Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.7830 | 0.7950 | 0.7625 | 0.7625 | 33,707 | -0.03(-3.24%) |
Oct 30, 2023 | 0.7310 | 0.8012 | 0.7300 | 0.7880 | 214,770 | +0.08(+10.99%) |
Oct 27, 2023 | 0.7400 | 0.7400 | 0.6501 | 0.7100 | 38,229 | -0.02(-2.28%) |
Oct 26, 2023 | 0.9150 | 0.9150 | 0.6922 | 0.7266 | 37,419 | -0.18(-20.15%) |
Oct 25, 2023 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 5,044 | -0.05(-5.21%) |
Oct 24, 2023 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 9,946 | +0.04(+4.92%) |
Oct 23, 2023 | 0.9600 | 1.000 | 0.9025 | 0.9150 | 17,043 | +0.01(+0.98%) |
Oct 20, 2023 | 0.9800 | 1.010 | 0.9061 | 0.9061 | 9,642 | +0.01(+0.68%) |
Oct 19, 2023 | 0.9000 | 0.9850 | 0.9000 | 0.9000 | 96,843 | +0.03(+4.03%) |
Oct 18, 2023 | 0.8800 | 0.9433 | 0.8638 | 0.8651 | 18,036 | -0.03(-3.88%) |
Oct 17, 2023 | 0.9109 | 0.9295 | 0.8923 | 0.9000 | 14,959 | +0.01(+0.86%) |
Oct 16, 2023 | 0.8900 | 0.8996 | 0.8301 | 0.8923 | 14,197 | -0.02(-2.69%) |
Oct 13, 2023 | 0.8204 | 0.9500 | 0.8158 | 0.9170 | 27,795 | +0.04(+4.20%) |
Oct 12, 2023 | 0.9100 | 0.9381 | 0.8500 | 0.8800 | 37,183 | -0.05(-4.86%) |
Oct 11, 2023 | 0.9200 | 0.9529 | 0.8864 | 0.9250 | 25,230 | +0.01(+0.54%) |
Oct 10, 2023 | 0.8700 | 0.9529 | 0.8681 | 0.9200 | 31,563 | +0.03(+3.93%) |
Oct 09, 2023 | 0.9779 | 0.9779 | 0.8100 | 0.8852 | 99,698 | -0.08(-8.74%) |
Oct 06, 2023 | 0.9846 | 0.9926 | 0.9558 | 0.9700 | 50,987 | -0.02(-2.02%) |
Oct 05, 2023 | 1.080 | 1.080 | 0.9810 | 0.9900 | 23,994 | -0.04(-3.88%) |
Oct 04, 2023 | 1.120 | 1.150 | 0.9700 | 1.030 | 64,300 | +0.01(+0.98%) |
Oct 03, 2023 | 1.010 | 1.060 | 1.000 | 1.020 | 18,434 | -0.01(-0.97%) |
Oct 02, 2023 | 1.190 | 1.240 | 0.9703 | 1.030 | 253,227 | -0.21(-16.94%) |
Sep 29, 2023 | 1.210 | 1.290 | 1.186 | 1.240 | 98,631 | -0.06(-4.62%) |
Sep 28, 2023 | 1.380 | 1.420 | 1.220 | 1.300 | 406,286 | -0.16(-10.96%) |
Sep 27, 2023 | 1.360 | 1.660 | 1.310 | 1.460 | 1,375,080 | +0.10(+7.35%) |
Sep 26, 2023 | 1.390 | 1.550 | 1.300 | 1.360 | 1,321,663 | -0.23(-14.47%) |
Sep 25, 2023 | 1.240 | 1.660 | 1.360 | 1.590 | 66,593,856 | +0.71(+80.66%) |
Sep 22, 2023 | 1.000 | 1.020 | 0.8801 | 0.8801 | 5,221 | -0.13(-12.86%) |
Sep 21, 2023 | 1.010 | 1.030 | 1.000 | 1.010 | 4,351 | -0.03(-2.88%) |
Sep 20, 2023 | 1.170 | 1.170 | 1.010 | 1.040 | 26,822 | -0.15(-12.61%) |
Sep 19, 2023 | 1.280 | 1.280 | 1.172 | 1.190 | 24,098 | -0.18(-13.14%) |
Sep 18, 2023 | 1.390 | 1.410 | 1.370 | 1.370 | 6,478 | -0.04(-2.84%) |
Sep 15, 2023 | 1.470 | 1.470 | 1.390 | 1.410 | 8,463 | +0.01(+0.71%) |
Sep 14, 2023 | 1.440 | 1.440 | 1.386 | 1.400 | 8,815 | +0.00(+0.00%) |
Sep 13, 2023 | 1.390 | 1.440 | 1.380 | 1.400 | 18,291 | -0.02(-1.41%) |
Sep 12, 2023 | 1.440 | 1.450 | 1.400 | 1.420 | 12,620 | -0.03(-2.07%) |
Sep 11, 2023 | 1.450 | 1.540 | 1.423 | 1.450 | 41,932 | +0.02(+1.40%) |
Sep 08, 2023 | 1.440 | 1.460 | 1.380 | 1.430 | 28,019 | +0.03(+2.14%) |
Sep 07, 2023 | 1.430 | 1.440 | 1.370 | 1.400 | 4,295 | -0.02(-1.41%) |
Sep 06, 2023 | 1.370 | 1.430 | 1.370 | 1.420 | 9,480 | +0.02(+1.43%) |
Sep 05, 2023 | 1.420 | 1.440 | 1.370 | 1.400 | 13,292 | -0.02(-1.41%) |
Sep 01, 2023 | 1.430 | 1.440 | 1.395 | 1.420 | 10,596 | +0.02(+1.43%) |
Aug 31, 2023 | 1.440 | 1.440 | 1.370 | 1.400 | 6,554 | -0.01(-0.71%) |
Aug 30, 2023 | 1.460 | 1.460 | 1.390 | 1.410 | 27,760 | -0.05(-3.42%) |
Aug 29, 2023 | 1.380 | 1.460 | 1.380 | 1.460 | 30,942 | +0.07(+5.04%) |
Aug 28, 2023 | 1.370 | 1.450 | 1.370 | 1.390 | 39,073 | +0.03(+2.21%) |
Aug 25, 2023 | 1.420 | 1.440 | 1.360 | 1.360 | 45,339 | +0.00(+0.00%) |
Aug 24, 2023 | 1.400 | 1.440 | 1.360 | 1.360 | 27,153 | -0.01(-0.73%) |
Aug 23, 2023 | 1.380 | 1.450 | 1.360 | 1.370 | 25,090 | -0.04(-2.84%) |
Aug 22, 2023 | 1.430 | 1.450 | 1.390 | 1.410 | 24,417 | -0.02(-1.40%) |
Aug 21, 2023 | 1.450 | 1.450 | 1.380 | 1.430 | 27,484 | +0.00(+0.00%) |
Aug 18, 2023 | 1.410 | 1.520 | 1.410 | 1.430 | 85,651 | -0.04(-2.72%) |
Aug 17, 2023 | 1.450 | 1.510 | 1.430 | 1.470 | 59,547 | +0.04(+2.80%) |
Aug 16, 2023 | 1.450 | 1.580 | 1.400 | 1.430 | 182,920 | +0.07(+5.15%) |
Aug 15, 2023 | 1.370 | 1.410 | 1.350 | 1.360 | 42,088 | -0.04(-2.86%) |
Aug 14, 2023 | 1.380 | 1.440 | 1.320 | 1.400 | 90,392 | +0.02(+1.45%) |
Aug 11, 2023 | 1.340 | 1.420 | 1.320 | 1.380 | 104,824 | +0.02(+1.47%) |
Aug 10, 2023 | 1.410 | 1.440 | 1.290 | 1.360 | 251,099 | -0.07(-5.23%) |
Aug 09, 2023 | 1.410 | 1.490 | 1.310 | 1.435 | 436,270 | -0.08(-5.59%) |
Aug 08, 2023 | 1.560 | 1.670 | 1.320 | 1.520 | 9,385,255 | -0.03(-1.94%) |
Aug 07, 2023 | 1.550 | 1.660 | 1.410 | 1.550 | 303,397 | +0.10(+6.90%) |
Aug 04, 2023 | 1.440 | 1.560 | 1.372 | 1.450 | 58,311 | +0.00(+0.00%) |
Aug 03, 2023 | 1.530 | 1.770 | 1.420 | 1.450 | 395,864 | +0.08(+5.84%) |
Aug 02, 2023 | 1.730 | 1.810 | 1.210 | 1.370 | 320,830 | -0.36(-20.81%) |