Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 1.110 | 1.190 | 1.110 | 1.190 | 19,734 | +0.09(+8.31%) |
Aug 30, 2023 | 1.100 | 1.100 | 1.070 | 1.099 | 1,708 | +0.04(+3.65%) |
Aug 29, 2023 | 1.000 | 1.070 | 1.000 | 1.060 | 5,979 | -0.03(-2.75%) |
Aug 28, 2023 | 1.050 | 1.090 | 1.050 | 1.090 | 6,520 | +0.04(+3.81%) |
Aug 25, 2023 | 1.040 | 1.090 | 1.020 | 1.050 | 6,229 | +0.00(+0.09%) |
Aug 24, 2023 | 1.060 | 1.060 | 1.020 | 1.049 | 4,253 | -0.01(-1.03%) |
Aug 23, 2023 | 1.060 | 1.080 | 1.060 | 1.060 | 5,577 | -0.03(-2.75%) |
Aug 22, 2023 | 1.060 | 1.110 | 1.060 | 1.090 | 8,105 | +0.01(+0.93%) |
Aug 21, 2023 | 1.070 | 1.100 | 1.060 | 1.080 | 6,051 | -0.02(-1.60%) |
Aug 18, 2023 | 1.080 | 1.100 | 1.041 | 1.098 | 1,919 | +0.06(+5.54%) |
Aug 17, 2023 | 1.050 | 1.090 | 1.020 | 1.040 | 9,249 | -0.01(-0.95%) |
Aug 16, 2023 | 1.070 | 1.100 | 1.050 | 1.050 | 16,554 | +0.01(+0.96%) |
Aug 15, 2023 | 1.020 | 1.100 | 1.020 | 1.040 | 29,241 | -0.03(-2.80%) |
Aug 14, 2023 | 1.060 | 1.070 | 1.030 | 1.070 | 8,642 | +0.04(+3.88%) |
Aug 11, 2023 | 1.010 | 1.070 | 1.010 | 1.030 | 26,859 | +0.01(+0.77%) |
Aug 10, 2023 | 1.070 | 1.070 | 1.010 | 1.022 | 19,466 | +0.00(+0.27%) |
Aug 09, 2023 | 1.010 | 1.040 | 1.000 | 1.019 | 11,715 | -0.00(-0.07%) |
Aug 08, 2023 | 1.000 | 1.070 | 1.000 | 1.020 | 17,752 | +0.02(+2.00%) |
Aug 07, 2023 | 1.000 | 1.020 | 1.000 | 1.000 | 6,199 | -0.03(-2.91%) |
Aug 04, 2023 | 1.020 | 1.030 | 1.000 | 1.030 | 15,081 | +0.01(+0.98%) |
Aug 03, 2023 | 1.050 | 1.070 | 1.000 | 1.020 | 21,613 | -0.05(-4.67%) |
Aug 02, 2023 | 1.040 | 1.070 | 1.000 | 1.070 | 32,099 | +0.06(+5.94%) |
Aug 01, 2023 | 1.020 | 1.040 | 1.000 | 1.010 | 23,698 | +0.01(+1.00%) |
Jul 31, 2023 | 1.030 | 1.040 | 1.000 | 1.000 | 113,248 | -0.02(-1.96%) |
Jul 28, 2023 | 1.020 | 1.070 | 1.020 | 1.020 | 18,764 | -0.03(-2.86%) |
Jul 27, 2023 | 1.010 | 1.100 | 1.010 | 1.050 | 50,780 | +0.02(+1.94%) |
Jul 26, 2023 | 1.030 | 1.094 | 1.030 | 1.030 | 56,735 | -0.02(-1.90%) |
Jul 25, 2023 | 1.140 | 1.160 | 1.040 | 1.050 | 37,995 | -0.11(-9.48%) |
Jul 24, 2023 | 1.100 | 1.210 | 1.100 | 1.160 | 86,120 | +0.02(+1.75%) |
Jul 21, 2023 | 1.215 | 1.215 | 1.130 | 1.140 | 32,219 | -0.06(-5.00%) |
Jul 20, 2023 | 1.220 | 1.250 | 1.160 | 1.200 | 51,471 | +0.00(+0.00%) |
Jul 19, 2023 | 1.350 | 1.410 | 1.200 | 1.200 | 118,625 | -0.16(-11.76%) |
Jul 18, 2023 | 1.420 | 1.440 | 1.300 | 1.360 | 88,129 | -0.09(-6.21%) |
Jul 17, 2023 | 1.470 | 1.500 | 1.420 | 1.450 | 38,774 | -0.02(-1.36%) |
Jul 14, 2023 | 1.500 | 1.560 | 1.420 | 1.470 | 90,920 | -0.01(-0.68%) |
Jul 13, 2023 | 1.590 | 1.595 | 1.410 | 1.480 | 108,185 | -0.16(-9.76%) |
Jul 12, 2023 | 1.570 | 1.680 | 1.500 | 1.640 | 169,365 | +0.09(+5.81%) |
Jul 11, 2023 | 1.390 | 1.650 | 1.330 | 1.550 | 272,671 | +0.18(+13.14%) |
Jul 10, 2023 | 1.320 | 1.430 | 1.320 | 1.370 | 64,169 | +0.01(+0.74%) |
Jul 07, 2023 | 1.350 | 1.480 | 1.302 | 1.360 | 105,788 | -0.02(-1.45%) |
Jul 06, 2023 | 1.520 | 1.550 | 1.302 | 1.380 | 175,632 | -0.11(-7.38%) |
Jul 05, 2023 | 1.390 | 1.560 | 1.390 | 1.490 | 188,665 | +0.03(+2.05%) |
Jul 03, 2023 | 1.490 | 1.510 | 1.370 | 1.460 | 202,620 | -0.04(-2.67%) |
Jun 30, 2023 | 1.360 | 1.610 | 1.320 | 1.500 | 706,265 | +0.14(+10.29%) |
Jun 29, 2023 | 1.350 | 1.500 | 1.260 | 1.360 | 1,609,618 | -0.22(-13.92%) |
Jun 28, 2023 | 1.070 | 1.980 | 1.020 | 1.580 | 31,306,580 | +0.40(+33.90%) |
Jun 27, 2023 | 1.110 | 1.380 | 1.010 | 1.180 | 32,406,784 | +0.40(+50.82%) |
Jun 26, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7824 | 10,468 | -0.02(-2.20%) |
Jun 23, 2023 | 0.8570 | 0.8570 | 0.8000 | 0.8000 | 28,668 | -0.05(-5.86%) |
Jun 22, 2023 | 0.8400 | 0.8500 | 0.8100 | 0.8498 | 48,133 | +0.04(+4.33%) |
Jun 21, 2023 | 0.8720 | 0.8720 | 0.7969 | 0.8145 | 13,094 | +0.03(+3.23%) |
Jun 20, 2023 | 0.9000 | 0.9000 | 0.7700 | 0.7890 | 42,658 | +0.01(+1.06%) |
Jun 16, 2023 | 0.8441 | 0.8441 | 0.7603 | 0.7807 | 8,002 | -0.04(-5.19%) |
Jun 15, 2023 | 0.8150 | 0.8234 | 0.7800 | 0.8234 | 19,758 | +0.01(+1.03%) |
Jun 14, 2023 | 0.7902 | 0.8200 | 0.7800 | 0.8150 | 19,238 | +0.04(+5.30%) |
Jun 13, 2023 | 0.7800 | 0.8000 | 0.7600 | 0.7740 | 21,454 | -0.01(-1.46%) |
Jun 12, 2023 | 0.7273 | 0.8578 | 0.7110 | 0.7855 | 34,866 | +0.06(+8.00%) |
Jun 09, 2023 | 0.8010 | 0.8010 | 0.7000 | 0.7273 | 60,015 | -0.05(-6.90%) |
Jun 08, 2023 | 0.8400 | 0.8500 | 0.7500 | 0.7812 | 105,411 | -0.04(-5.31%) |
Jun 07, 2023 | 0.8206 | 0.8460 | 0.8000 | 0.8250 | 35,392 | +0.00(+0.54%) |
Jun 06, 2023 | 0.8662 | 0.9000 | 0.8202 | 0.8206 | 5,772 | +0.00(+0.06%) |
Jun 05, 2023 | 0.9110 | 0.9160 | 0.8200 | 0.8201 | 21,254 | -0.08(-8.88%) |
Jun 02, 2023 | 0.8900 | 0.9200 | 0.8660 | 0.9000 | 20,806 | +0.01(+1.12%) |