Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.6865 | 0.7090 | 0.6230 | 0.6389 | 397,885 | -0.06(-8.05%) |
Aug 30, 2023 | 0.6600 | 0.6999 | 0.6506 | 0.6948 | 227,262 | +0.01(+1.77%) |
Aug 29, 2023 | 0.6100 | 0.6875 | 0.6000 | 0.6827 | 455,541 | +0.08(+14.18%) |
Aug 28, 2023 | 0.5700 | 0.6300 | 0.5700 | 0.5979 | 309,616 | -0.02(-3.56%) |
Aug 25, 2023 | 0.6200 | 0.6360 | 0.5978 | 0.6200 | 262,018 | +0.01(+1.64%) |
Aug 24, 2023 | 0.6700 | 0.7000 | 0.6050 | 0.6100 | 571,977 | -0.06(-9.56%) |
Aug 23, 2023 | 0.6203 | 0.6932 | 0.6010 | 0.6745 | 786,567 | +0.05(+8.46%) |
Aug 22, 2023 | 0.6631 | 0.6722 | 0.5900 | 0.6219 | 351,724 | -0.04(-6.66%) |
Aug 21, 2023 | 0.7781 | 0.7937 | 0.6651 | 0.6663 | 558,484 | -0.04(-5.98%) |
Aug 18, 2023 | 0.6874 | 0.7200 | 0.6110 | 0.7087 | 436,558 | +0.01(+1.72%) |
Aug 17, 2023 | 0.6430 | 0.7455 | 0.6301 | 0.6967 | 718,814 | +0.09(+14.57%) |
Aug 16, 2023 | 0.8700 | 0.8700 | 0.6005 | 0.6081 | 1,874,449 | -0.23(-27.87%) |
Aug 15, 2023 | 0.9100 | 0.9100 | 0.8317 | 0.8431 | 478,922 | -0.06(-6.33%) |
Aug 14, 2023 | 0.9426 | 0.9837 | 0.9000 | 0.9001 | 471,324 | -0.02(-2.16%) |
Aug 11, 2023 | 1.010 | 1.010 | 0.8602 | 0.9200 | 1,237,269 | -0.08(-7.56%) |
Aug 10, 2023 | 1.000 | 1.030 | 0.9951 | 0.9952 | 666,160 | -0.00(-0.47%) |
Aug 09, 2023 | 1.220 | 1.269 | 0.9925 | 0.9999 | 1,212,994 | -0.26(-20.64%) |
Aug 08, 2023 | 1.260 | 1.290 | 1.210 | 1.260 | 297,980 | +0.00(+0.00%) |
Aug 07, 2023 | 1.250 | 1.300 | 1.230 | 1.260 | 148,585 | -0.01(-0.79%) |
Aug 04, 2023 | 1.320 | 1.390 | 1.255 | 1.270 | 282,397 | -0.06(-4.51%) |
Aug 03, 2023 | 1.290 | 1.405 | 1.290 | 1.330 | 214,892 | +0.01(+0.76%) |
Aug 02, 2023 | 1.380 | 1.380 | 1.290 | 1.320 | 259,107 | -0.06(-4.35%) |
Aug 01, 2023 | 1.380 | 1.430 | 1.380 | 1.380 | 222,395 | -0.01(-0.72%) |
Jul 31, 2023 | 1.300 | 1.410 | 1.300 | 1.390 | 358,506 | +0.08(+6.11%) |
Jul 28, 2023 | 1.340 | 1.360 | 1.250 | 1.310 | 388,311 | -0.03(-2.24%) |
Jul 27, 2023 | 1.400 | 1.440 | 1.330 | 1.340 | 201,694 | -0.04(-2.90%) |
Jul 26, 2023 | 1.470 | 1.580 | 1.340 | 1.380 | 537,659 | -0.11(-7.38%) |
Jul 25, 2023 | 1.270 | 1.500 | 1.270 | 1.490 | 522,629 | +0.20(+15.50%) |
Jul 24, 2023 | 1.210 | 1.315 | 1.200 | 1.290 | 227,795 | +0.09(+7.50%) |
Jul 21, 2023 | 1.330 | 1.330 | 1.190 | 1.200 | 313,370 | -0.10(-7.69%) |
Jul 20, 2023 | 1.350 | 1.350 | 1.285 | 1.300 | 163,644 | -0.03(-2.26%) |
Jul 19, 2023 | 1.300 | 1.350 | 1.285 | 1.330 | 357,219 | -0.05(-3.62%) |
Jul 18, 2023 | 1.390 | 1.451 | 1.340 | 1.380 | 291,727 | +0.04(+2.99%) |
Jul 17, 2023 | 1.290 | 1.420 | 1.270 | 1.340 | 319,826 | +0.06(+4.69%) |
Jul 14, 2023 | 1.320 | 1.370 | 1.270 | 1.280 | 212,557 | -0.06(-4.48%) |
Jul 13, 2023 | 1.300 | 1.430 | 1.290 | 1.340 | 283,544 | +0.03(+2.29%) |
Jul 12, 2023 | 1.300 | 1.380 | 1.280 | 1.310 | 330,606 | +0.03(+2.34%) |
Jul 11, 2023 | 1.270 | 1.320 | 1.260 | 1.280 | 232,086 | +0.01(+0.79%) |
Jul 10, 2023 | 1.180 | 1.310 | 1.170 | 1.270 | 242,724 | +0.08(+6.72%) |
Jul 07, 2023 | 1.180 | 1.200 | 1.080 | 1.190 | 366,310 | +0.05(+4.39%) |
Jul 06, 2023 | 1.230 | 1.240 | 1.110 | 1.140 | 526,761 | -0.09(-7.32%) |
Jul 05, 2023 | 1.230 | 1.265 | 1.210 | 1.230 | 268,608 | -0.04(-3.15%) |
Jul 03, 2023 | 1.330 | 1.330 | 1.210 | 1.270 | 275,836 | -0.03(-2.31%) |
Jun 30, 2023 | 1.220 | 1.350 | 1.219 | 1.300 | 572,018 | +0.09(+7.44%) |
Jun 29, 2023 | 1.080 | 1.260 | 1.080 | 1.210 | 555,550 | +0.15(+14.15%) |
Jun 28, 2023 | 1.080 | 1.150 | 1.055 | 1.060 | 333,640 | -0.01(-0.93%) |
Jun 27, 2023 | 1.110 | 1.110 | 1.050 | 1.070 | 309,400 | -0.02(-1.83%) |
Jun 26, 2023 | 1.060 | 1.115 | 1.030 | 1.090 | 346,684 | +0.02(+1.87%) |
Jun 23, 2023 | 1.050 | 1.120 | 1.030 | 1.070 | 4,196,973 | -0.01(-0.93%) |
Jun 22, 2023 | 0.9900 | 1.170 | 0.9725 | 1.080 | 827,136 | +0.10(+10.20%) |
Jun 21, 2023 | 1.010 | 1.050 | 0.9700 | 0.9800 | 732,633 | -0.02(-2.00%) |
Jun 20, 2023 | 1.060 | 1.060 | 1.000 | 1.000 | 663,570 | -0.03(-2.91%) |
Jun 16, 2023 | 1.190 | 1.220 | 1.030 | 1.030 | 2,145,260 | -0.16(-13.45%) |
Jun 15, 2023 | 1.270 | 1.270 | 1.190 | 1.190 | 418,142 | -0.07(-5.56%) |
Jun 14, 2023 | 1.310 | 1.360 | 1.250 | 1.260 | 452,811 | -0.04(-3.08%) |
Jun 13, 2023 | 1.300 | 1.355 | 1.270 | 1.300 | 376,252 | -0.01(-0.76%) |
Jun 12, 2023 | 1.260 | 1.330 | 1.260 | 1.310 | 205,883 | +0.06(+4.80%) |
Jun 09, 2023 | 1.320 | 1.340 | 1.220 | 1.250 | 246,369 | -0.11(-8.09%) |
Jun 08, 2023 | 1.420 | 1.440 | 1.320 | 1.360 | 329,292 | -0.06(-4.23%) |
Jun 07, 2023 | 1.360 | 1.460 | 1.351 | 1.420 | 636,971 | +0.09(+6.77%) |
Jun 06, 2023 | 1.180 | 1.350 | 1.180 | 1.330 | 755,019 | +0.14(+11.76%) |
Jun 05, 2023 | 1.200 | 1.220 | 1.160 | 1.190 | 468,503 | +0.01(+0.85%) |
Jun 02, 2023 | 1.170 | 1.200 | 1.115 | 1.180 | 899,132 | +0.01(+0.85%) |