 | 4.140 | 11,156 | +0.09(+2.22%) |
Oct 12, 2023 | 4.140 | 4.180 | 4.020 | 4.050 | 10,028 | -0.06(-1.46%) |
Oct 11, 2023 | 4.380 | 4.380 | 3.903 | 4.110 | 41,544 | -0.33(-7.43%) |
Oct 10, 2023 | 4.140 | 4.540 | 4.060 | 4.440 | 40,718 | +0.37(+9.09%) |
Oct 09, 2023 | 3.890 | 4.130 | 3.780 | 4.070 | 61,492 | +0.21(+5.44%) |
Oct 06, 2023 | 3.900 | 3.910 | 3.800 | 3.860 | 45,290 | +0.16(+4.32%) |
Oct 05, 2023 | 3.570 | 3.933 | 3.510 | 3.700 | 83,249 | +0.15(+4.23%) |
Oct 04, 2023 | 3.790 | 3.790 | 3.330 | 3.550 | 64,299 | -0.14(-3.79%) |
Oct 03, 2023 | 4.720 | 4.860 | 3.500 | 3.690 | 165,338 | -1.13(-23.44%) |
Oct 02, 2023 | 5.750 | 6.300 | 4.622 | 4.820 | 90,534 | +4.14(+610.91%) |
Sep 29, 2023 | 0.7396 | 0.7396 | 0.6600 | 0.6780 | 138,542 | -0.05(-7.07%) |
Sep 28, 2023 | 0.7000 | 0.7500 | 0.6874 | 0.7296 | 179,578 | +0.02(+2.18%) |
Sep 27, 2023 | 0.6900 | 0.7188 | 0.6785 | 0.7140 | 204,762 | +0.04(+6.00%) |
Sep 26, 2023 | 0.6800 | 0.6930 | 0.6700 | 0.6736 | 40,118 | -0.03(-3.63%) |
Sep 25, 2023 | 0.6900 | 0.6990 | 0.6801 | 0.6990 | 34,385 | +0.01(+1.30%) |
Sep 22, 2023 | 0.6700 | 0.6995 | 0.6662 | 0.6900 | 82,005 | +0.02(+3.60%) |
Sep 21, 2023 | 0.6800 | 0.6900 | 0.6511 | 0.6660 | 269,122 | -0.04(-6.20%) |
Sep 20, 2023 | 0.6792 | 0.7188 | 0.6792 | 0.7100 | 37,840 | +0.01(+1.57%) |
Sep 19, 2023 | 0.6876 | 0.7230 | 0.6700 | 0.6990 | 187,042 | +0.01(+1.66%) |
Sep 18, 2023 | 0.6900 | 0.7235 | 0.6700 | 0.6876 | 79,010 | +0.01(+0.82%) |
Sep 15, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6820 | 64,536 | -0.03(-4.60%) |
Sep 14, 2023 | 0.7126 | 0.7500 | 0.7100 | 0.7149 | 105,687 | +0.01(+1.09%) |
Sep 13, 2023 | 0.7005 | 0.7160 | 0.6960 | 0.7072 | 100,784 | -0.01(-1.01%) |
Sep 12, 2023 | 0.7150 | 0.7587 | 0.6950 | 0.7144 | 236,378 | +0.01(+1.42%) |
Sep 11, 2023 | 0.7100 | 0.7240 | 0.6650 | 0.7044 | 267,062 | -0.01(-1.70%) |
Sep 08, 2023 | 0.7400 | 0.7623 | 0.7100 | 0.7166 | 163,122 | -0.02(-3.16%) |
Sep 07, 2023 | 0.8000 | 0.8000 | 0.7349 | 0.7400 | 164,383 | -0.01(-1.04%) |
Sep 06, 2023 | 0.7774 | 0.7900 | 0.7400 | 0.7478 | 223,466 | -0.01(-1.61%) |
Sep 05, 2023 | 0.8000 | 0.8290 | 0.7600 | 0.7600 | 158,797 | -0.02(-2.44%) |
Sep 01, 2023 | 0.7900 | 0.8000 | 0.7655 | 0.7790 | 161,212 | -0.02(-2.90%) |
Aug 31, 2023 | 0.8500 | 0.8490 | 0.7800 | 0.8023 | 94,572 | -0.03(-3.13%) |
Aug 30, 2023 | 0.8489 | 0.8501 | 0.8201 | 0.8282 | 106,007 | -0.02(-2.56%) |
Aug 29, 2023 | 0.7500 | 0.8680 | 0.7511 | 0.8500 | 416,895 | +0.08(+9.78%) |
Aug 28, 2023 | 0.7413 | 0.7850 | 0.7401 | 0.7743 | 203,677 | +0.01(+1.88%) |
Aug 25, 2023 | 0.7300 | 0.7686 | 0.7300 | 0.7600 | 122,484 | +0.01(+2.00%) |
Aug 24, 2023 | 0.8050 | 0.8100 | 0.7450 | 0.7451 | 277,253 | -0.07(-9.00%) |
Aug 23, 2023 | 0.7772 | 0.8200 | 0.7700 | 0.8188 | 161,778 | +0.03(+3.49%) |
Aug 22, 2023 | 0.8010 | 0.8500 | 0.7701 | 0.7912 | 110,185 | -0.02(-2.22%) |
Aug 21, 2023 | 0.8400 | 0.8800 | 0.8001 | 0.8092 | 282,574 | +0.03(+4.36%) |
Aug 18, 2023 | 0.7500 | 0.7799 | 0.7500 | 0.7754 | 278,039 | -0.00(-0.28%) |
Aug 17, 2023 | 0.8008 | 0.8008 | 0.7600 | 0.7776 | 291,611 | +0.00(+0.32%) |
Aug 16, 2023 | 0.8100 | 0.8489 | 0.7510 | 0.7751 | 504,270 | -0.05(-6.22%) |
Aug 15, 2023 | 0.8800 | 0.8800 | 0.8250 | 0.8265 | 173,075 | -0.06(-6.58%) |
Aug 14, 2023 | 0.8300 | 0.8881 | 0.8300 | 0.8847 | 194,670 | +0.06(+7.24%) |
Aug 11, 2023 | 0.8900 | 0.8930 | 0.8060 | 0.8250 | 266,769 | -0.07(-7.68%) |
Aug 10, 2023 | 0.8436 | 0.9000 | 0.8436 | 0.8936 | 283,154 | +0.06(+7.20%) |
Aug 09, 2023 | 0.8300 | 0.8800 | 0.8104 | 0.8336 | 280,889 | +0.02(+2.91%) |
Aug 08, 2023 | 0.8000 | 0.8500 | 0.7851 | 0.8100 | 277,557 | +0.00(+0.00%) |
Aug 07, 2023 | 0.8105 | 0.8430 | 0.7610 | 0.8100 | 397,106 | -0.01(-1.10%) |
Aug 04, 2023 | 0.8700 | 0.8700 | 0.8105 | 0.8190 | 226,941 | -0.03(-3.64%) |
Aug 03, 2023 | 0.9200 | 0.9200 | 0.8200 | 0.8499 | 639,570 | -0.07(-7.53%) |
Aug 02, 2023 | 0.9400 | 1.020 | 0.9000 | 0.9191 | 366,581 | -0.06(-6.21%) |