Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.8215 | 0.8300 | 0.7800 | 0.7861 | 1,535,831 | -0.02(-2.60%) |
Aug 30, 2023 | 0.8500 | 0.8700 | 0.8018 | 0.8071 | 1,268,111 | -0.04(-5.06%) |
Aug 29, 2023 | 0.8700 | 0.8760 | 0.8500 | 0.8501 | 1,186,206 | -0.01(-0.81%) |
Aug 28, 2023 | 0.8800 | 0.8968 | 0.8510 | 0.8570 | 612,746 | -0.03(-3.62%) |
Aug 25, 2023 | 0.8800 | 0.9199 | 0.8500 | 0.8892 | 672,596 | -0.00(-0.53%) |
Aug 24, 2023 | 0.9557 | 0.9594 | 0.8801 | 0.8939 | 698,440 | -0.05(-4.84%) |
Aug 23, 2023 | 0.9113 | 0.9649 | 0.9018 | 0.9394 | 797,126 | +0.04(+4.97%) |
Aug 22, 2023 | 0.9900 | 0.9900 | 0.8851 | 0.8949 | 903,255 | -0.07(-6.78%) |
Aug 21, 2023 | 0.9300 | 0.9939 | 0.9300 | 0.9600 | 898,117 | +0.04(+4.65%) |
Aug 18, 2023 | 0.9850 | 1.010 | 0.9101 | 0.9173 | 1,544,985 | -0.09(-9.18%) |
Aug 17, 2023 | 1.070 | 1.070 | 0.9850 | 1.010 | 1,188,856 | -0.01(-0.98%) |
Aug 16, 2023 | 1.030 | 1.069 | 1.000 | 1.020 | 1,244,203 | -0.03(-2.86%) |
Aug 15, 2023 | 1.080 | 1.100 | 1.030 | 1.050 | 1,175,419 | -0.04(-3.67%) |
Aug 14, 2023 | 1.100 | 1.130 | 1.060 | 1.090 | 1,454,624 | -0.07(-6.03%) |
Aug 11, 2023 | 1.200 | 1.210 | 1.150 | 1.160 | 1,028,554 | -0.04(-3.33%) |
Aug 10, 2023 | 1.220 | 1.250 | 1.200 | 1.200 | 654,780 | -0.01(-0.83%) |
Aug 09, 2023 | 1.250 | 1.290 | 1.205 | 1.210 | 1,708,887 | -0.17(-12.32%) |
Aug 08, 2023 | 1.300 | 1.410 | 1.260 | 1.380 | 771,410 | +0.04(+2.99%) |
Aug 07, 2023 | 1.420 | 1.420 | 1.260 | 1.340 | 1,350,414 | -0.06(-4.29%) |
Aug 04, 2023 | 1.460 | 1.490 | 1.380 | 1.400 | 1,188,875 | -0.05(-3.45%) |
Aug 03, 2023 | 1.500 | 1.570 | 1.450 | 1.450 | 1,378,670 | -0.05(-3.33%) |
Aug 02, 2023 | 1.620 | 1.620 | 1.460 | 1.500 | 2,159,119 | -0.21(-12.28%) |
Aug 01, 2023 | 1.700 | 1.750 | 1.680 | 1.710 | 754,160 | -0.02(-1.16%) |
Jul 31, 2023 | 1.670 | 1.751 | 1.630 | 1.730 | 1,373,995 | +0.03(+1.76%) |
Jul 28, 2023 | 1.650 | 1.730 | 1.630 | 1.700 | 1,219,928 | +0.09(+5.59%) |
Jul 27, 2023 | 1.830 | 1.915 | 1.580 | 1.610 | 3,281,188 | -0.15(-8.52%) |
Jul 26, 2023 | 1.800 | 1.830 | 1.680 | 1.760 | 1,972,485 | -0.08(-4.35%) |
Jul 25, 2023 | 1.630 | 1.879 | 1.611 | 1.840 | 3,159,547 | +0.22(+13.58%) |
Jul 24, 2023 | 1.700 | 1.700 | 1.560 | 1.620 | 1,613,799 | -0.05(-2.99%) |
Jul 21, 2023 | 1.680 | 1.740 | 1.575 | 1.670 | 2,313,744 | +0.03(+2.14%) |
Jul 20, 2023 | 1.830 | 1.830 | 1.610 | 1.635 | 3,157,827 | -0.21(-11.14%) |
Jul 19, 2023 | 1.690 | 2.000 | 1.680 | 1.840 | 5,635,195 | +0.11(+6.36%) |
Jul 18, 2023 | 2.030 | 2.110 | 1.670 | 1.730 | 14,534,380 | -0.07(-3.89%) |
Jul 17, 2023 | 1.430 | 1.890 | 1.415 | 1.800 | 7,800,295 | +0.39(+27.66%) |
Jul 14, 2023 | 1.290 | 1.420 | 1.250 | 1.410 | 2,937,978 | +0.16(+12.80%) |
Jul 13, 2023 | 1.330 | 1.370 | 1.235 | 1.250 | 1,350,511 | -0.05(-3.85%) |
Jul 12, 2023 | 1.160 | 1.300 | 1.160 | 1.300 | 1,881,407 | +0.18(+16.07%) |
Jul 11, 2023 | 1.140 | 1.150 | 1.092 | 1.120 | 763,531 | -0.02(-1.75%) |
Jul 10, 2023 | 1.080 | 1.140 | 1.042 | 1.140 | 631,886 | +0.08(+7.55%) |
Jul 07, 2023 | 1.040 | 1.148 | 1.035 | 1.060 | 1,299,452 | +0.03(+2.91%) |
Jul 06, 2023 | 1.080 | 1.080 | 0.9600 | 1.030 | 987,251 | -0.05(-4.63%) |
Jul 05, 2023 | 1.130 | 1.130 | 1.070 | 1.080 | 851,012 | -0.04(-3.57%) |
Jul 03, 2023 | 1.130 | 1.160 | 1.110 | 1.120 | 811,619 | -0.01(-0.88%) |
Jun 30, 2023 | 1.150 | 1.150 | 1.085 | 1.130 | 829,097 | +0.02(+1.80%) |
Jun 29, 2023 | 1.140 | 1.180 | 1.100 | 1.110 | 737,690 | -0.02(-1.77%) |
Jun 28, 2023 | 1.180 | 1.180 | 1.100 | 1.130 | 830,461 | +0.00(+0.00%) |
Jun 27, 2023 | 1.240 | 1.245 | 1.080 | 1.130 | 1,392,990 | -0.03(-2.59%) |
Jun 26, 2023 | 1.120 | 1.260 | 1.100 | 1.160 | 2,112,331 | +0.11(+10.48%) |
Jun 23, 2023 | 1.060 | 1.080 | 1.000 | 1.050 | 1,747,044 | -0.03(-2.78%) |
Jun 22, 2023 | 1.130 | 1.137 | 1.060 | 1.080 | 606,256 | -0.05(-4.42%) |
Jun 21, 2023 | 1.130 | 1.160 | 1.100 | 1.130 | 685,010 | -0.01(-0.88%) |
Jun 20, 2023 | 1.190 | 1.200 | 1.090 | 1.140 | 958,317 | -0.08(-6.56%) |
Jun 16, 2023 | 1.290 | 1.307 | 1.220 | 1.220 | 826,499 | -0.06(-4.69%) |
Jun 15, 2023 | 1.240 | 1.370 | 1.230 | 1.280 | 1,200,949 | +0.03(+2.40%) |
Jun 14, 2023 | 1.380 | 1.380 | 1.210 | 1.250 | 1,739,904 | -0.11(-8.09%) |
Jun 13, 2023 | 1.430 | 1.430 | 1.330 | 1.360 | 1,275,581 | -0.02(-1.45%) |
Jun 12, 2023 | 1.360 | 1.450 | 1.340 | 1.380 | 900,440 | +0.03(+2.22%) |
Jun 09, 2023 | 1.400 | 1.452 | 1.310 | 1.350 | 1,546,712 | -0.05(-3.57%) |
Jun 08, 2023 | 1.430 | 1.440 | 1.310 | 1.400 | 2,032,632 | -0.15(-9.68%) |
Jun 07, 2023 | 1.410 | 1.640 | 1.410 | 1.550 | 1,588,271 | +0.13(+9.15%) |
Jun 06, 2023 | 1.410 | 1.490 | 1.250 | 1.420 | 855,540 | +0.01(+1.07%) |
Jun 05, 2023 | 1.580 | 1.650 | 1.400 | 1.405 | 1,371,496 | -0.18(-11.08%) |
Jun 02, 2023 | 1.580 | 1.610 | 1.470 | 1.580 | 1,258,186 | +0.09(+6.04%) |