Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.690 | 1.700 | 1.530 | 1.570 | 76,081,880 | -0.08(-4.85%) |
Sep 28, 2023 | 1.590 | 1.685 | 1.500 | 1.650 | 70,995,872 | +0.09(+5.77%) |
Sep 27, 2023 | 1.540 | 1.590 | 1.440 | 1.560 | 71,344,776 | +0.06(+4.00%) |
Sep 26, 2023 | 1.370 | 1.540 | 1.340 | 1.500 | 73,701,928 | +0.10(+7.53%) |
Sep 25, 2023 | 1.200 | 1.398 | 1.370 | 1.395 | 82,378,784 | +0.15(+11.60%) |
Sep 22, 2023 | 1.250 | 1.300 | 1.170 | 1.250 | 73,188,384 | -0.05(-3.85%) |
Sep 21, 2023 | 1.450 | 1.450 | 1.260 | 1.300 | 89,751,288 | -0.09(-6.81%) |
Sep 20, 2023 | 1.480 | 1.610 | 1.380 | 1.395 | 93,150,344 | -0.16(-10.00%) |
Sep 19, 2023 | 1.650 | 1.650 | 1.360 | 1.550 | 149,159,120 | -0.04(-2.52%) |
Sep 18, 2023 | 1.240 | 1.630 | 1.230 | 1.590 | 305,426,976 | +0.40(+33.61%) |
Sep 15, 2023 | 1.330 | 1.380 | 1.150 | 1.190 | 271,859,104 | +0.04(+3.48%) |
Sep 14, 2023 | 0.8700 | 1.190 | 0.8550 | 1.150 | 233,743,216 | +0.28(+32.24%) |
Sep 13, 2023 | 0.9100 | 0.9125 | 0.8501 | 0.8696 | 68,566,600 | -0.04(-4.64%) |
Sep 12, 2023 | 0.8888 | 0.9138 | 0.8261 | 0.9119 | 99,751,520 | +0.00(+0.54%) |
Sep 11, 2023 | 0.9196 | 0.9250 | 0.8140 | 0.9070 | 110,886,928 | +0.03(+3.06%) |
Sep 08, 2023 | 1.030 | 1.030 | 0.8800 | 0.8801 | 150,684,976 | -0.16(-15.38%) |
Sep 07, 2023 | 1.060 | 1.070 | 1.010 | 1.040 | 45,715,744 | -0.07(-6.31%) |
Sep 06, 2023 | 1.160 | 1.170 | 1.100 | 1.110 | 32,613,308 | -0.06(-5.13%) |
Sep 05, 2023 | 1.080 | 1.200 | 1.060 | 1.170 | 46,635,448 | -0.01(-0.85%) |
Sep 01, 2023 | 1.180 | 1.230 | 1.150 | 1.180 | 33,279,850 | +0.00(+0.00%) |
Aug 31, 2023 | 1.280 | 1.290 | 1.150 | 1.180 | 49,636,348 | -0.09(-7.09%) |
Aug 30, 2023 | 1.280 | 1.320 | 1.210 | 1.270 | 33,693,896 | -0.03(-2.31%) |
Aug 29, 2023 | 1.230 | 1.340 | 1.200 | 1.300 | 38,744,064 | +0.06(+4.84%) |
Aug 28, 2023 | 1.350 | 1.350 | 1.170 | 1.240 | 56,648,468 | -0.07(-5.34%) |
Aug 25, 2023 | 1.230 | 1.410 | 1.220 | 1.310 | 66,985,544 | +0.08(+6.94%) |
Aug 24, 2023 | 1.300 | 1.320 | 1.180 | 1.225 | 52,548,528 | -0.09(-7.20%) |
Aug 23, 2023 | 1.430 | 1.430 | 1.310 | 1.320 | 38,704,748 | -0.10(-7.04%) |
Aug 22, 2023 | 1.480 | 1.535 | 1.340 | 1.420 | 91,467,464 | -0.09(-5.96%) |
Aug 21, 2023 | 1.690 | 1.780 | 1.470 | 1.510 | 103,023,992 | -0.45(-22.96%) |
Aug 18, 2023 | 1.740 | 1.990 | 1.710 | 1.960 | 57,095,900 | +0.09(+4.81%) |
Aug 17, 2023 | 1.980 | 2.030 | 1.870 | 1.870 | 29,901,220 | -0.07(-3.61%) |
Aug 16, 2023 | 1.830 | 2.070 | 1.800 | 1.940 | 46,859,496 | +0.03(+1.57%) |
Aug 15, 2023 | 1.900 | 1.910 | 1.780 | 1.910 | 36,990,968 | +0.09(+4.95%) |
Aug 14, 2023 | 1.600 | 1.850 | 1.565 | 1.820 | 60,117,648 | -0.13(-6.67%) |
Aug 11, 2023 | 1.920 | 1.990 | 1.800 | 1.950 | 56,102,552 | -0.01(-0.51%) |
Aug 10, 2023 | 1.980 | 2.170 | 1.900 | 1.960 | 75,908,552 | +0.02(+1.03%) |
Aug 09, 2023 | 2.180 | 2.200 | 1.900 | 1.940 | 112,461,152 | -0.27(-12.22%) |
Aug 08, 2023 | 2.210 | 2.340 | 2.100 | 2.210 | 59,561,856 | -0.18(-7.53%) |
Aug 07, 2023 | 2.740 | 2.750 | 2.070 | 2.390 | 160,514,848 | -0.11(-4.40%) |
Aug 04, 2023 | 2.990 | 3.200 | 2.500 | 2.500 | 173,031,536 | -0.90(-26.36%) |
Aug 03, 2023 | 2.970 | 3.710 | 2.860 | 3.395 | 166,733,456 | +0.38(+12.42%) |
Aug 02, 2023 | 3.090 | 3.100 | 2.800 | 3.020 | 90,655,464 | -0.10(-3.21%) |
Aug 01, 2023 | 3.220 | 3.280 | 2.950 | 3.120 | 212,821,504 | +0.45(+16.85%) |
Jul 31, 2023 | 2.440 | 2.800 | 2.340 | 2.670 | 145,516,288 | +0.40(+17.62%) |
Jul 28, 2023 | 2.170 | 2.340 | 2.140 | 2.270 | 41,670,208 | +0.17(+8.10%) |
Jul 27, 2023 | 2.350 | 2.360 | 2.100 | 2.100 | 40,097,688 | -0.15(-6.67%) |
Jul 26, 2023 | 2.040 | 2.290 | 2.010 | 2.250 | 49,849,088 | +0.22(+10.84%) |
Jul 25, 2023 | 2.350 | 2.360 | 1.990 | 2.030 | 61,995,500 | -0.35(-14.71%) |
Jul 24, 2023 | 2.260 | 2.440 | 2.130 | 2.380 | 51,309,836 | -0.12(-4.80%) |
Jul 21, 2023 | 2.570 | 2.570 | 2.430 | 2.500 | 42,545,932 | +0.05(+2.04%) |
Jul 20, 2023 | 2.510 | 2.790 | 2.420 | 2.450 | 98,134,712 | -0.14(-5.41%) |
Jul 19, 2023 | 2.640 | 2.750 | 2.460 | 2.590 | 108,036,624 | +0.07(+2.78%) |
Jul 18, 2023 | 2.300 | 2.730 | 2.260 | 2.520 | 170,636,912 | +0.19(+8.15%) |
Jul 17, 2023 | 2.180 | 2.330 | 2.020 | 2.330 | 84,370,056 | +0.08(+3.56%) |
Jul 14, 2023 | 2.730 | 2.950 | 1.990 | 2.250 | 392,502,880 | +0.03(+1.35%) |
Jul 13, 2023 | 1.390 | 2.250 | 1.370 | 2.220 | 315,531,200 | +0.84(+60.87%) |
Jul 12, 2023 | 1.440 | 1.470 | 1.350 | 1.380 | 31,725,932 | -0.03(-2.13%) |
Jul 11, 2023 | 1.470 | 1.480 | 1.380 | 1.410 | 32,746,002 | -0.07(-4.41%) |
Jul 10, 2023 | 1.460 | 1.480 | 1.360 | 1.475 | 38,886,856 | +0.07(+4.61%) |
Jul 07, 2023 | 1.310 | 1.530 | 1.310 | 1.410 | 49,401,544 | +0.11(+8.46%) |
Jul 06, 2023 | 1.420 | 1.430 | 1.300 | 1.300 | 36,828,612 | -0.13(-9.09%) |
Jul 05, 2023 | 1.370 | 1.490 | 1.310 | 1.430 | 40,861,768 | +0.06(+4.38%) |