Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.5650 | 0.5650 | 0.4817 | 0.4839 | 1,115,770 | -0.07(-12.18%) |
Oct 30, 2023 | 0.5600 | 0.5650 | 0.5401 | 0.5510 | 248,469 | +0.00(+0.18%) |
Oct 27, 2023 | 0.5710 | 0.5710 | 0.5400 | 0.5500 | 235,400 | -0.01(-1.79%) |
Oct 26, 2023 | 0.6100 | 0.6100 | 0.5527 | 0.5600 | 383,311 | -0.04(-6.35%) |
Oct 25, 2023 | 0.6400 | 0.6400 | 0.5665 | 0.5980 | 215,884 | -0.02(-3.86%) |
Oct 24, 2023 | 0.6800 | 0.6950 | 0.6100 | 0.6220 | 376,322 | -0.03(-4.60%) |
Oct 23, 2023 | 0.6900 | 0.7000 | 0.6520 | 0.6520 | 251,791 | -0.03(-4.47%) |
Oct 20, 2023 | 0.7322 | 0.7322 | 0.6801 | 0.6825 | 287,244 | -0.05(-7.04%) |
Oct 19, 2023 | 0.7700 | 0.7703 | 0.7200 | 0.7342 | 404,723 | -0.05(-6.27%) |
Oct 18, 2023 | 0.8000 | 0.8145 | 0.7706 | 0.7833 | 131,008 | -0.01(-1.22%) |
Oct 17, 2023 | 0.7870 | 0.8289 | 0.7870 | 0.7930 | 250,122 | +0.01(+0.76%) |
Oct 16, 2023 | 0.8200 | 0.8140 | 0.7720 | 0.7870 | 315,770 | -0.03(-3.27%) |
Oct 13, 2023 | 0.8488 | 0.8600 | 0.8087 | 0.8136 | 151,267 | -0.03(-4.10%) |
Oct 12, 2023 | 0.8927 | 0.8927 | 0.8200 | 0.8484 | 134,056 | -0.02(-2.52%) |
Oct 11, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8703 | 154,901 | +0.00(+0.05%) |
Oct 10, 2023 | 0.8300 | 0.8715 | 0.8201 | 0.8699 | 208,074 | +0.05(+5.96%) |
Oct 09, 2023 | 0.9000 | 0.9000 | 0.8100 | 0.8210 | 313,895 | -0.03(-3.13%) |
Oct 06, 2023 | 0.8400 | 0.8650 | 0.8300 | 0.8475 | 121,668 | +0.01(+0.89%) |
Oct 05, 2023 | 0.8600 | 0.8821 | 0.8400 | 0.8400 | 170,548 | -0.05(-5.22%) |
Oct 04, 2023 | 0.8800 | 0.8940 | 0.8303 | 0.8863 | 191,724 | +0.04(+5.01%) |
Oct 03, 2023 | 0.8700 | 0.8856 | 0.8300 | 0.8440 | 278,654 | -0.02(-2.20%) |
Oct 02, 2023 | 0.9000 | 0.9450 | 0.8500 | 0.8630 | 463,841 | +0.00(+0.47%) |
Sep 29, 2023 | 0.9125 | 0.9180 | 0.8590 | 0.8590 | 354,441 | -0.04(-4.86%) |
Sep 28, 2023 | 0.8900 | 0.9144 | 0.8500 | 0.9029 | 566,076 | +0.05(+5.59%) |
Sep 27, 2023 | 0.8858 | 0.9050 | 0.8550 | 0.8551 | 319,429 | -0.04(-3.99%) |
Sep 26, 2023 | 0.8900 | 0.9199 | 0.8400 | 0.8906 | 505,277 | +0.01(+1.08%) |
Sep 25, 2023 | 0.9900 | 0.9366 | 0.8701 | 0.8811 | 618,779 | -0.09(-9.40%) |
Sep 22, 2023 | 1.100 | 1.108 | 0.9600 | 0.9725 | 900,896 | -0.10(-9.11%) |
Sep 21, 2023 | 1.150 | 1.150 | 1.030 | 1.070 | 833,368 | -0.06(-5.31%) |
Sep 20, 2023 | 1.190 | 1.205 | 1.130 | 1.130 | 224,813 | -0.06(-5.04%) |
Sep 19, 2023 | 1.170 | 1.190 | 1.120 | 1.190 | 193,912 | +0.03(+3.03%) |
Sep 18, 2023 | 1.250 | 1.260 | 1.150 | 1.155 | 349,771 | -0.07(-6.10%) |
Sep 15, 2023 | 1.270 | 1.300 | 1.220 | 1.230 | 256,441 | -0.06(-4.65%) |
Sep 14, 2023 | 1.210 | 1.290 | 1.210 | 1.290 | 184,985 | +0.09(+7.50%) |
Sep 13, 2023 | 1.250 | 1.270 | 1.200 | 1.200 | 230,016 | -0.05(-4.00%) |
Sep 12, 2023 | 1.260 | 1.290 | 1.220 | 1.250 | 206,520 | +0.01(+0.81%) |
Sep 11, 2023 | 1.260 | 1.270 | 1.220 | 1.240 | 272,115 | -0.02(-1.59%) |
Sep 08, 2023 | 1.280 | 1.325 | 1.240 | 1.260 | 131,307 | -0.03(-2.33%) |
Sep 07, 2023 | 1.320 | 1.320 | 1.250 | 1.290 | 292,675 | -0.02(-1.53%) |
Sep 06, 2023 | 1.340 | 1.390 | 1.290 | 1.310 | 158,281 | -0.03(-2.24%) |
Sep 05, 2023 | 1.390 | 1.390 | 1.320 | 1.340 | 290,108 | -0.06(-4.29%) |
Sep 01, 2023 | 1.390 | 1.430 | 1.390 | 1.400 | 105,441 | +0.03(+2.19%) |
Aug 31, 2023 | 1.450 | 1.450 | 1.370 | 1.370 | 118,228 | -0.04(-2.84%) |
Aug 30, 2023 | 1.490 | 1.490 | 1.400 | 1.410 | 225,347 | -0.06(-4.08%) |
Aug 29, 2023 | 1.460 | 1.540 | 1.453 | 1.470 | 144,702 | -0.03(-2.00%) |
Aug 28, 2023 | 1.470 | 1.520 | 1.470 | 1.500 | 96,852 | +0.03(+2.04%) |
Aug 25, 2023 | 1.440 | 1.470 | 1.400 | 1.470 | 214,317 | +0.03(+2.08%) |
Aug 24, 2023 | 1.520 | 1.560 | 1.430 | 1.440 | 242,485 | -0.09(-5.88%) |
Aug 23, 2023 | 1.500 | 1.555 | 1.500 | 1.530 | 115,886 | +0.01(+0.66%) |
Aug 22, 2023 | 1.560 | 1.590 | 1.510 | 1.520 | 177,160 | -0.03(-1.94%) |
Aug 21, 2023 | 1.550 | 1.580 | 1.515 | 1.550 | 235,706 | -0.03(-1.90%) |
Aug 18, 2023 | 1.650 | 1.651 | 1.550 | 1.580 | 257,837 | -0.05(-3.07%) |
Aug 17, 2023 | 1.750 | 1.802 | 1.620 | 1.630 | 230,502 | -0.12(-6.59%) |
Aug 16, 2023 | 1.700 | 1.795 | 1.690 | 1.745 | 210,377 | +0.04(+2.05%) |
Aug 15, 2023 | 1.760 | 1.770 | 1.660 | 1.710 | 240,054 | -0.08(-4.47%) |
Aug 14, 2023 | 1.740 | 1.830 | 1.710 | 1.790 | 293,489 | +0.01(+0.56%) |
Aug 11, 2023 | 1.790 | 1.830 | 1.670 | 1.780 | 427,579 | -0.01(-0.56%) |
Aug 10, 2023 | 1.740 | 1.880 | 1.280 | 1.790 | 2,139,787 | -0.14(-7.25%) |
Aug 09, 2023 | 2.010 | 2.070 | 1.930 | 1.930 | 304,857 | -0.09(-4.46%) |
Aug 08, 2023 | 1.950 | 2.030 | 1.930 | 2.020 | 221,129 | +0.03(+1.51%) |
Aug 07, 2023 | 2.000 | 2.060 | 1.965 | 1.990 | 146,598 | -0.01(-0.50%) |
Aug 04, 2023 | 2.100 | 2.100 | 1.985 | 2.000 | 199,213 | -0.06(-2.91%) |
Aug 03, 2023 | 2.170 | 2.190 | 2.060 | 2.060 | 206,878 | -0.14(-6.36%) |
Aug 02, 2023 | 2.170 | 2.220 | 2.140 | 2.200 | 170,586 | -0.01(-0.45%) |