Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.7900 | 1.490 | 0.7900 | 1.140 | 4,080,092 | +0.33(+40.05%) |
Nov 29, 2023 | 0.8000 | 0.8140 | 0.7650 | 0.8140 | 87,468 | -0.01(-0.61%) |
Nov 28, 2023 | 0.9121 | 0.9156 | 0.7701 | 0.8190 | 334,573 | -0.02(-2.62%) |
Nov 27, 2023 | 0.8800 | 0.8800 | 0.8319 | 0.8410 | 16,955 | -0.04(-4.43%) |
Nov 24, 2023 | 0.8410 | 0.8905 | 0.8390 | 0.8800 | 40,711 | +0.01(+0.92%) |
Nov 22, 2023 | 0.8300 | 0.8720 | 0.8200 | 0.8720 | 24,943 | +0.01(+1.40%) |
Nov 21, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8600 | 59,357 | -0.04(-4.43%) |
Nov 20, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8999 | 34,656 | -0.01(-0.56%) |
Nov 17, 2023 | 0.9118 | 0.9400 | 0.9050 | 0.9050 | 40,581 | -0.03(-3.72%) |
Nov 16, 2023 | 0.9500 | 0.9898 | 0.9012 | 0.9400 | 341,719 | +0.06(+6.56%) |
Nov 15, 2023 | 0.8600 | 0.9000 | 0.8310 | 0.8821 | 20,326 | +0.03(+3.15%) |
Nov 14, 2023 | 0.8100 | 0.8952 | 0.8002 | 0.8552 | 20,690 | +0.02(+2.60%) |
Nov 13, 2023 | 0.8500 | 0.8600 | 0.8201 | 0.8335 | 19,633 | +0.03(+4.19%) |
Nov 10, 2023 | 0.8500 | 0.8540 | 0.8000 | 0.8000 | 49,179 | -0.05(-5.89%) |
Nov 09, 2023 | 0.8827 | 0.9650 | 0.8501 | 0.8501 | 17,402 | -0.06(-6.58%) |
Nov 08, 2023 | 0.9576 | 1.040 | 0.8819 | 0.9100 | 73,183 | -0.04(-4.21%) |
Nov 07, 2023 | 1.120 | 1.130 | 0.9174 | 0.9500 | 65,506 | -0.11(-10.38%) |
Nov 06, 2023 | 1.000 | 1.100 | 0.9093 | 1.060 | 117,025 | +0.07(+7.07%) |
Nov 03, 2023 | 0.9400 | 1.010 | 0.9364 | 0.9900 | 38,596 | +0.07(+7.19%) |
Nov 02, 2023 | 0.8800 | 0.9500 | 0.8800 | 0.9236 | 22,513 | +0.04(+4.53%) |
Nov 01, 2023 | 0.9440 | 0.9699 | 0.8800 | 0.8836 | 19,587 | -0.04(-4.07%) |
Oct 31, 2023 | 0.8800 | 0.9800 | 0.8706 | 0.9211 | 15,510 | +0.02(+2.34%) |
Oct 30, 2023 | 1.020 | 1.040 | 0.8100 | 0.9000 | 111,574 | -0.12(-11.76%) |
Oct 27, 2023 | 1.050 | 1.093 | 1.000 | 1.020 | 41,810 | -0.05(-4.67%) |
Oct 26, 2023 | 1.070 | 1.210 | 1.000 | 1.070 | 62,412 | -0.06(-5.31%) |
Oct 25, 2023 | 1.210 | 1.220 | 1.050 | 1.130 | 93,396 | -0.05(-4.24%) |
Oct 24, 2023 | 1.290 | 1.290 | 1.142 | 1.180 | 46,272 | -0.09(-7.09%) |
Oct 23, 2023 | 1.350 | 1.420 | 1.200 | 1.270 | 72,286 | +0.02(+1.60%) |
Oct 20, 2023 | 1.600 | 1.600 | 1.110 | 1.250 | 207,171 | -0.30(-19.35%) |
Oct 19, 2023 | 1.680 | 1.680 | 1.535 | 1.550 | 89,445 | -0.18(-10.14%) |
Oct 18, 2023 | 1.680 | 1.750 | 1.680 | 1.725 | 150,752 | +0.10(+6.48%) |
Oct 17, 2023 | 1.710 | 1.755 | 1.600 | 1.620 | 230,203 | -0.21(-11.72%) |
Oct 16, 2023 | 1.630 | 1.850 | 1.550 | 1.835 | 1,497,622 | +0.40(+27.43%) |
Oct 13, 2023 | 1.340 | 1.530 | 1.300 | 1.440 | 462,466 | +0.10(+7.46%) |
Oct 12, 2023 | 1.300 | 1.340 | 1.157 | 1.340 | 78,402 | +0.13(+10.74%) |
Oct 11, 2023 | 1.260 | 1.260 | 1.150 | 1.210 | 18,992 | +0.04(+3.86%) |
Oct 10, 2023 | 1.150 | 1.198 | 1.123 | 1.165 | 15,726 | +0.04(+3.10%) |
Oct 09, 2023 | 1.140 | 1.145 | 1.100 | 1.130 | 18,302 | +0.05(+4.63%) |
Oct 06, 2023 | 1.170 | 1.170 | 1.010 | 1.080 | 53,483 | -0.02(-1.82%) |
Oct 05, 2023 | 1.210 | 1.230 | 1.040 | 1.100 | 98,520 | -0.11(-9.17%) |
Oct 04, 2023 | 1.290 | 1.290 | 1.210 | 1.211 | 4,388 | -0.05(-3.89%) |
Oct 03, 2023 | 1.320 | 1.320 | 1.245 | 1.260 | 20,273 | -0.07(-5.26%) |
Oct 02, 2023 | 1.350 | 1.390 | 1.330 | 1.330 | 13,583 | -0.05(-3.62%) |
Sep 29, 2023 | 1.390 | 1.410 | 1.370 | 1.380 | 5,720 | +0.02(+1.47%) |
Sep 28, 2023 | 1.430 | 1.430 | 1.284 | 1.360 | 41,290 | -0.07(-4.90%) |
Sep 27, 2023 | 1.460 | 1.500 | 1.410 | 1.430 | 17,347 | -0.06(-4.03%) |
Sep 26, 2023 | 1.410 | 1.570 | 1.410 | 1.490 | 47,449 | +0.04(+2.76%) |
Sep 25, 2023 | 1.510 | 1.520 | 1.450 | 1.450 | 10,294 | -0.07(-4.61%) |
Sep 22, 2023 | 1.570 | 1.580 | 1.500 | 1.520 | 25,464 | -0.07(-4.40%) |
Sep 21, 2023 | 1.670 | 1.680 | 1.490 | 1.590 | 47,223 | -0.08(-4.79%) |
Sep 20, 2023 | 1.700 | 1.700 | 1.600 | 1.670 | 13,952 | +0.03(+1.83%) |
Sep 19, 2023 | 1.800 | 1.800 | 1.615 | 1.640 | 23,546 | -0.08(-4.65%) |
Sep 18, 2023 | 1.730 | 1.770 | 1.710 | 1.720 | 6,254 | -0.03(-1.71%) |
Sep 15, 2023 | 1.760 | 1.785 | 1.700 | 1.750 | 43,041 | -0.01(-0.57%) |
Sep 14, 2023 | 1.810 | 1.870 | 1.760 | 1.760 | 28,629 | -0.08(-4.35%) |
Sep 13, 2023 | 1.880 | 1.890 | 1.786 | 1.840 | 13,906 | -0.01(-0.54%) |
Sep 12, 2023 | 1.820 | 1.860 | 1.770 | 1.850 | 19,957 | -0.01(-0.54%) |
Sep 11, 2023 | 1.800 | 1.860 | 1.740 | 1.860 | 30,001 | +0.04(+2.20%) |
Sep 08, 2023 | 1.890 | 1.890 | 1.754 | 1.820 | 22,219 | -0.07(-3.70%) |
Sep 07, 2023 | 1.900 | 1.900 | 1.750 | 1.890 | 55,656 | +0.07(+3.85%) |
Sep 06, 2023 | 1.820 | 1.850 | 1.774 | 1.820 | 13,269 | -0.01(-0.55%) |
Sep 05, 2023 | 1.840 | 1.870 | 1.760 | 1.830 | 28,065 | +0.03(+1.67%) |