Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 13, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2023 | 0.7300 | 0.7380 | 0.6763 | 0.7055 | 1,990,621 | +0.01(+1.48%) |
Nov 09, 2023 | 0.6578 | 0.7380 | 0.6399 | 0.6952 | 4,094,037 | +0.05(+8.46%) |
Nov 08, 2023 | 0.6737 | 0.6782 | 0.6315 | 0.6410 | 2,173,312 | -0.03(-4.87%) |
Nov 07, 2023 | 0.6524 | 0.6850 | 0.6404 | 0.6738 | 2,687,393 | +0.01(+2.09%) |
Nov 06, 2023 | 0.7016 | 0.7150 | 0.6500 | 0.6600 | 2,642,107 | -0.04(-5.38%) |
Nov 03, 2023 | 0.7035 | 0.7554 | 0.6850 | 0.6975 | 2,798,956 | +0.00(+0.04%) |
Nov 02, 2023 | 0.7200 | 0.7281 | 0.6801 | 0.6972 | 3,100,516 | -0.02(-3.15%) |
Nov 01, 2023 | 0.7780 | 0.7860 | 0.7104 | 0.7199 | 2,724,281 | -0.06(-7.87%) |
Oct 31, 2023 | 0.7800 | 0.8327 | 0.7601 | 0.7814 | 1,924,680 | +0.01(+0.89%) |
Oct 30, 2023 | 0.7580 | 0.7985 | 0.7450 | 0.7745 | 1,607,922 | +0.02(+2.61%) |
Oct 27, 2023 | 0.7900 | 0.7996 | 0.7501 | 0.7548 | 1,419,933 | -0.04(-4.93%) |
Oct 26, 2023 | 0.8230 | 0.8300 | 0.7700 | 0.7939 | 1,370,994 | -0.02(-2.76%) |
Oct 25, 2023 | 0.8437 | 0.8599 | 0.8125 | 0.8164 | 813,829 | -0.03(-3.56%) |
Oct 24, 2023 | 0.7830 | 0.8498 | 0.7800 | 0.8465 | 1,903,433 | +0.07(+9.07%) |
Oct 23, 2023 | 0.7800 | 0.8043 | 0.7700 | 0.7761 | 1,180,520 | +0.01(+1.37%) |
Oct 20, 2023 | 0.7900 | 0.8200 | 0.7556 | 0.7656 | 1,755,482 | -0.02(-1.96%) |
Oct 19, 2023 | 0.8209 | 0.8391 | 0.7716 | 0.7809 | 2,101,340 | -0.03(-3.32%) |
Oct 18, 2023 | 0.8500 | 0.8790 | 0.8020 | 0.8077 | 1,976,447 | -0.07(-8.49%) |
Oct 17, 2023 | 0.9010 | 0.9379 | 0.8754 | 0.8826 | 1,872,900 | -0.03(-3.75%) |
Oct 16, 2023 | 0.8973 | 0.9200 | 0.8800 | 0.9170 | 1,671,257 | +0.02(+1.80%) |
Oct 13, 2023 | 0.8900 | 0.9065 | 0.8798 | 0.9008 | 745,602 | -0.00(-0.35%) |
Oct 12, 2023 | 0.8900 | 0.9698 | 0.8800 | 0.9040 | 2,032,119 | +0.01(+1.29%) |
Oct 11, 2023 | 0.8930 | 0.9178 | 0.8751 | 0.8925 | 1,059,174 | +0.01(+1.41%) |
Oct 10, 2023 | 0.8300 | 0.9199 | 0.8240 | 0.8801 | 2,772,562 | +0.06(+6.70%) |
Oct 09, 2023 | 0.8514 | 0.8514 | 0.7934 | 0.8248 | 1,995,766 | -0.02(-1.97%) |
Oct 06, 2023 | 0.9100 | 0.9900 | 0.8212 | 0.8414 | 7,734,515 | -0.06(-7.04%) |
Oct 05, 2023 | 0.9700 | 0.9798 | 0.9013 | 0.9051 | 2,723,772 | -0.06(-6.69%) |
Oct 04, 2023 | 0.9500 | 1.020 | 0.9500 | 0.9700 | 1,943,209 | +0.02(+1.88%) |
Oct 03, 2023 | 0.9900 | 0.9989 | 0.8900 | 0.9521 | 3,952,945 | -0.04(-3.81%) |
Oct 02, 2023 | 1.030 | 1.070 | 0.9815 | 0.9898 | 3,320,566 | -0.04(-3.43%) |
Sep 29, 2023 | 1.060 | 1.060 | 1.020 | 1.025 | 3,368,171 | -0.04(-3.30%) |
Sep 28, 2023 | 1.180 | 1.210 | 1.040 | 1.060 | 5,224,026 | -0.12(-10.17%) |
Sep 27, 2023 | 1.230 | 1.250 | 1.165 | 1.180 | 1,732,799 | -0.05(-4.07%) |
Sep 26, 2023 | 1.240 | 1.260 | 1.220 | 1.230 | 1,434,007 | -0.01(-0.81%) |
Sep 25, 2023 | 1.210 | 1.260 | 1.220 | 1.240 | 2,155,006 | +0.02(+2.06%) |
Sep 22, 2023 | 1.290 | 1.290 | 1.210 | 1.215 | 1,474,580 | -0.06(-5.08%) |
Sep 21, 2023 | 1.310 | 1.310 | 1.250 | 1.280 | 1,766,287 | -0.02(-1.54%) |
Sep 20, 2023 | 1.360 | 1.380 | 1.280 | 1.300 | 2,190,531 | -0.05(-3.70%) |
Sep 19, 2023 | 1.340 | 1.390 | 1.270 | 1.350 | 2,515,562 | +0.00(+0.00%) |
Sep 18, 2023 | 1.290 | 1.350 | 1.225 | 1.350 | 2,638,220 | +0.09(+7.14%) |
Sep 15, 2023 | 1.390 | 1.400 | 1.230 | 1.260 | 4,055,577 | -0.11(-8.03%) |
Sep 14, 2023 | 1.220 | 1.390 | 1.200 | 1.370 | 4,929,690 | +0.11(+8.73%) |
Sep 13, 2023 | 1.200 | 1.320 | 1.190 | 1.260 | 3,439,341 | +0.04(+3.70%) |
Sep 12, 2023 | 1.160 | 1.220 | 1.040 | 1.215 | 3,940,284 | +0.05(+4.29%) |
Sep 11, 2023 | 1.180 | 1.200 | 1.140 | 1.165 | 4,514,535 | +0.01(+0.43%) |
Sep 08, 2023 | 1.090 | 1.170 | 1.070 | 1.160 | 3,446,024 | +0.07(+6.42%) |
Sep 07, 2023 | 1.050 | 1.090 | 0.9805 | 1.090 | 4,592,987 | -0.01(-0.91%) |
Sep 06, 2023 | 1.200 | 1.280 | 1.050 | 1.100 | 6,728,281 | -0.02(-1.79%) |
Sep 05, 2023 | 1.050 | 1.150 | 1.040 | 1.120 | 5,942,703 | -0.10(-8.20%) |
Sep 01, 2023 | 1.090 | 1.290 | 1.000 | 1.220 | 24,457,446 | -0.07(-5.43%) |
Aug 31, 2023 | 1.710 | 1.835 | 1.150 | 1.290 | 70,110,824 | -0.11(-7.86%) |
Aug 30, 2023 | 1.180 | 1.420 | 1.030 | 1.400 | 62,148,260 | +0.55(+64.76%) |
Aug 29, 2023 | 0.8700 | 0.9000 | 0.8300 | 0.8497 | 2,796,560 | -0.05(-5.10%) |
Aug 28, 2023 | 0.9121 | 0.9645 | 0.8846 | 0.8954 | 2,060,403 | -0.02(-1.83%) |
Aug 25, 2023 | 0.9600 | 0.9697 | 0.9002 | 0.9121 | 2,185,534 | -0.01(-1.54%) |
Aug 24, 2023 | 1.030 | 1.050 | 0.9200 | 0.9264 | 4,313,079 | -0.15(-14.22%) |
Aug 23, 2023 | 0.8600 | 1.100 | 0.8600 | 1.080 | 10,152,694 | +0.20(+23.03%) |
Aug 22, 2023 | 0.7900 | 0.9161 | 0.7554 | 0.8778 | 13,006,577 | -0.31(-25.92%) |
Aug 21, 2023 | 1.210 | 1.260 | 1.070 | 1.185 | 8,594,362 | -0.00(-0.42%) |
Aug 18, 2023 | 1.170 | 1.250 | 1.160 | 1.190 | 3,981,713 | +0.01(+0.85%) |
Aug 17, 2023 | 1.190 | 1.230 | 1.135 | 1.180 | 2,661,504 | +0.02(+1.72%) |
Aug 16, 2023 | 1.170 | 1.180 | 1.110 | 1.160 | 2,826,385 | +0.00(+0.00%) |
Aug 15, 2023 | 1.190 | 1.250 | 1.160 | 1.160 | 2,573,855 | -0.08(-6.45%) |
Aug 14, 2023 | 1.230 | 1.260 | 1.160 | 1.240 | 2,327,109 | +0.01(+0.81%) |
Aug 11, 2023 | 1.160 | 1.250 | 1.100 | 1.230 | 4,946,377 | +0.05(+4.68%) |
Aug 10, 2023 | 1.330 | 1.330 | 1.140 | 1.175 | 7,041,837 | -0.25(-17.83%) |
Aug 09, 2023 | 1.650 | 1.680 | 1.410 | 1.430 | 5,282,988 | -0.18(-11.18%) |
Aug 08, 2023 | 1.500 | 1.640 | 1.450 | 1.610 | 3,319,397 | +0.10(+6.62%) |
Aug 07, 2023 | 1.450 | 1.530 | 1.360 | 1.510 | 3,547,364 | +0.07(+4.86%) |
Aug 04, 2023 | 1.450 | 1.515 | 1.400 | 1.440 | 2,736,133 | +0.00(+0.00%) |
Aug 03, 2023 | 1.460 | 1.510 | 1.430 | 1.440 | 1,956,043 | -0.02(-1.37%) |
Aug 02, 2023 | 1.480 | 1.505 | 1.412 | 1.460 | 2,060,628 | +0.00(+0.00%) |
Aug 01, 2023 | 1.430 | 1.505 | 1.371 | 1.460 | 3,493,435 | +0.05(+3.55%) |
Jul 31, 2023 | 1.330 | 1.438 | 1.300 | 1.410 | 3,931,693 | +0.08(+6.02%) |
Jul 28, 2023 | 1.270 | 1.370 | 1.250 | 1.330 | 1,581,791 | +0.07(+5.56%) |
Jul 27, 2023 | 1.310 | 1.320 | 1.250 | 1.260 | 1,553,901 | -0.03(-2.33%) |
Jul 26, 2023 | 1.290 | 1.310 | 1.240 | 1.290 | 2,096,303 | +0.00(+0.00%) |
Jul 25, 2023 | 1.390 | 1.405 | 1.280 | 1.290 | 4,059,300 | -0.10(-7.19%) |
Jul 24, 2023 | 1.390 | 1.430 | 1.330 | 1.390 | 2,187,946 | +0.01(+0.72%) |
Jul 21, 2023 | 1.380 | 1.430 | 1.340 | 1.380 | 1,868,407 | +0.00(+0.00%) |
Jul 20, 2023 | 1.450 | 1.450 | 1.370 | 1.380 | 2,828,858 | -0.05(-3.50%) |
Jul 19, 2023 | 1.510 | 1.560 | 1.390 | 1.430 | 3,864,619 | -0.06(-4.03%) |
Jul 18, 2023 | 1.680 | 1.700 | 1.400 | 1.490 | 8,052,425 | -0.18(-10.78%) |
Jul 17, 2023 | 1.400 | 1.730 | 1.360 | 1.670 | 7,119,056 | +0.28(+20.14%) |
Jul 14, 2023 | 1.460 | 1.520 | 1.330 | 1.390 | 4,426,339 | -0.03(-1.77%) |
Jul 13, 2023 | 1.400 | 1.600 | 1.380 | 1.415 | 8,711,676 | +0.03(+1.80%) |
Jul 12, 2023 | 1.330 | 1.420 | 1.330 | 1.390 | 3,919,900 | +0.05(+4.12%) |
Jul 11, 2023 | 1.270 | 1.340 | 1.270 | 1.335 | 3,025,388 | +0.08(+6.80%) |
Jul 10, 2023 | 1.290 | 1.330 | 1.230 | 1.250 | 2,305,563 | -0.05(-4.21%) |
Jul 07, 2023 | 1.300 | 1.390 | 1.290 | 1.305 | 3,257,539 | -0.05(-3.33%) |
Jul 06, 2023 | 1.280 | 1.350 | 1.240 | 1.350 | 3,126,112 | +0.09(+7.14%) |
Jul 05, 2023 | 1.180 | 1.340 | 1.160 | 1.260 | 6,154,802 | +0.07(+5.88%) |
Jul 03, 2023 | 1.220 | 1.230 | 1.160 | 1.190 | 2,472,468 | -0.02(-1.65%) |
Jun 30, 2023 | 1.240 | 1.240 | 1.170 | 1.210 | 2,363,884 | +0.00(+0.00%) |
Jun 29, 2023 | 1.300 | 1.340 | 1.170 | 1.210 | 3,693,432 | -0.10(-7.98%) |
Jun 28, 2023 | 1.240 | 1.370 | 1.240 | 1.315 | 3,912,307 | +0.06(+5.20%) |
Jun 27, 2023 | 1.270 | 1.320 | 1.200 | 1.250 | 3,904,749 | +0.00(+0.00%) |
Jun 26, 2023 | 1.180 | 1.300 | 1.140 | 1.250 | 5,629,807 | +0.06(+5.04%) |
Jun 23, 2023 | 1.210 | 1.235 | 1.130 | 1.190 | 22,618,708 | -0.02(-1.65%) |
Jun 22, 2023 | 1.320 | 1.320 | 1.200 | 1.210 | 4,339,062 | -0.09(-6.92%) |
Jun 21, 2023 | 1.400 | 1.490 | 1.280 | 1.300 | 6,962,126 | -0.06(-4.41%) |
Jun 20, 2023 | 1.220 | 1.480 | 1.210 | 1.360 | 10,007,701 | +0.08(+6.25%) |
Jun 16, 2023 | 1.230 | 1.430 | 1.190 | 1.280 | 13,517,769 | +0.07(+5.79%) |
Jun 15, 2023 | 1.120 | 1.280 | 1.110 | 1.210 | 9,741,053 | +0.11(+10.00%) |
Jun 14, 2023 | 1.270 | 1.270 | 1.080 | 1.100 | 11,726,242 | -0.20(-15.38%) |
Jun 13, 2023 | 0.9400 | 1.330 | 0.9371 | 1.300 | 23,790,160 | +0.34(+34.85%) |
Jun 12, 2023 | 1.080 | 1.100 | 0.8600 | 0.9640 | 29,238,806 | -0.22(-18.31%) |
Jun 09, 2023 | 1.330 | 1.340 | 1.130 | 1.180 | 13,739,288 | -0.16(-11.94%) |
Jun 08, 2023 | 1.400 | 1.450 | 1.270 | 1.340 | 12,189,363 | -0.11(-7.59%) |
Jun 07, 2023 | 1.060 | 1.690 | 1.020 | 1.450 | 34,549,200 | +0.13(+9.85%) |
Jun 06, 2023 | 1.350 | 1.555 | 1.000 | 1.320 | 59,354,352 | -1.23(-48.24%) |
Jun 05, 2023 | 2.950 | 3.040 | 2.540 | 2.550 | 8,328,654 | -0.38(-12.97%) |
Jun 02, 2023 | 3.260 | 3.260 | 2.850 | 2.930 | 6,512,368 | -0.22(-6.98%) |
Jun 01, 2023 | 2.750 | 3.210 | 2.630 | 3.150 | 10,792,905 | +0.31(+10.92%) |
May 31, 2023 | 3.380 | 3.390 | 2.730 | 2.840 | 14,819,385 | -0.58(-16.96%) |
May 30, 2023 | 4.100 | 4.239 | 3.370 | 3.420 | 16,799,956 | +0.02(+0.59%) |
May 26, 2023 | 3.590 | 4.070 | 3.180 | 3.400 | 14,592,399 | -0.40(-10.53%) |
May 25, 2023 | 4.540 | 4.540 | 3.600 | 3.800 | 12,346,348 | -0.83(-17.93%) |
May 24, 2023 | 4.580 | 4.750 | 3.970 | 4.630 | 9,364,357 | -0.15(-3.14%) |
May 23, 2023 | 5.150 | 5.200 | 4.500 | 4.780 | 10,702,378 | -0.45(-8.60%) |
May 22, 2023 | 5.350 | 5.690 | 5.095 | 5.230 | 8,154,166 | -0.09(-1.69%) |
May 19, 2023 | 4.300 | 5.450 | 4.140 | 5.320 | 13,451,874 | +0.68(+14.66%) |
May 18, 2023 | 5.380 | 5.400 | 3.770 | 4.640 | 25,087,032 | -0.46(-9.02%) |
May 17, 2023 | 4.140 | 5.140 | 4.000 | 5.100 | 27,752,974 | +1.26(+32.81%) |
May 16, 2023 | 3.380 | 3.950 | 3.340 | 3.840 | 10,512,730 | +0.45(+13.27%) |
May 15, 2023 | 3.250 | 3.430 | 3.020 | 3.390 | 10,110,063 | +0.49(+16.90%) |
May 12, 2023 | 3.000 | 3.280 | 2.820 | 2.900 | 7,557,094 | +0.00(+0.00%) |
May 11, 2023 | 2.750 | 2.920 | 2.670 | 2.900 | 2,497,263 | +0.15(+5.45%) |
May 10, 2023 | 2.750 | 2.810 | 2.625 | 2.750 | 1,747,432 | +0.04(+1.48%) |
May 09, 2023 | 2.800 | 2.800 | 2.600 | 2.710 | 2,239,674 | -0.07(-2.52%) |
May 08, 2023 | 2.730 | 2.800 | 2.561 | 2.780 | 3,251,310 | +0.04(+1.46%) |
May 05, 2023 | 2.600 | 2.850 | 2.570 | 2.740 | 3,120,994 | +0.17(+6.61%) |
May 04, 2023 | 2.580 | 2.630 | 2.500 | 2.570 | 1,735,631 | -0.02(-0.77%) |
May 03, 2023 | 2.600 | 2.620 | 2.410 | 2.590 | 2,045,720 | +0.00(+0.00%) |
May 02, 2023 | 2.590 | 2.700 | 2.330 | 2.590 | 3,835,776 | -0.04(-1.52%) |