Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.8560 | 0.9190 | 0.8347 | 0.8499 | 216,337 | -0.00(-0.23%) |
Oct 30, 2023 | 0.8108 | 0.8900 | 0.7800 | 0.8519 | 373,206 | +0.08(+11.08%) |
Oct 27, 2023 | 0.8400 | 0.8502 | 0.7611 | 0.7669 | 326,729 | -0.05(-6.42%) |
Oct 26, 2023 | 0.8500 | 0.8500 | 0.7900 | 0.8195 | 367,259 | -0.05(-5.89%) |
Oct 25, 2023 | 0.8750 | 0.9408 | 0.8500 | 0.8708 | 145,932 | -0.00(-0.15%) |
Oct 24, 2023 | 0.9211 | 0.9568 | 0.8698 | 0.8721 | 272,887 | -0.04(-3.95%) |
Oct 23, 2023 | 0.9775 | 0.9850 | 0.9073 | 0.9080 | 279,252 | -0.04(-4.18%) |
Oct 20, 2023 | 0.9855 | 1.050 | 0.9375 | 0.9476 | 438,552 | -0.02(-2.47%) |
Oct 19, 2023 | 1.020 | 1.020 | 0.9700 | 0.9716 | 335,493 | -0.05(-4.75%) |
Oct 18, 2023 | 1.020 | 1.060 | 1.000 | 1.020 | 399,747 | +0.00(+0.00%) |
Oct 17, 2023 | 1.060 | 1.150 | 1.015 | 1.020 | 1,022,600 | -0.03(-2.86%) |
Oct 16, 2023 | 1.050 | 1.090 | 1.030 | 1.050 | 764,021 | -0.09(-7.89%) |
Oct 13, 2023 | 1.020 | 1.160 | 1.010 | 1.140 | 552,012 | +0.04(+3.64%) |
Oct 12, 2023 | 1.160 | 1.183 | 0.9970 | 1.100 | 1,691,734 | -0.20(-15.38%) |
Oct 11, 2023 | 1.290 | 1.345 | 1.250 | 1.300 | 2,772,355 | +0.00(+0.00%) |
Oct 10, 2023 | 1.310 | 1.380 | 1.270 | 1.300 | 496,671 | -0.01(-0.76%) |
Oct 09, 2023 | 1.270 | 1.340 | 1.200 | 1.310 | 425,823 | +0.03(+2.34%) |
Oct 06, 2023 | 1.300 | 1.400 | 1.250 | 1.280 | 332,408 | -0.02(-1.54%) |
Oct 05, 2023 | 1.200 | 1.310 | 1.200 | 1.300 | 347,346 | +0.09(+7.44%) |
Oct 04, 2023 | 1.240 | 1.260 | 1.150 | 1.210 | 1,120,359 | +0.01(+0.83%) |
Oct 03, 2023 | 1.170 | 1.225 | 1.103 | 1.200 | 1,139,929 | +0.04(+3.45%) |
Oct 02, 2023 | 1.070 | 1.220 | 1.070 | 1.160 | 1,312,019 | +0.09(+8.41%) |
Sep 29, 2023 | 1.070 | 1.110 | 1.034 | 1.070 | 239,712 | +0.02(+1.90%) |
Sep 28, 2023 | 1.040 | 1.090 | 1.020 | 1.050 | 238,829 | +0.00(+0.00%) |
Sep 27, 2023 | 1.070 | 1.100 | 1.050 | 1.050 | 216,025 | +0.00(+0.00%) |
Sep 26, 2023 | 1.060 | 1.110 | 1.040 | 1.050 | 263,895 | -0.02(-1.87%) |
Sep 25, 2023 | 1.040 | 1.100 | 1.070 | 1.070 | 427,782 | +0.02(+1.90%) |
Sep 22, 2023 | 1.130 | 1.170 | 1.010 | 1.050 | 803,440 | -0.07(-6.25%) |
Sep 21, 2023 | 1.210 | 1.240 | 1.120 | 1.120 | 314,912 | -0.10(-8.20%) |
Sep 20, 2023 | 1.260 | 1.300 | 1.220 | 1.220 | 159,534 | -0.01(-0.81%) |
Sep 19, 2023 | 1.240 | 1.250 | 1.210 | 1.230 | 370,977 | +0.01(+0.82%) |
Sep 18, 2023 | 1.320 | 1.330 | 1.215 | 1.220 | 229,907 | -0.09(-6.87%) |
Sep 15, 2023 | 1.300 | 1.360 | 1.290 | 1.310 | 518,710 | +0.00(+0.00%) |
Sep 14, 2023 | 1.390 | 1.430 | 1.310 | 1.310 | 259,467 | -0.08(-5.76%) |
Sep 13, 2023 | 1.470 | 1.490 | 1.390 | 1.390 | 207,993 | -0.12(-7.95%) |
Sep 12, 2023 | 1.550 | 1.580 | 1.500 | 1.510 | 170,947 | +0.00(+0.00%) |
Sep 11, 2023 | 1.540 | 1.570 | 1.490 | 1.510 | 321,597 | -0.04(-2.58%) |
Sep 08, 2023 | 1.630 | 1.630 | 1.520 | 1.550 | 325,907 | -0.07(-4.32%) |
Sep 07, 2023 | 1.730 | 1.760 | 1.585 | 1.620 | 578,951 | -0.13(-7.43%) |
Sep 06, 2023 | 1.820 | 1.820 | 1.730 | 1.750 | 236,697 | -0.06(-3.31%) |
Sep 05, 2023 | 1.940 | 1.970 | 1.810 | 1.810 | 237,152 | -0.15(-7.65%) |
Sep 01, 2023 | 2.000 | 2.065 | 1.950 | 1.960 | 358,495 | +0.07(+3.70%) |
Aug 31, 2023 | 2.050 | 2.090 | 1.860 | 1.890 | 1,768,204 | -0.15(-7.35%) |
Aug 30, 2023 | 2.100 | 2.130 | 1.980 | 2.040 | 218,606 | -0.06(-2.86%) |
Aug 29, 2023 | 2.040 | 2.150 | 2.040 | 2.100 | 149,286 | +0.05(+2.44%) |
Aug 28, 2023 | 2.010 | 2.070 | 1.980 | 2.050 | 223,321 | +0.05(+2.50%) |
Aug 25, 2023 | 2.070 | 2.120 | 1.970 | 2.000 | 282,712 | -0.06(-3.15%) |
Aug 24, 2023 | 2.330 | 2.350 | 2.060 | 2.065 | 187,080 | -0.27(-11.75%) |
Aug 23, 2023 | 2.380 | 2.430 | 2.280 | 2.340 | 351,888 | -0.04(-1.68%) |
Aug 22, 2023 | 2.320 | 2.515 | 2.292 | 2.380 | 475,911 | +0.04(+1.71%) |
Aug 21, 2023 | 2.180 | 2.420 | 2.095 | 2.340 | 287,868 | +0.15(+6.85%) |
Aug 18, 2023 | 2.160 | 2.310 | 2.080 | 2.190 | 324,305 | +0.00(+0.00%) |
Aug 17, 2023 | 2.100 | 2.200 | 2.090 | 2.190 | 198,531 | +0.09(+4.29%) |
Aug 16, 2023 | 2.080 | 2.125 | 1.930 | 2.100 | 383,118 | +0.05(+2.44%) |
Aug 15, 2023 | 2.100 | 2.110 | 2.025 | 2.050 | 147,168 | -0.03(-1.20%) |
Aug 14, 2023 | 2.180 | 2.180 | 2.060 | 2.075 | 236,760 | -0.10(-4.82%) |
Aug 11, 2023 | 2.080 | 2.220 | 2.060 | 2.180 | 258,909 | +0.05(+2.35%) |
Aug 10, 2023 | 2.200 | 2.240 | 2.110 | 2.130 | 215,428 | -0.05(-2.29%) |
Aug 09, 2023 | 2.210 | 2.230 | 2.110 | 2.180 | 287,097 | -0.07(-3.11%) |
Aug 08, 2023 | 2.140 | 2.380 | 2.140 | 2.250 | 336,512 | +0.10(+4.65%) |
Aug 07, 2023 | 2.240 | 2.430 | 2.000 | 2.150 | 289,624 | -0.09(-4.02%) |
Aug 04, 2023 | 2.230 | 2.340 | 2.170 | 2.240 | 265,147 | -0.01(-0.44%) |
Aug 03, 2023 | 2.120 | 2.280 | 2.090 | 2.250 | 202,697 | +0.11(+5.14%) |
Aug 02, 2023 | 2.260 | 2.260 | 2.120 | 2.140 | 256,541 | -0.13(-5.73%) |