Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.7900 | 1.230 | 0.7550 | 0.9700 | 3,046,835 | +0.19(+25.16%) |
Aug 30, 2023 | 0.7700 | 0.8000 | 0.7500 | 0.7750 | 105,218 | +0.03(+3.33%) |
Aug 29, 2023 | 0.8400 | 0.8800 | 0.7210 | 0.7500 | 287,838 | -0.01(-1.45%) |
Aug 28, 2023 | 0.7822 | 0.8700 | 0.7500 | 0.7610 | 174,839 | -0.06(-7.62%) |
Aug 25, 2023 | 0.8223 | 0.8238 | 0.6670 | 0.8238 | 443,281 | -0.06(-6.39%) |
Aug 24, 2023 | 1.050 | 1.170 | 0.8500 | 0.8800 | 1,567,832 | -0.14(-13.73%) |
Aug 23, 2023 | 0.8400 | 1.060 | 0.8000 | 1.020 | 907,014 | +0.17(+20.43%) |
Aug 22, 2023 | 0.7400 | 0.8700 | 0.7002 | 0.8470 | 256,384 | +0.07(+8.56%) |
Aug 21, 2023 | 0.6960 | 0.8000 | 0.6301 | 0.7802 | 833,371 | +0.12(+18.03%) |
Aug 18, 2023 | 0.7300 | 0.8000 | 0.6050 | 0.6610 | 2,237,670 | -0.01(-1.34%) |
Aug 17, 2023 | 0.6620 | 0.6839 | 0.6600 | 0.6700 | 30,622 | -0.01(-1.33%) |
Aug 16, 2023 | 0.6522 | 0.6900 | 0.6522 | 0.6790 | 43,955 | -0.01(-1.31%) |
Aug 15, 2023 | 0.6987 | 0.7279 | 0.6510 | 0.6880 | 64,266 | -0.01(-1.73%) |
Aug 14, 2023 | 0.7100 | 0.7400 | 0.6743 | 0.7001 | 85,063 | -0.06(-7.64%) |
Aug 11, 2023 | 0.7756 | 0.7845 | 0.7050 | 0.7580 | 169,263 | -0.06(-7.45%) |
Aug 10, 2023 | 0.8700 | 0.8850 | 0.8100 | 0.8190 | 114,299 | -0.06(-6.93%) |
Aug 09, 2023 | 0.9301 | 1.050 | 0.8700 | 0.8800 | 259,881 | -0.05(-5.38%) |
Aug 08, 2023 | 0.9400 | 0.9692 | 0.9000 | 0.9300 | 102,697 | -0.04(-4.12%) |
Aug 07, 2023 | 0.8600 | 0.9775 | 0.8600 | 0.9700 | 244,405 | +0.09(+10.23%) |
Aug 04, 2023 | 0.9500 | 0.9500 | 0.8020 | 0.8800 | 168,456 | -0.09(-9.28%) |
Aug 03, 2023 | 1.260 | 1.260 | 0.8605 | 0.9700 | 3,100,099 | -0.25(-20.49%) |
Aug 02, 2023 | 1.330 | 1.365 | 1.200 | 1.220 | 59,183 | -0.08(-6.15%) |
Aug 01, 2023 | 1.400 | 1.481 | 1.270 | 1.300 | 68,232 | -0.09(-6.47%) |
Jul 31, 2023 | 1.330 | 1.430 | 1.310 | 1.390 | 48,156 | +0.03(+2.58%) |
Jul 28, 2023 | 1.330 | 1.450 | 1.260 | 1.355 | 56,557 | +0.03(+2.65%) |
Jul 27, 2023 | 1.420 | 1.453 | 1.290 | 1.320 | 56,056 | -0.11(-7.69%) |
Jul 26, 2023 | 1.470 | 1.480 | 1.350 | 1.430 | 35,178 | -0.04(-2.72%) |
Jul 25, 2023 | 1.680 | 1.690 | 1.440 | 1.470 | 134,547 | -0.15(-9.26%) |
Jul 24, 2023 | 1.790 | 1.827 | 1.600 | 1.620 | 83,796 | -0.13(-7.43%) |
Jul 21, 2023 | 1.750 | 1.820 | 1.710 | 1.750 | 46,740 | +0.00(+0.00%) |
Jul 20, 2023 | 1.790 | 1.790 | 1.730 | 1.750 | 24,679 | -0.03(-1.41%) |
Jul 19, 2023 | 1.790 | 1.830 | 1.720 | 1.775 | 49,799 | +0.05(+2.61%) |
Jul 18, 2023 | 1.740 | 1.820 | 1.710 | 1.730 | 47,022 | +0.02(+1.17%) |
Jul 17, 2023 | 1.720 | 1.810 | 1.710 | 1.710 | 26,743 | -0.05(-2.84%) |
Jul 14, 2023 | 1.890 | 1.910 | 1.680 | 1.760 | 79,399 | -0.09(-4.86%) |
Jul 13, 2023 | 1.940 | 1.946 | 1.780 | 1.850 | 69,675 | -0.04(-2.12%) |
Jul 12, 2023 | 1.840 | 2.100 | 1.760 | 1.890 | 309,180 | +0.05(+2.72%) |
Jul 11, 2023 | 1.730 | 2.030 | 1.710 | 1.840 | 191,939 | +0.11(+6.36%) |
Jul 10, 2023 | 1.780 | 1.780 | 1.680 | 1.730 | 31,869 | +0.05(+2.98%) |
Jul 07, 2023 | 1.850 | 1.870 | 1.680 | 1.680 | 56,578 | -0.13(-7.18%) |
Jul 06, 2023 | 1.890 | 1.924 | 1.810 | 1.810 | 13,020 | -0.12(-6.22%) |
Jul 05, 2023 | 2.000 | 2.070 | 1.870 | 1.930 | 47,188 | +0.04(+2.12%) |
Jul 03, 2023 | 1.860 | 1.900 | 1.810 | 1.890 | 16,214 | +0.02(+1.07%) |
Jun 30, 2023 | 1.940 | 1.970 | 1.810 | 1.870 | 40,812 | -0.01(-0.53%) |
Jun 29, 2023 | 2.310 | 2.334 | 1.870 | 1.880 | 66,220 | -0.27(-12.76%) |
Jun 28, 2023 | 2.340 | 2.565 | 2.080 | 2.155 | 169,400 | -0.17(-7.11%) |
Jun 27, 2023 | 2.330 | 2.390 | 2.170 | 2.320 | 61,740 | -0.00(-0.00%) |
Jun 26, 2023 | 2.500 | 2.590 | 2.320 | 2.320 | 22,378 | -0.17(-6.82%) |
Jun 23, 2023 | 2.600 | 2.690 | 2.490 | 2.490 | 63,793 | -0.14(-5.32%) |
Jun 22, 2023 | 2.720 | 3.049 | 2.570 | 2.630 | 104,890 | -0.02(-0.57%) |
Jun 21, 2023 | 3.010 | 3.010 | 2.560 | 2.645 | 88,659 | -0.40(-13.28%) |
Jun 20, 2023 | 2.690 | 3.480 | 2.490 | 3.050 | 550,896 | +0.35(+12.96%) |
Jun 16, 2023 | 2.640 | 4.440 | 2.410 | 2.700 | 1,766,009 | -0.01(-0.37%) |
Jun 15, 2023 | 2.920 | 3.412 | 2.650 | 2.710 | 102,415 | -0.29(-9.67%) |
Jun 14, 2023 | 3.176 | 3.176 | 2.776 | 3.000 | 43,356 | -0.60(-16.67%) |
Jun 13, 2023 | 3.600 | 3.756 | 3.600 | 3.600 | 16,365 | -0.14(-3.74%) |
Jun 12, 2023 | 3.760 | 3.760 | 3.600 | 3.740 | 3,222 | +0.02(+0.54%) |
Jun 09, 2023 | 3.790 | 3.790 | 3.600 | 3.720 | 2,440 | -0.00(-0.11%) |
Jun 08, 2023 | 3.800 | 3.834 | 3.602 | 3.724 | 4,701 | -0.01(-0.37%) |
Jun 07, 2023 | 3.704 | 3.780 | 3.600 | 3.738 | 4,342 | +0.14(+3.83%) |
Jun 06, 2023 | 3.622 | 3.924 | 3.600 | 3.600 | 6,523 | -0.05(-1.37%) |
Jun 05, 2023 | 3.312 | 3.650 | 3.312 | 3.650 | 5,982 | +0.06(+1.56%) |
Jun 02, 2023 | 3.502 | 3.600 | 3.500 | 3.594 | 12,217 | +0.03(+0.90%) |