Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2023 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2023 | 0.2400 | 0.2700 | 0.2399 | 0.2501 | 105,414 | +0.03(+13.17%) |
Oct 23, 2023 | 0.2477 | 0.2477 | 0.2150 | 0.2210 | 60,597 | -0.03(-11.60%) |
Oct 20, 2023 | 0.2200 | 0.2850 | 0.2149 | 0.2500 | 51,364 | +0.01(+5.04%) |
Oct 19, 2023 | 0.2380 | 0.2980 | 0.2150 | 0.2380 | 655,861 | -0.01(-4.99%) |
Oct 18, 2023 | 0.2200 | 0.3800 | 0.1920 | 0.2505 | 7,180,452 | +0.07(+37.56%) |
Oct 17, 2023 | 0.1820 | 0.1919 | 0.1652 | 0.1821 | 562,895 | -0.01(-5.11%) |
Oct 16, 2023 | 0.2300 | 0.2199 | 0.1707 | 0.1919 | 611,996 | -0.05(-20.04%) |
Oct 13, 2023 | 0.2299 | 0.2400 | 0.2110 | 0.2400 | 662,738 | +0.02(+8.01%) |
Oct 12, 2023 | 0.2413 | 0.2500 | 0.2150 | 0.2222 | 115,011 | -0.03(-13.41%) |
Oct 11, 2023 | 0.2710 | 0.2749 | 0.2411 | 0.2566 | 83,976 | -0.02(-6.69%) |
Oct 10, 2023 | 0.2810 | 0.3100 | 0.2714 | 0.2750 | 52,356 | -0.01(-2.83%) |
Oct 09, 2023 | 0.3400 | 0.3400 | 0.2821 | 0.2830 | 114,641 | -0.09(-23.51%) |
Oct 06, 2023 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 6,826 | +0.00(+0.00%) |
Oct 05, 2023 | 0.3722 | 0.3722 | 0.3700 | 0.3700 | 8,934 | -0.00(-0.19%) |
Oct 04, 2023 | 0.4210 | 0.4210 | 0.3700 | 0.3707 | 37,733 | -0.05(-12.16%) |
Oct 03, 2023 | 0.4211 | 0.4286 | 0.4210 | 0.4220 | 9,880 | +0.00(+0.24%) |
Oct 02, 2023 | 0.4210 | 0.4210 | 0.4210 | 0.4210 | 3,205 | -0.00(-0.26%) |
Sep 29, 2023 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 2,306 | +0.00(+0.02%) |
Sep 28, 2023 | 0.4230 | 0.4230 | 0.4220 | 0.4220 | 643 | -0.01(-2.00%) |
Sep 27, 2023 | 0.4300 | 0.4306 | 0.4211 | 0.4306 | 5,672 | +0.00(+1.13%) |
Sep 26, 2023 | 0.4314 | 0.4314 | 0.4258 | 0.4258 | 664 | +0.00(+0.00%) |
Sep 25, 2023 | 0.4258 | 0.4326 | 0.4258 | 0.4258 | 1,679 | -0.00(-0.07%) |
Sep 22, 2023 | 0.4256 | 0.4341 | 0.4256 | 0.4261 | 2,563 | +0.00(+0.14%) |
Sep 21, 2023 | 0.4245 | 0.4410 | 0.4211 | 0.4255 | 4,005 | +0.01(+1.31%) |
Sep 20, 2023 | 0.4350 | 0.4461 | 0.4111 | 0.4200 | 23,783 | -0.03(-5.64%) |
Sep 19, 2023 | 0.4426 | 0.4600 | 0.4426 | 0.4451 | 4,762 | -0.02(-3.34%) |
Sep 18, 2023 | 0.4620 | 0.4725 | 0.4400 | 0.4605 | 6,391 | -0.02(-3.52%) |
Sep 15, 2023 | 0.4710 | 0.4773 | 0.4600 | 0.4773 | 4,077 | +0.01(+1.34%) |
Sep 14, 2023 | 0.4620 | 0.4899 | 0.4505 | 0.4710 | 7,707 | +0.01(+1.60%) |
Sep 13, 2023 | 0.4610 | 0.4840 | 0.4610 | 0.4636 | 7,654 | -0.02(-4.21%) |
Sep 12, 2023 | 0.4690 | 0.4840 | 0.4600 | 0.4840 | 4,662 | +0.02(+4.54%) |
Sep 11, 2023 | 0.4690 | 0.4900 | 0.4630 | 0.4630 | 6,216 | +0.00(+0.63%) |
Sep 08, 2023 | 0.4601 | 0.4650 | 0.4601 | 0.4601 | 1,775 | -0.01(-2.73%) |
Sep 07, 2023 | 0.4710 | 0.4900 | 0.4700 | 0.4730 | 4,441 | +0.00(+0.64%) |
Sep 06, 2023 | 0.4677 | 0.4800 | 0.4620 | 0.4700 | 16,102 | -0.02(-3.89%) |
Sep 05, 2023 | 0.4999 | 0.4999 | 0.4641 | 0.4890 | 11,492 | +0.01(+1.88%) |
Sep 01, 2023 | 0.5060 | 0.5060 | 0.4800 | 0.4800 | 38,342 | -0.02(-3.83%) |
Aug 31, 2023 | 0.4901 | 0.5000 | 0.4901 | 0.4991 | 12,128 | -0.01(-2.14%) |
Aug 30, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.5100 | 1,277 | +0.00(+0.00%) |
Aug 29, 2023 | 0.5134 | 0.5140 | 0.4805 | 0.5100 | 24,600 | -0.01(-0.97%) |
Aug 28, 2023 | 0.5360 | 0.5360 | 0.5133 | 0.5150 | 16,620 | -0.03(-4.63%) |
Aug 25, 2023 | 0.5135 | 0.5400 | 0.5135 | 0.5400 | 580 | +0.01(+2.16%) |
Aug 24, 2023 | 0.5200 | 0.5286 | 0.5134 | 0.5286 | 4,165 | -0.00(-0.08%) |
Aug 23, 2023 | 0.5132 | 0.5600 | 0.5121 | 0.5290 | 30,976 | +0.02(+3.08%) |
Aug 22, 2023 | 0.5400 | 0.5400 | 0.5111 | 0.5132 | 12,690 | -0.02(-3.53%) |
Aug 21, 2023 | 0.5590 | 0.5775 | 0.5320 | 0.5320 | 7,013 | -0.03(-5.07%) |
Aug 18, 2023 | 0.5610 | 0.5610 | 0.5310 | 0.5604 | 35,087 | -0.00(-0.80%) |
Aug 17, 2023 | 0.5722 | 0.5722 | 0.5612 | 0.5649 | 17,682 | -0.00(-0.19%) |
Aug 16, 2023 | 0.5733 | 0.5733 | 0.5651 | 0.5660 | 2,045 | -0.01(-2.28%) |
Aug 15, 2023 | 0.5875 | 0.5875 | 0.5650 | 0.5792 | 3,006 | -0.01(-1.83%) |
Aug 14, 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 992 | -0.02(-3.28%) |
Aug 11, 2023 | 0.5755 | 0.6350 | 0.5650 | 0.6100 | 16,371 | +0.02(+3.39%) |
Aug 10, 2023 | 0.5905 | 0.5910 | 0.5600 | 0.5900 | 28,153 | -0.00(-0.39%) |
Aug 09, 2023 | 0.5923 | 0.5923 | 0.5923 | 0.5923 | 575 | -0.00(-0.19%) |
Aug 08, 2023 | 0.6180 | 0.6180 | 0.5922 | 0.5934 | 33,271 | -0.02(-3.04%) |
Aug 07, 2023 | 0.6063 | 0.6210 | 0.6063 | 0.6120 | 22,075 | -0.01(-1.45%) |
Aug 04, 2023 | 0.6000 | 0.6210 | 0.5940 | 0.6210 | 21,422 | +0.00(+0.02%) |
Aug 03, 2023 | 0.6020 | 0.6210 | 0.6020 | 0.6209 | 953 | +0.02(+3.19%) |
Aug 02, 2023 | 0.6210 | 0.6210 | 0.6015 | 0.6017 | 14,824 | -0.04(-5.98%) |
Aug 01, 2023 | 0.6255 | 0.6404 | 0.6210 | 0.6400 | 19,854 | +0.02(+2.79%) |
Jul 31, 2023 | 0.6100 | 0.6226 | 0.6115 | 0.6226 | 3,246 | -0.00(-0.38%) |
Jul 28, 2023 | 0.6115 | 0.6300 | 0.6115 | 0.6250 | 24,583 | -0.00(-0.78%) |
Jul 27, 2023 | 0.6426 | 0.6427 | 0.6299 | 0.6299 | 1,158 | +0.02(+2.92%) |
Jul 26, 2023 | 0.6210 | 0.6233 | 0.6120 | 0.6120 | 2,613 | -0.01(-1.61%) |
Jul 25, 2023 | 0.6500 | 0.6500 | 0.6220 | 0.6220 | 282 | +0.00(+0.00%) |
Jul 24, 2023 | 0.6310 | 0.6500 | 0.6210 | 0.6220 | 3,614 | +0.00(+0.16%) |
Jul 21, 2023 | 0.6240 | 0.6655 | 0.6112 | 0.6210 | 67,075 | +0.01(+2.24%) |
Jul 20, 2023 | 0.6299 | 0.6299 | 0.5599 | 0.6074 | 35,740 | -0.01(-2.03%) |
Jul 19, 2023 | 0.6160 | 0.6227 | 0.6160 | 0.6200 | 25,376 | -0.00(-0.48%) |
Jul 18, 2023 | 0.6130 | 0.6900 | 0.6130 | 0.6230 | 3,939 | +0.01(+1.22%) |
Jul 17, 2023 | 0.6900 | 0.6900 | 0.6120 | 0.6155 | 84,223 | -0.08(-11.43%) |
Jul 14, 2023 | 0.6590 | 0.6949 | 0.6500 | 0.6949 | 4,391 | +0.04(+6.89%) |
Jul 13, 2023 | 0.7440 | 0.7900 | 0.6500 | 0.6501 | 23,501 | -0.04(-5.78%) |
Jul 12, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6900 | 16,582 | +0.07(+12.18%) |
Jul 11, 2023 | 0.6220 | 0.6615 | 0.6131 | 0.6151 | 8,748 | -0.01(-2.37%) |
Jul 10, 2023 | 0.6500 | 0.6500 | 0.6130 | 0.6300 | 2,377 | +0.02(+2.77%) |
Jul 07, 2023 | 0.6200 | 0.6200 | 0.6130 | 0.6130 | 873 | -0.01(-1.16%) |
Jul 06, 2023 | 0.6250 | 0.6300 | 0.6120 | 0.6202 | 4,171 | -0.00(-0.78%) |
Jul 05, 2023 | 0.6100 | 0.6325 | 0.6100 | 0.6251 | 4,787 | -0.01(-0.79%) |
Jun 30, 2023 | 0.6301 | 344 | -0.01(-1.56%) | |||
Jun 29, 2023 | 0.6592 | 0.7000 | 0.6260 | 0.6401 | 6,260 | -0.01(-1.87%) |
Jun 28, 2023 | 0.6160 | 0.6523 | 0.6100 | 0.6523 | 6,066 | +0.04(+6.24%) |
Jun 27, 2023 | 0.6111 | 0.6170 | 0.6111 | 0.6140 | 3,130 | -0.01(-0.98%) |
Jun 26, 2023 | 0.6460 | 0.6460 | 0.6200 | 0.6201 | 18,382 | -0.04(-6.34%) |
Jun 23, 2023 | 0.6700 | 0.6741 | 0.6454 | 0.6621 | 3,604 | -0.03(-4.06%) |
Jun 22, 2023 | 0.7231 | 0.7710 | 0.6256 | 0.6901 | 50,716 | -0.05(-6.74%) |
Jun 21, 2023 | 0.7700 | 0.8000 | 0.7253 | 0.7400 | 97,143 | -0.05(-6.33%) |
Jun 20, 2023 | 0.7600 | 0.8101 | 0.7251 | 0.7900 | 28,201 | +0.04(+4.64%) |
Jun 16, 2023 | 0.7800 | 0.7800 | 0.7550 | 0.7550 | 1,434 | -0.01(-1.81%) |
Jun 15, 2023 | 0.7800 | 0.7800 | 0.7520 | 0.7689 | 22,359 | -0.09(-10.10%) |
May 08, 2023 | 0.8600 | 0.8800 | 0.8550 | 0.8553 | 26,175 | -0.00(-0.12%) |
May 05, 2023 | 0.8500 | 0.8799 | 0.8500 | 0.8563 | 5,974 | -0.02(-2.69%) |
May 04, 2023 | 0.8700 | 0.8800 | 0.8421 | 0.8800 | 12,093 | +0.02(+2.31%) |
May 03, 2023 | 0.8600 | 0.8711 | 0.8600 | 0.8601 | 7,013 | +0.00(+0.00%) |
May 02, 2023 | 0.8890 | 0.8890 | 0.8601 | 0.8601 | 10,186 | -0.00(-0.05%) |
May 01, 2023 | 0.8800 | 0.9200 | 0.8602 | 0.8605 | 5,314 | -0.07(-7.83%) |
Apr 28, 2023 | 0.8500 | 0.9336 | 0.8500 | 0.9336 | 2,636 | +0.06(+7.31%) |
Apr 27, 2023 | 0.9050 | 0.9050 | 0.8700 | 0.8700 | 4,420 | -0.01(-1.14%) |
Apr 26, 2023 | 0.8800 | 0.9400 | 0.8800 | 0.8800 | 2,533 | +0.01(+1.15%) |
Apr 25, 2023 | 0.9399 | 0.9399 | 0.8700 | 0.8700 | 1,495 | -0.03(-3.33%) |
Apr 24, 2023 | 0.8800 | 0.9240 | 0.8700 | 0.9000 | 10,411 | -0.03(-3.22%) |
Apr 21, 2023 | 0.8700 | 0.9299 | 0.8700 | 0.9299 | 4,083 | +0.06(+6.89%) |
Apr 20, 2023 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | 936 | -0.04(-4.40%) |
Apr 19, 2023 | 0.9100 | 0.9103 | 0.8499 | 0.9100 | 23,814 | -0.01(-0.55%) |
Apr 18, 2023 | 0.9100 | 0.9290 | 0.9100 | 0.9150 | 1,884 | +0.00(+0.10%) |
Apr 17, 2023 | 0.9300 | 0.9301 | 0.9140 | 0.9141 | 20,824 | -0.03(-3.27%) |
Apr 14, 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9450 | 10,151 | +0.01(+0.53%) |
Apr 13, 2023 | 0.9400 | 0.9463 | 0.9400 | 0.9400 | 16,114 | +0.00(+0.00%) |
Apr 12, 2023 | 0.9300 | 0.9499 | 0.9300 | 0.9400 | 2,182 | +0.01(+0.55%) |
Apr 11, 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9349 | 6,734 | +0.00(+0.52%) |
Apr 10, 2023 | 0.9300 | 0.9880 | 0.9300 | 0.9301 | 660 | -0.05(-5.08%) |
Apr 06, 2023 | 0.9300 | 0.9799 | 0.9300 | 0.9799 | 2,201 | +0.05(+5.37%) |
Apr 05, 2023 | 0.9600 | 0.9650 | 0.9210 | 0.9300 | 1,810 | -0.02(-2.11%) |
Apr 04, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 271 | -0.03(-2.56%) |
Apr 03, 2023 | 0.9210 | 1.010 | 0.9210 | 0.9750 | 2,087 | +0.03(+2.63%) |
Mar 31, 2023 | 0.9220 | 1.020 | 0.9210 | 0.9500 | 11,382 | +0.03(+3.15%) |
Mar 30, 2023 | 0.9211 | 0.9211 | 0.9210 | 0.9210 | 1,488 | -0.07(-6.97%) |
Mar 29, 2023 | 1.000 | 1.000 | 0.9230 | 0.9900 | 2,546 | +0.03(+3.60%) |
Mar 28, 2023 | 0.9556 | 0.9556 | 0.9556 | 0.9556 | 499 | +0.03(+2.75%) |
Mar 27, 2023 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 1,868 | +0.00(+0.00%) |
Mar 24, 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 456 | -0.08(-7.91%) |
Mar 22, 2023 | 1.010 | 227 | +0.05(+5.20%) | |||
Mar 21, 2023 | 0.9300 | 0.9601 | 0.9300 | 0.9600 | 1,766 | -0.04(-4.00%) |
Mar 20, 2023 | 0.9400 | 1.000 | 0.9400 | 1.000 | 11,124 | +0.04(+4.66%) |
Mar 17, 2023 | 0.9800 | 0.9800 | 0.9351 | 0.9555 | 15,949 | -0.00(-0.01%) |
Mar 16, 2023 | 0.9900 | 0.9900 | 0.9556 | 0.9556 | 612 | -0.03(-3.47%) |
Mar 15, 2023 | 1.020 | 1.020 | 0.9900 | 0.9900 | 8,532 | -0.02(-1.98%) |
Mar 14, 2023 | 1.010 | 1.015 | 1.010 | 1.010 | 4,683 | -0.02(-2.37%) |
Mar 13, 2023 | 1.010 | 1.090 | 0.9973 | 1.034 | 25,483 | -0.01(-0.54%) |
Mar 10, 2023 | 1.100 | 1.100 | 1.020 | 1.040 | 12,682 | -0.05(-4.58%) |
Mar 09, 2023 | 1.070 | 1.093 | 1.060 | 1.090 | 34,831 | +0.04(+3.81%) |
Mar 08, 2023 | 1.050 | 1.070 | 1.040 | 1.050 | 18,757 | +0.03(+2.94%) |
Mar 07, 2023 | 1.037 | 1.037 | 1.020 | 1.020 | 2,841 | +0.01(+0.99%) |
Mar 06, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 1,228 | +0.00(+0.00%) |
Mar 03, 2023 | 1.015 | 1.050 | 0.9800 | 1.010 | 6,143 | +0.03(+3.06%) |
Mar 02, 2023 | 0.9600 | 0.9800 | 0.9600 | 0.9800 | 3,439 | -0.00(-0.01%) |