Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4863 | 0.4900 | 0.4773 | 0.4854 | 4,399,849 | +0.01(+1.68%) |
Oct 30, 2023 | 0.4700 | 0.4899 | 0.4625 | 0.4774 | 3,803,316 | +0.02(+4.97%) |
Oct 27, 2023 | 0.4691 | 0.5176 | 0.4495 | 0.4548 | 9,563,584 | -0.01(-3.05%) |
Oct 26, 2023 | 0.4857 | 0.4953 | 0.4400 | 0.4691 | 6,159,833 | -0.01(-2.27%) |
Oct 25, 2023 | 0.5184 | 0.5200 | 0.4794 | 0.4800 | 3,832,595 | -0.03(-5.55%) |
Oct 24, 2023 | 0.5164 | 0.5400 | 0.5082 | 0.5082 | 5,412,360 | +0.00(+0.36%) |
Oct 23, 2023 | 0.5485 | 0.5530 | 0.5017 | 0.5064 | 4,514,453 | -0.04(-7.35%) |
Oct 20, 2023 | 0.5669 | 0.5669 | 0.5388 | 0.5466 | 3,852,553 | -0.01(-2.39%) |
Oct 19, 2023 | 0.6060 | 0.6170 | 0.5593 | 0.5600 | 3,651,239 | -0.06(-10.14%) |
Oct 18, 2023 | 0.6517 | 0.6518 | 0.6000 | 0.6232 | 2,458,275 | -0.03(-4.37%) |
Oct 17, 2023 | 0.6810 | 0.6900 | 0.6450 | 0.6517 | 1,488,617 | -0.01(-1.70%) |
Oct 16, 2023 | 0.6700 | 0.6898 | 0.6415 | 0.6630 | 3,581,347 | +0.02(+2.93%) |
Oct 13, 2023 | 0.6567 | 0.6720 | 0.6150 | 0.6441 | 2,232,805 | +0.00(+0.02%) |
Oct 12, 2023 | 0.6679 | 0.6727 | 0.6311 | 0.6440 | 3,777,807 | -0.03(-4.27%) |
Oct 11, 2023 | 0.7654 | 0.7800 | 0.6727 | 0.6727 | 4,696,345 | -0.07(-9.72%) |
Oct 10, 2023 | 0.7100 | 0.7749 | 0.6970 | 0.7451 | 6,939,954 | +0.06(+8.08%) |
Oct 09, 2023 | 0.7000 | 0.7025 | 0.6521 | 0.6894 | 6,536,590 | -0.00(-0.13%) |
Oct 06, 2023 | 0.7400 | 0.7544 | 0.6800 | 0.6903 | 9,381,877 | -0.04(-5.84%) |
Oct 05, 2023 | 0.7900 | 0.7980 | 0.7248 | 0.7331 | 3,406,639 | -0.06(-7.21%) |
Oct 04, 2023 | 0.8200 | 0.8289 | 0.7899 | 0.7901 | 2,033,405 | -0.02(-3.06%) |
Oct 03, 2023 | 0.8651 | 0.8760 | 0.8094 | 0.8150 | 4,841,038 | -0.05(-5.70%) |
Oct 02, 2023 | 0.9000 | 0.9097 | 0.8521 | 0.8643 | 2,356,662 | -0.03(-3.55%) |
Sep 29, 2023 | 0.9100 | 0.9149 | 0.8741 | 0.8961 | 2,770,526 | +0.02(+1.83%) |
Sep 28, 2023 | 0.8885 | 0.9069 | 0.8766 | 0.8800 | 2,492,654 | -0.01(-0.56%) |
Sep 27, 2023 | 0.9000 | 0.9097 | 0.8840 | 0.8850 | 1,621,662 | +0.00(+0.11%) |
Sep 26, 2023 | 0.9024 | 0.9135 | 0.8814 | 0.8840 | 3,090,066 | -0.02(-2.26%) |
Sep 25, 2023 | 0.9300 | 0.9044 | 0.8943 | 0.9044 | 3,805,901 | -0.02(-2.46%) |
Sep 22, 2023 | 1.000 | 1.010 | 0.9113 | 0.9272 | 3,762,410 | -0.06(-5.88%) |
Sep 21, 2023 | 0.9900 | 1.000 | 0.9601 | 0.9851 | 4,982,787 | -0.01(-1.49%) |
Sep 20, 2023 | 1.010 | 1.040 | 0.9967 | 1.000 | 2,754,595 | +0.01(+1.47%) |
Sep 19, 2023 | 1.000 | 1.010 | 0.9100 | 0.9855 | 5,455,362 | -0.02(-2.43%) |
Sep 18, 2023 | 1.070 | 1.070 | 0.9934 | 1.010 | 3,151,836 | -0.03(-2.88%) |
Sep 15, 2023 | 1.020 | 1.060 | 1.000 | 1.040 | 3,945,566 | +0.04(+4.42%) |
Sep 14, 2023 | 1.020 | 1.090 | 0.9901 | 0.9960 | 5,249,218 | -0.02(-2.35%) |
Sep 13, 2023 | 1.100 | 1.150 | 0.9911 | 1.020 | 7,260,595 | -0.01(-0.97%) |
Sep 12, 2023 | 1.020 | 1.090 | 1.010 | 1.030 | 3,724,100 | +0.01(+0.98%) |
Sep 11, 2023 | 1.150 | 1.165 | 1.011 | 1.020 | 7,130,398 | -0.10(-8.93%) |
Sep 08, 2023 | 1.160 | 1.179 | 1.100 | 1.120 | 2,387,472 | -0.03(-2.61%) |
Sep 07, 2023 | 1.180 | 1.180 | 1.120 | 1.150 | 3,893,590 | -0.06(-4.96%) |
Sep 06, 2023 | 1.220 | 1.230 | 1.160 | 1.210 | 3,424,138 | -0.02(-1.63%) |
Sep 05, 2023 | 1.250 | 1.250 | 1.210 | 1.230 | 2,726,119 | -0.03(-2.38%) |
Sep 01, 2023 | 1.240 | 1.270 | 1.220 | 1.260 | 1,115,642 | +0.03(+2.44%) |
Aug 31, 2023 | 1.310 | 1.310 | 1.230 | 1.230 | 1,349,132 | -0.05(-3.91%) |
Aug 30, 2023 | 1.300 | 1.345 | 1.270 | 1.280 | 1,286,611 | -0.06(-4.48%) |
Aug 29, 2023 | 1.230 | 1.345 | 1.210 | 1.340 | 2,907,861 | +0.11(+8.94%) |
Aug 28, 2023 | 1.240 | 1.250 | 1.210 | 1.230 | 903,998 | -0.02(-1.60%) |
Aug 25, 2023 | 1.230 | 1.260 | 1.200 | 1.250 | 1,682,194 | +0.04(+3.31%) |
Aug 24, 2023 | 1.220 | 1.240 | 1.200 | 1.210 | 2,189,424 | -0.03(-2.42%) |
Aug 23, 2023 | 1.250 | 1.260 | 1.210 | 1.240 | 2,315,129 | -0.01(-0.80%) |
Aug 22, 2023 | 1.310 | 1.310 | 1.200 | 1.250 | 3,578,072 | -0.04(-3.10%) |
Aug 21, 2023 | 1.310 | 1.350 | 1.280 | 1.290 | 1,372,123 | -0.01(-0.77%) |
Aug 18, 2023 | 1.300 | 1.320 | 1.290 | 1.300 | 2,495,434 | -0.03(-2.26%) |
Aug 17, 2023 | 1.320 | 1.370 | 1.320 | 1.330 | 1,620,363 | +0.01(+0.76%) |
Aug 16, 2023 | 1.360 | 1.380 | 1.320 | 1.320 | 2,852,638 | -0.05(-3.65%) |
Aug 15, 2023 | 1.410 | 1.421 | 1.360 | 1.370 | 2,949,413 | -0.07(-4.86%) |
Aug 14, 2023 | 1.450 | 1.460 | 1.400 | 1.440 | 1,330,103 | -0.01(-0.69%) |
Aug 11, 2023 | 1.400 | 1.470 | 1.380 | 1.450 | 2,822,490 | +0.06(+4.32%) |
Aug 10, 2023 | 1.380 | 1.470 | 1.365 | 1.390 | 2,959,323 | +0.04(+2.96%) |
Aug 09, 2023 | 1.440 | 1.450 | 1.340 | 1.350 | 4,812,215 | -0.06(-4.26%) |
Aug 08, 2023 | 1.430 | 1.470 | 1.390 | 1.410 | 4,715,152 | -0.05(-3.42%) |
Aug 07, 2023 | 1.460 | 1.480 | 1.400 | 1.460 | 2,776,638 | +0.01(+0.69%) |
Aug 04, 2023 | 1.500 | 1.500 | 1.420 | 1.450 | 2,581,124 | -0.02(-1.36%) |
Aug 03, 2023 | 1.450 | 1.510 | 1.410 | 1.470 | 3,621,514 | +0.04(+2.80%) |
Aug 02, 2023 | 1.480 | 1.500 | 1.400 | 1.430 | 7,294,963 | -0.10(-6.54%) |