Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.5600 | 0.5747 | 0.5400 | 0.5402 | 196,181 | -0.01(-2.21%) |
Sep 28, 2023 | 0.5950 | 0.5950 | 0.5500 | 0.5524 | 302,972 | -0.05(-8.69%) |
Sep 27, 2023 | 0.6400 | 0.6400 | 0.5700 | 0.6050 | 485,061 | -0.03(-3.97%) |
Sep 26, 2023 | 0.6800 | 0.6800 | 0.6200 | 0.6300 | 175,915 | +0.01(+1.61%) |
Sep 25, 2023 | 0.6129 | 0.6318 | 0.6100 | 0.6200 | 47,696 | +0.01(+1.59%) |
Sep 22, 2023 | 0.6600 | 0.6700 | 0.6100 | 0.6103 | 351,283 | -0.05(-7.53%) |
Sep 21, 2023 | 0.6050 | 0.6600 | 0.5601 | 0.6600 | 570,722 | +0.09(+14.78%) |
Sep 20, 2023 | 0.5200 | 0.6300 | 0.5200 | 0.5750 | 1,941,608 | -0.33(-36.11%) |
Sep 19, 2023 | 0.9800 | 1.049 | 0.8700 | 0.9000 | 377,042 | -0.10(-9.93%) |
Sep 18, 2023 | 1.040 | 1.087 | 0.9600 | 0.9992 | 292,236 | -0.06(-5.74%) |
Sep 15, 2023 | 1.100 | 1.120 | 1.060 | 1.060 | 108,647 | -0.04(-3.64%) |
Sep 14, 2023 | 1.090 | 1.190 | 1.079 | 1.100 | 398,657 | +0.02(+1.85%) |
Sep 13, 2023 | 1.090 | 1.119 | 1.060 | 1.080 | 55,947 | -0.03(-2.70%) |
Sep 12, 2023 | 1.080 | 1.110 | 1.080 | 1.110 | 48,854 | +0.00(+0.00%) |
Sep 11, 2023 | 1.120 | 1.120 | 1.090 | 1.110 | 34,187 | +0.02(+1.83%) |
Sep 08, 2023 | 1.160 | 1.160 | 1.080 | 1.090 | 45,451 | -0.03(-2.68%) |
Sep 07, 2023 | 1.130 | 1.140 | 1.110 | 1.120 | 27,365 | +0.00(+0.00%) |
Sep 06, 2023 | 1.130 | 1.140 | 1.107 | 1.120 | 50,017 | +0.00(+0.00%) |
Sep 05, 2023 | 1.100 | 1.140 | 1.080 | 1.120 | 45,069 | +0.02(+1.82%) |
Sep 01, 2023 | 1.080 | 1.110 | 1.080 | 1.100 | 39,611 | +0.01(+1.17%) |
Aug 31, 2023 | 1.080 | 1.140 | 1.070 | 1.087 | 81,653 | -0.00(-0.25%) |
Aug 30, 2023 | 1.140 | 1.140 | 1.050 | 1.090 | 115,035 | -0.07(-6.03%) |
Aug 29, 2023 | 1.100 | 1.170 | 1.080 | 1.160 | 47,820 | +0.06(+5.45%) |
Aug 28, 2023 | 1.060 | 1.100 | 1.060 | 1.100 | 50,512 | +0.05(+4.76%) |
Aug 25, 2023 | 1.020 | 1.050 | 1.000 | 1.050 | 28,807 | +0.04(+3.96%) |
Aug 24, 2023 | 1.080 | 1.080 | 1.000 | 1.010 | 18,444 | -0.04(-3.81%) |
Aug 23, 2023 | 1.030 | 1.050 | 1.010 | 1.050 | 30,003 | +0.02(+1.94%) |
Aug 22, 2023 | 1.020 | 1.040 | 1.000 | 1.030 | 62,895 | +0.01(+0.98%) |
Aug 21, 2023 | 1.030 | 1.037 | 0.9603 | 1.020 | 64,083 | +0.01(+0.99%) |
Aug 18, 2023 | 1.020 | 1.050 | 1.000 | 1.010 | 67,477 | -0.02(-2.42%) |
Aug 17, 2023 | 1.050 | 1.090 | 1.020 | 1.035 | 161,042 | +0.02(+2.48%) |
Aug 16, 2023 | 1.000 | 1.070 | 1.000 | 1.010 | 212,210 | +0.00(+0.00%) |
Aug 15, 2023 | 0.9600 | 1.020 | 0.9600 | 1.010 | 119,363 | +0.05(+5.21%) |
Aug 14, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 105,463 | +0.01(+1.05%) |
Aug 11, 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9500 | 62,138 | -0.01(-1.04%) |
Aug 10, 2023 | 0.9100 | 1.010 | 0.9001 | 0.9600 | 124,517 | +0.04(+3.88%) |
Aug 09, 2023 | 0.9600 | 0.9800 | 0.9151 | 0.9241 | 172,360 | -0.08(-7.59%) |
Aug 08, 2023 | 1.040 | 1.040 | 0.9500 | 1.000 | 376,325 | -0.04(-3.85%) |
Aug 07, 2023 | 1.150 | 1.161 | 0.9965 | 1.040 | 478,199 | -0.11(-9.57%) |
Aug 04, 2023 | 1.170 | 1.210 | 1.150 | 1.150 | 142,510 | -0.04(-3.35%) |
Aug 03, 2023 | 1.200 | 1.205 | 1.180 | 1.190 | 60,242 | -0.00(-0.01%) |
Aug 02, 2023 | 1.180 | 1.200 | 1.170 | 1.190 | 85,472 | +0.00(+0.00%) |
Aug 01, 2023 | 1.220 | 1.215 | 1.180 | 1.190 | 88,429 | -0.03(-2.46%) |
Jul 31, 2023 | 1.200 | 1.241 | 1.183 | 1.220 | 129,261 | +0.01(+0.83%) |
Jul 28, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 102,418 | +0.03(+2.54%) |
Jul 27, 2023 | 1.210 | 1.240 | 1.170 | 1.180 | 116,700 | -0.03(-2.07%) |
Jul 26, 2023 | 1.180 | 1.220 | 1.180 | 1.205 | 167,212 | +0.02(+1.26%) |
Jul 25, 2023 | 1.190 | 1.190 | 1.160 | 1.190 | 131,139 | +0.01(+0.85%) |
Jul 24, 2023 | 1.230 | 1.230 | 1.170 | 1.180 | 300,596 | -0.02(-1.67%) |
Jul 21, 2023 | 1.210 | 1.220 | 1.170 | 1.200 | 150,990 | +0.01(+0.84%) |
Jul 20, 2023 | 1.200 | 1.210 | 1.180 | 1.190 | 83,930 | +0.00(+0.00%) |
Jul 19, 2023 | 1.200 | 1.215 | 1.180 | 1.190 | 295,258 | -0.03(-2.46%) |
Jul 18, 2023 | 1.210 | 1.240 | 1.210 | 1.220 | 201,540 | -0.01(-0.81%) |
Jul 17, 2023 | 1.250 | 1.280 | 1.215 | 1.230 | 390,985 | -0.09(-6.82%) |
Jul 14, 2023 | 1.290 | 1.350 | 1.270 | 1.320 | 142,836 | -0.01(-0.75%) |
Jul 13, 2023 | 1.270 | 1.340 | 1.270 | 1.330 | 190,235 | +0.03(+2.31%) |
Jul 12, 2023 | 1.290 | 1.310 | 1.240 | 1.300 | 237,737 | +0.03(+2.36%) |
Jul 11, 2023 | 1.190 | 1.280 | 1.150 | 1.270 | 807,914 | +0.14(+12.39%) |
Jul 10, 2023 | 1.120 | 1.240 | 1.111 | 1.130 | 315,087 | +0.02(+1.80%) |
Jul 07, 2023 | 1.110 | 1.150 | 1.100 | 1.110 | 78,115 | -0.03(-2.63%) |
Jul 06, 2023 | 1.120 | 1.140 | 1.110 | 1.140 | 209,784 | -0.01(-0.44%) |
Jul 05, 2023 | 1.120 | 1.160 | 1.110 | 1.145 | 252,895 | +0.01(+0.44%) |