Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 17, 2023 | 0 | +0.00(+0.00%) | ||||
Aug 16, 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 130,588 | -0.07(-12.20%) |
Aug 15, 2023 | 0.6349 | 0.6349 | 0.5800 | 0.6150 | 133,569 | -0.02(-3.85%) |
Aug 14, 2023 | 0.6320 | 0.6800 | 0.5846 | 0.6396 | 139,252 | +0.01(+1.33%) |
Aug 11, 2023 | 0.6595 | 0.6650 | 0.6200 | 0.6312 | 100,850 | -0.04(-5.64%) |
Aug 10, 2023 | 0.6398 | 0.6695 | 0.6206 | 0.6689 | 76,758 | +0.02(+2.91%) |
Aug 09, 2023 | 0.6500 | 0.6521 | 0.6050 | 0.6500 | 106,826 | -0.00(-0.70%) |
Aug 08, 2023 | 0.6700 | 0.6990 | 0.6300 | 0.6546 | 245,942 | -0.07(-9.08%) |
Aug 07, 2023 | 0.6405 | 0.8033 | 0.6355 | 0.7200 | 1,726,985 | +0.09(+14.63%) |
Aug 04, 2023 | 0.6500 | 0.6500 | 0.6100 | 0.6281 | 35,472 | -0.01(-1.47%) |
Aug 03, 2023 | 0.6452 | 0.6500 | 0.6301 | 0.6375 | 10,416 | +0.00(+0.16%) |
Aug 02, 2023 | 0.6386 | 0.6486 | 0.6200 | 0.6365 | 32,958 | -0.01(-1.87%) |
Aug 01, 2023 | 0.6590 | 0.6599 | 0.6200 | 0.6486 | 51,685 | +0.02(+2.66%) |
Jul 31, 2023 | 0.6500 | 0.6650 | 0.6300 | 0.6318 | 103,037 | +0.01(+1.90%) |
Jul 28, 2023 | 0.6600 | 0.6685 | 0.6050 | 0.6200 | 69,049 | -0.05(-7.16%) |
Jul 27, 2023 | 0.6830 | 0.6933 | 0.6200 | 0.6678 | 57,875 | +0.01(+1.18%) |
Jul 26, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 37,902 | +0.00(+0.46%) |
Jul 25, 2023 | 0.6700 | 0.7289 | 0.6570 | 0.6570 | 47,087 | -0.02(-2.81%) |
Jul 24, 2023 | 0.6998 | 0.7209 | 0.6073 | 0.6760 | 158,211 | -0.00(-0.29%) |
Jul 21, 2023 | 0.6895 | 0.6905 | 0.6620 | 0.6780 | 60,425 | -0.01(-1.02%) |
Jul 20, 2023 | 0.7100 | 0.7318 | 0.6750 | 0.6850 | 83,972 | -0.02(-3.52%) |
Jul 19, 2023 | 0.6902 | 0.7500 | 0.6901 | 0.7100 | 103,423 | -0.00(-0.01%) |
Jul 18, 2023 | 0.7205 | 0.7500 | 0.6931 | 0.7101 | 218,726 | -0.01(-1.39%) |
Jul 17, 2023 | 0.7249 | 0.7393 | 0.6900 | 0.7201 | 65,637 | -0.02(-2.16%) |
Jul 14, 2023 | 0.7700 | 0.7700 | 0.6600 | 0.7360 | 115,428 | -0.03(-4.30%) |
Jul 13, 2023 | 0.7583 | 0.7900 | 0.7161 | 0.7691 | 245,993 | +0.01(+0.75%) |
Jul 12, 2023 | 0.7300 | 0.8399 | 0.7083 | 0.7634 | 499,249 | -0.00(-0.39%) |
Jul 11, 2023 | 0.6900 | 0.7760 | 0.6600 | 0.7664 | 587,291 | +0.07(+9.50%) |
Jul 10, 2023 | 0.7565 | 0.7565 | 0.6850 | 0.6999 | 268,956 | -0.05(-6.56%) |
Jul 07, 2023 | 0.7921 | 0.7921 | 0.7300 | 0.7490 | 356,107 | -0.04(-5.19%) |
Jul 06, 2023 | 0.8250 | 0.8559 | 0.7850 | 0.7900 | 362,589 | -0.06(-7.07%) |
Jul 05, 2023 | 0.8900 | 0.8950 | 0.8000 | 0.8501 | 1,052,744 | -0.04(-4.48%) |
Jul 03, 2023 | 1.100 | 1.140 | 0.8800 | 0.8900 | 8,815,848 | -0.03(-3.26%) |
Jun 30, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 76,250 | -0.02(-2.60%) |
Jun 29, 2023 | 0.9700 | 0.9970 | 0.9306 | 0.9446 | 44,788 | +0.00(+0.49%) |
Jun 28, 2023 | 1.000 | 1.000 | 0.9100 | 0.9400 | 82,313 | -0.04(-4.08%) |
Jun 27, 2023 | 0.9753 | 1.000 | 0.9364 | 0.9800 | 11,541 | +0.02(+1.85%) |
Jun 26, 2023 | 0.9900 | 1.020 | 0.9199 | 0.9622 | 49,747 | -0.05(-4.60%) |
Jun 23, 2023 | 1.020 | 1.040 | 0.9731 | 1.009 | 40,372 | -0.01(-1.12%) |
Jun 22, 2023 | 1.080 | 1.120 | 1.010 | 1.020 | 96,475 | -0.06(-5.56%) |
Jun 21, 2023 | 1.120 | 1.120 | 1.070 | 1.080 | 13,196 | +0.00(+0.00%) |
Jun 20, 2023 | 1.060 | 1.120 | 1.060 | 1.080 | 32,176 | +0.02(+1.89%) |
Jun 16, 2023 | 1.080 | 1.126 | 1.060 | 1.060 | 39,962 | -0.02(-1.85%) |
Jun 15, 2023 | 1.140 | 1.140 | 1.060 | 1.080 | 25,620 | -0.19(-14.96%) |
May 08, 2023 | 1.260 | 1.285 | 1.250 | 1.270 | 19,419 | +0.02(+1.60%) |
May 05, 2023 | 1.250 | 1.320 | 1.250 | 1.250 | 29,466 | +0.01(+0.81%) |
May 04, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 25,676 | +0.02(+1.64%) |
May 03, 2023 | 1.240 | 1.260 | 1.210 | 1.220 | 45,574 | -0.01(-0.81%) |
May 02, 2023 | 1.290 | 1.330 | 1.230 | 1.230 | 48,845 | -0.08(-6.11%) |
May 01, 2023 | 1.320 | 1.320 | 1.268 | 1.310 | 9,183 | +0.02(+1.55%) |
Apr 28, 2023 | 1.380 | 1.380 | 1.280 | 1.290 | 20,974 | +0.02(+1.57%) |
Apr 27, 2023 | 1.310 | 1.400 | 1.260 | 1.270 | 44,704 | -0.04(-3.05%) |
Apr 26, 2023 | 1.350 | 1.423 | 1.260 | 1.310 | 71,187 | -0.01(-0.76%) |
Apr 25, 2023 | 1.400 | 1.420 | 1.320 | 1.320 | 15,715 | -0.08(-5.71%) |
Apr 24, 2023 | 1.470 | 1.550 | 1.400 | 1.400 | 44,083 | -0.08(-5.41%) |
Apr 21, 2023 | 1.410 | 1.480 | 1.390 | 1.480 | 20,601 | +0.04(+2.78%) |
Apr 20, 2023 | 1.420 | 1.450 | 1.410 | 1.440 | 6,065 | +0.00(+0.00%) |
Apr 19, 2023 | 1.490 | 1.500 | 1.380 | 1.440 | 21,020 | -0.09(-5.88%) |
Apr 18, 2023 | 1.630 | 1.630 | 1.490 | 1.530 | 100,745 | -0.03(-1.92%) |
Apr 17, 2023 | 1.410 | 1.580 | 1.370 | 1.560 | 87,587 | +0.17(+12.23%) |
Apr 14, 2023 | 1.390 | 1.460 | 1.300 | 1.390 | 205,323 | +0.00(+0.00%) |
Apr 13, 2023 | 1.330 | 1.410 | 1.330 | 1.390 | 39,154 | +0.03(+2.20%) |
Apr 12, 2023 | 1.500 | 1.500 | 1.360 | 1.360 | 42,820 | -0.10(-6.84%) |
Apr 11, 2023 | 1.470 | 1.490 | 1.420 | 1.460 | 53,341 | -0.03(-2.01%) |
Apr 10, 2023 | 1.550 | 1.700 | 1.450 | 1.490 | 345,904 | -0.02(-1.32%) |
Apr 06, 2023 | 1.540 | 1.560 | 1.474 | 1.510 | 24,733 | +0.02(+1.34%) |
Apr 05, 2023 | 1.530 | 1.590 | 1.450 | 1.490 | 26,983 | -0.07(-4.49%) |
Apr 04, 2023 | 1.610 | 1.610 | 1.532 | 1.560 | 13,429 | +0.00(+0.00%) |
Apr 03, 2023 | 1.590 | 1.600 | 1.533 | 1.560 | 20,899 | +0.03(+1.96%) |
Mar 31, 2023 | 1.560 | 1.590 | 1.430 | 1.530 | 60,150 | +0.04(+2.68%) |
Mar 30, 2023 | 1.520 | 1.580 | 1.450 | 1.490 | 25,947 | -0.02(-1.32%) |
Mar 29, 2023 | 1.620 | 1.620 | 1.507 | 1.510 | 20,960 | -0.05(-3.21%) |
Mar 28, 2023 | 1.530 | 1.635 | 1.530 | 1.560 | 12,387 | +0.04(+2.63%) |
Mar 27, 2023 | 1.450 | 1.530 | 1.450 | 1.520 | 14,805 | +0.08(+5.56%) |
Mar 24, 2023 | 1.440 | 1.460 | 1.400 | 1.440 | 16,516 | +0.02(+1.41%) |
Mar 23, 2023 | 1.540 | 1.539 | 1.300 | 1.420 | 91,600 | -0.07(-4.70%) |
Mar 22, 2023 | 1.690 | 1.695 | 1.360 | 1.490 | 176,400 | -0.20(-11.83%) |
Mar 21, 2023 | 1.780 | 1.795 | 1.660 | 1.690 | 40,570 | +0.09(+5.62%) |
Mar 20, 2023 | 1.780 | 1.790 | 1.600 | 1.600 | 49,759 | -0.09(-5.33%) |
Mar 17, 2023 | 1.870 | 1.960 | 1.690 | 1.690 | 80,495 | -0.22(-11.52%) |
Mar 16, 2023 | 1.800 | 1.960 | 1.775 | 1.910 | 61,842 | +0.16(+9.14%) |
Mar 15, 2023 | 1.740 | 1.810 | 1.730 | 1.750 | 91,784 | -0.02(-1.13%) |
Mar 14, 2023 | 1.790 | 1.880 | 1.741 | 1.770 | 43,446 | +0.01(+0.57%) |
Mar 13, 2023 | 1.590 | 1.800 | 1.530 | 1.760 | 61,500 | +0.12(+7.32%) |
Mar 10, 2023 | 1.790 | 1.819 | 1.520 | 1.640 | 127,609 | -0.16(-8.89%) |
Mar 09, 2023 | 1.930 | 1.990 | 1.620 | 1.800 | 362,852 | -0.09(-4.76%) |
Mar 08, 2023 | 1.950 | 2.100 | 1.860 | 1.890 | 98,072 | -0.06(-3.08%) |
Mar 07, 2023 | 2.250 | 2.329 | 1.850 | 1.950 | 285,398 | -0.32(-14.07%) |
Mar 06, 2023 | 2.210 | 2.366 | 2.170 | 2.269 | 251,140 | +0.14(+6.54%) |
Mar 03, 2023 | 2.330 | 2.450 | 2.000 | 2.130 | 244,641 | -0.21(-8.97%) |
Mar 02, 2023 | 2.600 | 2.608 | 2.300 | 2.340 | 63,370 | -0.28(-10.69%) |