Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 30, 2023 | 0.6825 | 0.8000 | 0.6825 | 0.7000 | 44,042 | -0.03(-4.63%) |
Oct 27, 2023 | 0.7800 | 0.8500 | 0.6930 | 0.7340 | 207,202 | +0.02(+2.80%) |
Oct 26, 2023 | 0.7461 | 0.7461 | 0.6550 | 0.7140 | 56,140 | +0.06(+9.39%) |
Oct 25, 2023 | 0.6579 | 0.7000 | 0.5903 | 0.6527 | 5,014 | +0.06(+10.25%) |
Oct 24, 2023 | 0.6150 | 0.6250 | 0.5555 | 0.5920 | 14,698 | -0.02(-3.74%) |
Oct 23, 2023 | 0.6401 | 0.6555 | 0.6100 | 0.6150 | 10,920 | -0.07(-10.87%) |
Oct 20, 2023 | 0.6980 | 0.7099 | 0.6401 | 0.6900 | 6,977 | +0.01(+2.22%) |
Oct 19, 2023 | 0.6950 | 0.7175 | 0.6750 | 0.6750 | 2,452 | -0.02(-2.88%) |
Oct 18, 2023 | 0.7339 | 0.7550 | 0.6900 | 0.6950 | 9,017 | -0.02(-2.11%) |
Oct 17, 2023 | 0.6800 | 0.7450 | 0.6800 | 0.7100 | 5,715 | +0.04(+5.81%) |
Oct 16, 2023 | 0.7200 | 0.7560 | 0.6700 | 0.6710 | 18,754 | -0.05(-6.81%) |
Oct 13, 2023 | 0.6700 | 0.7200 | 0.6700 | 0.7200 | 6,904 | +0.00(+0.00%) |
Oct 12, 2023 | 0.6900 | 0.7200 | 0.6536 | 0.7200 | 29,950 | +0.03(+4.33%) |
Oct 11, 2023 | 0.7000 | 0.7237 | 0.6700 | 0.6901 | 10,578 | -0.02(-2.31%) |
Oct 10, 2023 | 0.7100 | 0.7300 | 0.6827 | 0.7064 | 11,611 | +0.06(+8.66%) |
Oct 09, 2023 | 0.6270 | 0.6800 | 0.6000 | 0.6501 | 41,729 | -0.04(-5.78%) |
Oct 06, 2023 | 0.7925 | 0.8499 | 0.6563 | 0.6900 | 67,036 | -0.09(-10.97%) |
Oct 05, 2023 | 0.8200 | 0.8440 | 0.7200 | 0.7750 | 18,058 | -0.07(-8.82%) |
Oct 04, 2023 | 0.8400 | 0.8785 | 0.7500 | 0.8500 | 27,572 | +0.03(+3.65%) |
Oct 03, 2023 | 0.8200 | 0.8610 | 0.7550 | 0.8201 | 17,207 | +0.02(+2.13%) |
Oct 02, 2023 | 0.8800 | 0.8900 | 0.7885 | 0.8030 | 17,075 | -0.04(-4.44%) |
Sep 29, 2023 | 0.8700 | 0.8700 | 0.8249 | 0.8403 | 45,821 | -0.08(-8.34%) |
Sep 28, 2023 | 0.8400 | 0.9590 | 0.8400 | 0.9168 | 41,113 | +0.04(+4.17%) |
Sep 27, 2023 | 0.8101 | 0.9640 | 0.8101 | 0.8801 | 16,028 | +0.07(+8.52%) |
Sep 26, 2023 | 0.8361 | 0.9300 | 0.7720 | 0.8110 | 92,641 | +0.00(+0.12%) |
Sep 25, 2023 | 0.8000 | 0.9790 | 0.8100 | 0.8100 | 97,605 | +0.01(+1.25%) |
Sep 22, 2023 | 0.9901 | 0.9901 | 0.8000 | 0.8000 | 110,907 | -0.14(-14.77%) |
Sep 21, 2023 | 0.9990 | 1.050 | 0.9150 | 0.9386 | 14,304 | -0.05(-5.19%) |
Sep 20, 2023 | 1.030 | 1.050 | 0.9900 | 0.9900 | 5,172 | -0.01(-1.00%) |
Sep 19, 2023 | 1.000 | 1.060 | 1.000 | 1.000 | 28,093 | -0.02(-1.96%) |
Sep 18, 2023 | 1.110 | 1.110 | 1.000 | 1.020 | 24,916 | -0.12(-10.53%) |
Sep 15, 2023 | 1.080 | 1.250 | 1.020 | 1.140 | 135,181 | +0.07(+6.54%) |
Sep 14, 2023 | 1.060 | 1.080 | 0.9950 | 1.070 | 101,430 | +0.06(+5.94%) |
Sep 13, 2023 | 0.6900 | 1.040 | 0.6600 | 1.010 | 617,752 | +0.32(+46.61%) |
Sep 12, 2023 | 0.7101 | 0.7329 | 0.6700 | 0.6889 | 17,493 | -0.01(-1.73%) |
Sep 11, 2023 | 0.7010 | 0.6780 | 0.7010 | 20,330 | -0.15(-17.42%) | |
Sep 06, 2023 | 0.8489 | 0 | -0.01(-0.76%) | |||
Sep 05, 2023 | 0.9600 | 0.9679 | 0.8554 | 0.8554 | 20,326 | -0.10(-10.90%) |
Sep 01, 2023 | 1.030 | 1.050 | 0.9500 | 0.9600 | 29,591 | -0.02(-1.94%) |
Aug 31, 2023 | 0.8700 | 0.9799 | 0.8700 | 0.9790 | 20,587 | +0.10(+11.25%) |
Aug 30, 2023 | 0.9700 | 0.9700 | 0.8701 | 0.8800 | 29,569 | -0.09(-9.29%) |
Aug 29, 2023 | 1.080 | 1.080 | 0.9500 | 0.9701 | 56,110 | -0.13(-11.81%) |
Aug 28, 2023 | 1.190 | 1.200 | 1.040 | 1.100 | 129,835 | -0.02(-1.79%) |
Aug 25, 2023 | 0.8625 | 1.220 | 0.8625 | 1.120 | 684,078 | +0.26(+29.86%) |
Aug 24, 2023 | 0.7510 | 0.8650 | 0.6833 | 0.8625 | 94,976 | +0.09(+11.29%) |
Aug 23, 2023 | 0.8000 | 0.8100 | 0.7300 | 0.7750 | 31,359 | +0.02(+2.26%) |
Aug 22, 2023 | 0.7200 | 0.8488 | 0.7000 | 0.7579 | 116,926 | +0.02(+2.45%) |
Aug 21, 2023 | 0.6770 | 0.7500 | 0.6275 | 0.7398 | 42,172 | +0.09(+13.82%) |
Aug 18, 2023 | 0.6700 | 0.6825 | 0.6500 | 0.6500 | 9,925 | -0.06(-9.01%) |
Aug 17, 2023 | 0.7000 | 0.7144 | 0.6700 | 0.7144 | 31,269 | +0.02(+2.35%) |
Aug 16, 2023 | 0.6800 | 0.6991 | 0.6600 | 0.6980 | 16,586 | +0.04(+5.76%) |
Aug 15, 2023 | 0.6400 | 0.6790 | 0.6324 | 0.6600 | 33,378 | -0.02(-2.93%) |
Aug 14, 2023 | 0.6400 | 0.6900 | 0.6363 | 0.6799 | 22,301 | -0.00(-0.01%) |
Aug 11, 2023 | 0.7000 | 0.7100 | 0.6350 | 0.6800 | 24,520 | -0.02(-3.11%) |
Aug 10, 2023 | 0.7150 | 0.7210 | 0.6500 | 0.7018 | 24,281 | +0.00(+0.54%) |
Aug 09, 2023 | 0.7890 | 0.7980 | 0.6653 | 0.6980 | 52,931 | -0.06(-8.16%) |
Aug 08, 2023 | 0.8000 | 0.8131 | 0.7400 | 0.7600 | 20,339 | -0.01(-0.71%) |
Aug 07, 2023 | 0.6800 | 0.8600 | 0.6820 | 0.7654 | 142,491 | +0.07(+9.34%) |
Aug 04, 2023 | 0.7000 | 0.7281 | 0.6800 | 0.7000 | 14,634 | -0.01(-1.55%) |
Aug 03, 2023 | 0.7110 | 0.7200 | 0.6117 | 0.7110 | 59,398 | -0.00(-0.06%) |
Aug 02, 2023 | 0.7200 | 0.7316 | 0.7030 | 0.7114 | 40,466 | -0.02(-2.76%) |
Aug 01, 2023 | 0.7300 | 0.7591 | 0.7200 | 0.7316 | 54,616 | -0.03(-3.61%) |
Jul 31, 2023 | 0.7750 | 0.7760 | 0.6900 | 0.7590 | 82,991 | +0.03(+4.55%) |
Jul 28, 2023 | 0.7200 | 0.7600 | 0.6970 | 0.7260 | 97,845 | -0.03(-4.47%) |
Jul 27, 2023 | 0.8000 | 0.8099 | 0.7211 | 0.7600 | 76,011 | -0.05(-6.74%) |
Jul 26, 2023 | 0.8700 | 0.8700 | 0.8010 | 0.8149 | 51,071 | -0.07(-7.40%) |
Jul 25, 2023 | 0.9397 | 0.9400 | 0.8700 | 0.8800 | 52,940 | -0.06(-6.12%) |
Jul 24, 2023 | 1.050 | 1.090 | 0.9079 | 0.9374 | 172,821 | -0.11(-10.72%) |
Jul 21, 2023 | 1.040 | 1.094 | 1.030 | 1.050 | 119,678 | -0.02(-1.87%) |
Jul 20, 2023 | 1.160 | 1.179 | 1.070 | 1.070 | 115,070 | -0.12(-10.08%) |
Jul 19, 2023 | 1.170 | 1.200 | 1.170 | 1.190 | 47,511 | +0.01(+0.85%) |
Jul 18, 2023 | 1.190 | 1.240 | 1.170 | 1.180 | 76,429 | -0.01(-0.84%) |
Jul 17, 2023 | 1.160 | 1.250 | 1.157 | 1.190 | 144,160 | -0.01(-0.83%) |
Jul 14, 2023 | 1.110 | 1.200 | 1.090 | 1.200 | 204,109 | +0.02(+1.69%) |
Jul 13, 2023 | 1.050 | 1.180 | 1.050 | 1.180 | 415,998 | -0.02(-1.67%) |
Jul 12, 2023 | 1.180 | 1.380 | 1.120 | 1.200 | 4,019,731 | +0.14(+13.21%) |
Jul 11, 2023 | 1.040 | 1.100 | 1.030 | 1.060 | 52,835 | +0.02(+1.92%) |
Jul 10, 2023 | 1.080 | 1.090 | 1.000 | 1.040 | 83,047 | -0.05(-4.20%) |
Jul 07, 2023 | 1.060 | 1.110 | 1.060 | 1.086 | 40,380 | -0.00(-0.40%) |
Jul 06, 2023 | 1.160 | 1.160 | 1.062 | 1.090 | 98,345 | -0.05(-4.39%) |
Jul 05, 2023 | 1.120 | 1.150 | 1.060 | 1.140 | 51,155 | +0.02(+1.79%) |
Jul 03, 2023 | 1.160 | 1.162 | 1.090 | 1.120 | 62,906 | -0.03(-2.61%) |
Jun 30, 2023 | 1.190 | 1.230 | 1.140 | 1.150 | 63,049 | -0.09(-7.26%) |
Jun 29, 2023 | 1.180 | 1.250 | 1.153 | 1.240 | 52,480 | +0.06(+5.08%) |
Jun 28, 2023 | 1.120 | 1.205 | 1.120 | 1.180 | 103,283 | +0.04(+3.51%) |
Jun 27, 2023 | 1.120 | 1.160 | 1.090 | 1.140 | 62,925 | +0.03(+2.70%) |
Jun 26, 2023 | 1.140 | 1.150 | 1.110 | 1.110 | 56,231 | -0.02(-1.77%) |
Jun 23, 2023 | 1.170 | 1.180 | 1.120 | 1.130 | 146,916 | -0.04(-3.42%) |
Jun 22, 2023 | 1.180 | 1.190 | 1.150 | 1.170 | 83,110 | -0.05(-4.10%) |
Jun 21, 2023 | 1.190 | 1.280 | 1.130 | 1.220 | 204,661 | +0.02(+1.67%) |
Jun 20, 2023 | 1.230 | 1.346 | 1.110 | 1.200 | 727,377 | -0.04(-3.23%) |
Jun 16, 2023 | 1.200 | 1.310 | 1.120 | 1.240 | 1,489,530 | +0.06(+5.08%) |
Jun 15, 2023 | 1.600 | 1.650 | 1.110 | 1.180 | 7,764,875 | -0.93(-43.97%) |
May 08, 2023 | 1.965 | 2.247 | 1.962 | 2.106 | 25,266 | +0.01(+0.29%) |
May 05, 2023 | 2.085 | 2.136 | 1.875 | 2.100 | 18,411 | +0.09(+4.48%) |
May 04, 2023 | 2.208 | 2.208 | 1.989 | 2.010 | 39,279 | -0.09(-4.15%) |
May 03, 2023 | 1.950 | 2.220 | 1.950 | 2.097 | 52,351 | +0.00(+0.00%) |
May 02, 2023 | 2.169 | 2.250 | 2.070 | 2.097 | 83,342 | -0.00(-0.14%) |
May 01, 2023 | 2.397 | 2.397 | 2.049 | 2.100 | 101,147 | -0.26(-11.17%) |
Apr 28, 2023 | 2.196 | 2.421 | 2.064 | 2.364 | 115,935 | +0.18(+8.24%) |
Apr 27, 2023 | 2.730 | 2.751 | 2.100 | 2.184 | 605,422 | -0.54(-19.91%) |
Apr 26, 2023 | 2.628 | 2.967 | 2.628 | 2.727 | 25,532 | +0.21(+8.21%) |
Apr 25, 2023 | 2.922 | 3.087 | 2.454 | 2.520 | 59,246 | -0.29(-10.16%) |
Apr 24, 2023 | 3.084 | 3.090 | 2.802 | 2.805 | 30,236 | -0.34(-10.95%) |
Apr 21, 2023 | 3.000 | 3.225 | 2.931 | 3.150 | 31,206 | +0.08(+2.74%) |
Apr 20, 2023 | 3.147 | 3.159 | 2.820 | 3.066 | 44,368 | -0.08(-2.67%) |
Apr 19, 2023 | 3.357 | 3.498 | 2.700 | 3.150 | 236,471 | -0.36(-10.26%) |
Apr 18, 2023 | 4.410 | 4.410 | 3.300 | 3.510 | 55,054 | -0.51(-12.69%) |
Apr 17, 2023 | 4.095 | 4.110 | 3.678 | 4.020 | 40,458 | +0.06(+1.59%) |
Apr 14, 2023 | 3.600 | 4.074 | 3.480 | 3.957 | 50,632 | +0.36(+9.92%) |
Apr 13, 2023 | 3.657 | 3.657 | 3.384 | 3.600 | 26,901 | +0.12(+3.36%) |
Apr 12, 2023 | 3.588 | 3.588 | 3.342 | 3.483 | 18,320 | +0.20(+5.93%) |
Apr 11, 2023 | 3.420 | 3.420 | 3.285 | 3.288 | 18,271 | +0.01(+0.27%) |
Apr 10, 2023 | 3.369 | 3.441 | 3.210 | 3.279 | 16,900 | +0.01(+0.28%) |
Apr 06, 2023 | 3.000 | 3.300 | 2.949 | 3.270 | 35,380 | +0.23(+7.71%) |
Apr 05, 2023 | 3.210 | 3.210 | 2.736 | 3.036 | 44,084 | -0.18(-5.51%) |
Apr 04, 2023 | 3.531 | 3.540 | 3.180 | 3.213 | 30,652 | -0.36(-10.00%) |