Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 01, 2023 | 0.4500 | 0 | -0.01(-2.17%) | |||
Nov 30, 2023 | 0.4500 | 0.4974 | 0.4401 | 0.4600 | 65,201 | +0.01(+2.22%) |
Nov 29, 2023 | 0.4330 | 0.4758 | 0.4300 | 0.4500 | 56,065 | +0.01(+2.23%) |
Nov 28, 2023 | 0.4531 | 0.4734 | 0.4300 | 0.4402 | 48,383 | +0.01(+1.90%) |
Nov 27, 2023 | 0.4600 | 0.4600 | 0.4300 | 0.4320 | 51,463 | -0.03(-6.09%) |
Nov 24, 2023 | 0.4600 | 0.4600 | 0.4490 | 0.4600 | 21,352 | +0.00(+0.00%) |
Nov 22, 2023 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 24,869 | -0.02(-4.11%) |
Nov 21, 2023 | 0.4700 | 0.4799 | 0.4508 | 0.4797 | 31,393 | +0.01(+2.06%) |
Nov 20, 2023 | 0.4500 | 0.4700 | 0.4420 | 0.4700 | 37,343 | +0.01(+2.13%) |
Nov 17, 2023 | 0.4200 | 0.4750 | 0.4199 | 0.4602 | 31,621 | +0.05(+12.22%) |
Nov 16, 2023 | 0.5000 | 0.5200 | 0.4101 | 0.4101 | 294,599 | -0.07(-15.16%) |
Nov 15, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4834 | 70,829 | +0.00(+0.71%) |
Nov 14, 2023 | 0.4843 | 0.5101 | 0.4759 | 0.4800 | 44,777 | +0.03(+6.08%) |
Nov 13, 2023 | 0.4700 | 0.4793 | 0.4500 | 0.4525 | 56,291 | -0.03(-5.73%) |
Nov 10, 2023 | 0.5000 | 0.5200 | 0.4800 | 0.4800 | 58,765 | -0.02(-4.00%) |
Nov 09, 2023 | 0.5632 | 0.5650 | 0.5000 | 0.5000 | 79,924 | -0.05(-8.61%) |
Nov 08, 2023 | 0.5600 | 0.6100 | 0.5313 | 0.5471 | 65,268 | -0.03(-5.67%) |
Nov 07, 2023 | 0.5500 | 0.6394 | 0.5500 | 0.5800 | 15,493 | +0.01(+1.75%) |
Nov 06, 2023 | 0.6300 | 0.6400 | 0.5550 | 0.5700 | 51,274 | -0.06(-9.52%) |
Nov 03, 2023 | 0.6300 | 0.6499 | 0.6101 | 0.6300 | 34,960 | -0.00(-0.54%) |
Nov 02, 2023 | 0.6090 | 0.6500 | 0.5501 | 0.6334 | 98,037 | +0.01(+2.18%) |
Nov 01, 2023 | 0.6100 | 0.6614 | 0.5807 | 0.6199 | 28,595 | -0.01(-1.60%) |
Oct 31, 2023 | 0.6400 | 0.6650 | 0.5900 | 0.6300 | 52,363 | +0.01(+1.61%) |
Oct 30, 2023 | 0.6500 | 0.6990 | 0.5757 | 0.6200 | 122,993 | -0.04(-6.07%) |
Oct 27, 2023 | 0.6500 | 0.7001 | 0.6500 | 0.6601 | 32,502 | -0.01(-1.52%) |
Oct 26, 2023 | 0.7000 | 0.7198 | 0.6600 | 0.6703 | 35,048 | -0.03(-4.24%) |
Oct 25, 2023 | 0.7100 | 0.7445 | 0.7000 | 0.7000 | 25,282 | -0.02(-3.05%) |
Oct 24, 2023 | 0.7300 | 0.7325 | 0.7000 | 0.7220 | 12,893 | -0.00(-0.33%) |
Oct 23, 2023 | 0.7000 | 0.7499 | 0.7000 | 0.7244 | 8,237 | +0.00(+0.61%) |
Oct 20, 2023 | 0.7200 | 0.7424 | 0.7116 | 0.7200 | 16,110 | -0.04(-5.14%) |
Oct 19, 2023 | 0.7560 | 0.7590 | 0.7151 | 0.7590 | 20,345 | +0.04(+5.42%) |
Oct 18, 2023 | 0.7266 | 0.7578 | 0.7200 | 0.7200 | 44,324 | +0.03(+4.05%) |
Oct 17, 2023 | 0.7200 | 0.7620 | 0.6920 | 0.6920 | 52,553 | -0.01(-1.84%) |
Oct 16, 2023 | 0.7800 | 0.7790 | 0.6914 | 0.7050 | 84,776 | -0.05(-6.00%) |
Oct 13, 2023 | 0.7700 | 0.7896 | 0.7500 | 0.7500 | 14,322 | -0.00(-0.01%) |
Oct 12, 2023 | 0.7250 | 0.7804 | 0.7250 | 0.7501 | 27,534 | -0.04(-5.05%) |
Oct 11, 2023 | 0.7500 | 0.7900 | 0.7016 | 0.7900 | 36,222 | +0.04(+5.14%) |
Oct 10, 2023 | 0.7100 | 0.7701 | 0.7117 | 0.7514 | 31,893 | +0.02(+2.44%) |
Oct 09, 2023 | 0.7049 | 0.7500 | 0.7049 | 0.7335 | 13,658 | +0.00(+0.53%) |
Oct 06, 2023 | 0.7500 | 0.7550 | 0.7128 | 0.7296 | 21,575 | -0.03(-3.34%) |
Oct 05, 2023 | 0.8090 | 0.8094 | 0.7000 | 0.7548 | 73,152 | -0.02(-1.97%) |
Oct 04, 2023 | 0.7200 | 0.8400 | 0.5800 | 0.7700 | 117,533 | -0.01(-1.28%) |
Oct 03, 2023 | 0.7400 | 0.7849 | 0.7000 | 0.7800 | 87,847 | -0.02(-2.49%) |
Oct 02, 2023 | 0.8190 | 0.8190 | 0.7200 | 0.7999 | 89,267 | -0.00(-0.01%) |
Sep 29, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 52,842 | +0.03(+3.90%) |
Sep 28, 2023 | 0.7700 | 0.8100 | 0.7700 | 0.7700 | 13,893 | -0.00(-0.03%) |
Sep 27, 2023 | 0.8100 | 0.8100 | 0.7702 | 0.7702 | 12,100 | -0.04(-4.89%) |
Sep 26, 2023 | 0.8400 | 0.8722 | 0.8050 | 0.8098 | 14,412 | -0.00(-0.02%) |
Sep 25, 2023 | 0.8300 | 0.8557 | 0.8050 | 0.8100 | 36,218 | -0.01(-1.22%) |
Sep 22, 2023 | 0.8500 | 0.8624 | 0.8000 | 0.8200 | 10,926 | -0.01(-1.47%) |
Sep 21, 2023 | 0.8300 | 0.8995 | 0.7901 | 0.8322 | 50,685 | +0.03(+4.03%) |
Sep 20, 2023 | 0.7800 | 0.8700 | 0.7800 | 0.8000 | 73,855 | -0.05(-5.88%) |
Sep 19, 2023 | 0.8112 | 0.8600 | 0.8000 | 0.8500 | 15,759 | +0.02(+1.85%) |
Sep 18, 2023 | 0.8100 | 0.9000 | 0.7900 | 0.8346 | 132,489 | +0.01(+0.63%) |
Sep 15, 2023 | 0.8300 | 0.8800 | 0.8064 | 0.8294 | 82,017 | -0.01(-0.67%) |
Sep 14, 2023 | 0.7750 | 0.8500 | 0.7750 | 0.8350 | 45,902 | +0.02(+3.09%) |
Sep 13, 2023 | 0.8100 | 0.8440 | 0.8050 | 0.8100 | 18,848 | -0.02(-2.41%) |
Sep 12, 2023 | 0.8296 | 0.8745 | 0.8200 | 0.8300 | 14,592 | +0.02(+2.34%) |
Sep 11, 2023 | 0.7900 | 0.8350 | 0.7900 | 0.8110 | 29,369 | +0.02(+2.66%) |
Sep 08, 2023 | 0.8400 | 0.8680 | 0.7200 | 0.7900 | 181,667 | -0.01(-1.25%) |
Sep 07, 2023 | 0.8800 | 0.9200 | 0.8000 | 0.8000 | 84,895 | -0.09(-10.23%) |
Sep 06, 2023 | 0.9300 | 0.9422 | 0.8800 | 0.8912 | 42,243 | -0.02(-2.13%) |
Sep 05, 2023 | 0.8900 | 0.9540 | 0.8900 | 0.9106 | 31,786 | -0.01(-1.02%) |
Sep 01, 2023 | 0.9200 | 0.9530 | 0.9100 | 0.9200 | 9,165 | +0.03(+3.37%) |
Aug 31, 2023 | 0.9400 | 0.9600 | 0.8900 | 0.8900 | 51,164 | -0.02(-2.20%) |
Aug 30, 2023 | 0.9500 | 0.9598 | 0.9026 | 0.9100 | 44,956 | -0.03(-3.56%) |
Aug 29, 2023 | 0.9700 | 0.9700 | 0.9200 | 0.9436 | 21,904 | -0.01(-0.66%) |
Aug 28, 2023 | 0.8900 | 0.9499 | 0.8900 | 0.9499 | 25,962 | +0.06(+6.73%) |
Aug 25, 2023 | 0.9100 | 0.9359 | 0.8800 | 0.8900 | 53,942 | -0.03(-3.50%) |
Aug 24, 2023 | 0.9533 | 0.9533 | 0.9050 | 0.9223 | 47,281 | +0.00(+0.25%) |
Aug 23, 2023 | 0.9800 | 0.9980 | 0.9200 | 0.9200 | 46,367 | -0.02(-2.12%) |
Aug 22, 2023 | 0.9500 | 0.9980 | 0.9355 | 0.9399 | 46,899 | -0.03(-3.10%) |
Aug 21, 2023 | 0.9700 | 0.9999 | 0.9600 | 0.9700 | 24,189 | -0.01(-1.02%) |
Aug 18, 2023 | 0.9900 | 1.000 | 0.9700 | 0.9800 | 63,725 | +0.02(+2.08%) |
Aug 17, 2023 | 1.000 | 1.030 | 0.9600 | 0.9600 | 68,545 | +0.01(+0.83%) |
Aug 16, 2023 | 1.013 | 1.040 | 0.9521 | 0.9521 | 55,112 | -0.06(-6.20%) |
Aug 15, 2023 | 1.060 | 1.060 | 1.000 | 1.015 | 56,355 | -0.06(-5.14%) |
Aug 14, 2023 | 1.180 | 1.180 | 1.030 | 1.070 | 65,492 | -0.11(-9.32%) |
Aug 11, 2023 | 1.170 | 1.190 | 1.140 | 1.180 | 35,601 | +0.03(+2.61%) |
Aug 10, 2023 | 1.110 | 1.160 | 1.100 | 1.150 | 70,108 | +0.05(+4.55%) |
Aug 09, 2023 | 1.110 | 1.120 | 1.100 | 1.100 | 19,758 | -0.01(-0.90%) |
Aug 08, 2023 | 1.150 | 1.154 | 1.105 | 1.110 | 21,460 | -0.02(-1.77%) |
Aug 07, 2023 | 1.150 | 1.150 | 1.113 | 1.130 | 27,452 | +0.01(+0.89%) |
Aug 04, 2023 | 1.130 | 1.140 | 1.110 | 1.120 | 14,982 | +0.00(+0.00%) |
Aug 03, 2023 | 1.170 | 1.170 | 1.120 | 1.120 | 25,743 | -0.02(-1.75%) |
Aug 02, 2023 | 1.130 | 1.160 | 1.120 | 1.140 | 25,768 | -0.03(-2.56%) |
Aug 01, 2023 | 1.180 | 1.195 | 1.160 | 1.170 | 39,355 | +0.00(+0.00%) |
Jul 31, 2023 | 1.130 | 1.181 | 1.130 | 1.170 | 25,269 | +0.02(+1.74%) |
Jul 28, 2023 | 1.140 | 1.190 | 1.140 | 1.150 | 39,073 | +0.00(+0.00%) |
Jul 27, 2023 | 1.150 | 1.190 | 1.140 | 1.150 | 51,213 | -0.03(-2.54%) |
Jul 26, 2023 | 1.140 | 1.200 | 1.140 | 1.180 | 17,050 | +0.02(+1.72%) |
Jul 25, 2023 | 1.160 | 1.203 | 1.140 | 1.160 | 37,770 | +0.00(+0.00%) |
Jul 24, 2023 | 1.170 | 1.200 | 1.150 | 1.160 | 29,802 | +0.00(+0.00%) |
Jul 21, 2023 | 1.210 | 1.210 | 1.157 | 1.160 | 37,874 | -0.02(-1.69%) |
Jul 20, 2023 | 1.130 | 1.180 | 1.100 | 1.180 | 62,551 | +0.06(+5.36%) |
Jul 19, 2023 | 1.100 | 1.180 | 1.100 | 1.120 | 37,098 | +0.00(+0.00%) |
Jul 18, 2023 | 1.120 | 1.120 | 1.070 | 1.120 | 32,826 | +0.00(+0.00%) |
Jul 17, 2023 | 1.160 | 1.170 | 1.060 | 1.120 | 81,991 | -0.01(-0.88%) |
Jul 14, 2023 | 1.110 | 1.152 | 1.102 | 1.130 | 12,232 | +0.01(+0.89%) |
Jul 13, 2023 | 1.140 | 1.170 | 1.080 | 1.120 | 65,923 | +0.06(+5.66%) |
Jul 12, 2023 | 1.060 | 1.110 | 1.050 | 1.060 | 25,384 | +0.00(+0.00%) |
Jul 11, 2023 | 1.110 | 1.110 | 1.020 | 1.060 | 57,212 | -0.04(-3.64%) |
Jul 10, 2023 | 1.090 | 1.140 | 1.071 | 1.100 | 25,009 | +0.02(+1.85%) |
Jul 07, 2023 | 1.000 | 1.090 | 1.000 | 1.080 | 37,324 | -0.01(-0.92%) |
Jul 06, 2023 | 1.080 | 1.100 | 1.050 | 1.090 | 34,039 | -0.01(-0.91%) |
Jul 05, 2023 | 1.090 | 1.100 | 1.061 | 1.100 | 15,384 | +0.00(+0.00%) |
Jul 03, 2023 | 1.070 | 1.130 | 1.070 | 1.100 | 20,365 | -0.02(-1.79%) |
Jun 30, 2023 | 1.100 | 1.134 | 1.010 | 1.120 | 56,369 | -0.01(-0.88%) |
Jun 29, 2023 | 1.100 | 1.150 | 1.020 | 1.130 | 50,349 | -0.01(-0.88%) |
Jun 28, 2023 | 1.150 | 1.150 | 1.120 | 1.140 | 25,403 | +0.00(+0.00%) |
Jun 27, 2023 | 1.140 | 1.140 | 1.070 | 1.140 | 19,400 | +0.02(+1.79%) |
Jun 26, 2023 | 1.070 | 1.150 | 0.9900 | 1.120 | 106,009 | +0.08(+7.69%) |
Jun 23, 2023 | 1.120 | 1.136 | 1.040 | 1.040 | 105,201 | -0.12(-10.34%) |
Jun 22, 2023 | 1.150 | 1.160 | 1.120 | 1.160 | 46,102 | +0.01(+0.87%) |
Jun 21, 2023 | 1.170 | 1.170 | 1.150 | 1.150 | 36,160 | -0.02(-1.71%) |
Jun 20, 2023 | 1.210 | 1.210 | 1.170 | 1.170 | 65,953 | -0.04(-3.31%) |
Jun 16, 2023 | 1.260 | 1.280 | 1.200 | 1.210 | 108,527 | -0.01(-0.82%) |