Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.7000 | 0.7600 | 0.6911 | 0.7250 | 120,099 | +0.03(+4.03%) |
Sep 28, 2023 | 0.7200 | 0.7201 | 0.6969 | 0.6969 | 48,349 | -0.00(-0.46%) |
Sep 27, 2023 | 0.7024 | 0.7300 | 0.7000 | 0.7001 | 97,376 | -0.02(-2.37%) |
Sep 26, 2023 | 0.7000 | 0.7300 | 0.6803 | 0.7171 | 48,316 | -0.00(-0.22%) |
Sep 25, 2023 | 0.7500 | 0.7200 | 0.6932 | 0.7187 | 156,039 | +0.01(+1.18%) |
Sep 22, 2023 | 0.7850 | 0.7890 | 0.7034 | 0.7103 | 297,662 | -0.08(-9.97%) |
Sep 21, 2023 | 0.8276 | 0.8299 | 0.7701 | 0.7890 | 222,353 | -0.05(-6.02%) |
Sep 20, 2023 | 0.8694 | 0.9060 | 0.8321 | 0.8395 | 57,255 | -0.02(-1.95%) |
Sep 19, 2023 | 0.9100 | 0.9479 | 0.8562 | 0.8562 | 127,604 | -0.03(-3.81%) |
Sep 18, 2023 | 0.9500 | 0.9500 | 0.8866 | 0.8901 | 142,738 | -0.01(-0.86%) |
Sep 15, 2023 | 0.9500 | 1.010 | 0.8630 | 0.8978 | 268,322 | -0.07(-7.16%) |
Sep 14, 2023 | 1.000 | 1.080 | 0.9670 | 0.9670 | 243,838 | -0.02(-2.07%) |
Sep 13, 2023 | 1.040 | 1.150 | 0.9400 | 0.9874 | 502,395 | -0.05(-5.06%) |
Sep 12, 2023 | 1.130 | 1.190 | 1.030 | 1.040 | 142,479 | -0.08(-7.14%) |
Sep 11, 2023 | 1.170 | 1.190 | 1.110 | 1.120 | 59,910 | +0.00(+0.00%) |
Sep 08, 2023 | 1.200 | 1.250 | 1.120 | 1.120 | 86,829 | -0.09(-7.44%) |
Sep 07, 2023 | 1.270 | 1.280 | 1.210 | 1.210 | 58,361 | -0.09(-6.92%) |
Sep 06, 2023 | 1.400 | 1.410 | 1.280 | 1.300 | 62,591 | -0.05(-3.70%) |
Sep 05, 2023 | 1.370 | 1.370 | 1.320 | 1.350 | 30,804 | +0.00(+0.00%) |
Sep 01, 2023 | 1.340 | 1.380 | 1.290 | 1.350 | 87,780 | +0.01(+0.75%) |
Aug 31, 2023 | 1.320 | 1.470 | 1.300 | 1.340 | 275,586 | +0.09(+7.20%) |
Aug 30, 2023 | 1.260 | 1.340 | 1.230 | 1.250 | 83,178 | +0.01(+0.81%) |
Aug 29, 2023 | 1.170 | 1.240 | 1.115 | 1.240 | 78,115 | +0.11(+9.73%) |
Aug 28, 2023 | 1.120 | 1.150 | 1.101 | 1.130 | 32,145 | +0.01(+0.89%) |
Aug 25, 2023 | 1.110 | 1.200 | 1.110 | 1.120 | 66,532 | -0.01(-0.88%) |
Aug 24, 2023 | 1.110 | 1.150 | 1.100 | 1.130 | 72,422 | +0.00(+0.00%) |
Aug 23, 2023 | 1.120 | 1.160 | 1.090 | 1.130 | 184,678 | -0.01(-0.88%) |
Aug 22, 2023 | 1.250 | 1.270 | 1.140 | 1.140 | 51,476 | -0.11(-8.80%) |
Aug 21, 2023 | 1.270 | 1.295 | 1.230 | 1.250 | 46,003 | -0.02(-1.57%) |
Aug 18, 2023 | 1.290 | 1.296 | 1.250 | 1.270 | 40,335 | -0.01(-0.94%) |
Aug 17, 2023 | 1.290 | 1.310 | 1.270 | 1.282 | 59,666 | -0.02(-1.38%) |
Aug 16, 2023 | 1.460 | 1.460 | 1.270 | 1.300 | 147,640 | -0.15(-10.34%) |
Aug 15, 2023 | 1.540 | 1.540 | 1.430 | 1.450 | 130,317 | -0.09(-5.84%) |
Aug 14, 2023 | 1.490 | 1.590 | 1.460 | 1.540 | 187,145 | +0.11(+7.69%) |
Aug 11, 2023 | 1.400 | 1.440 | 1.330 | 1.430 | 229,160 | +0.09(+6.72%) |
Aug 10, 2023 | 1.340 | 1.352 | 1.260 | 1.340 | 154,202 | +0.04(+3.08%) |
Aug 09, 2023 | 1.520 | 1.580 | 1.300 | 1.300 | 298,533 | -0.21(-14.19%) |
Aug 08, 2023 | 1.630 | 1.685 | 1.490 | 1.515 | 392,603 | -0.16(-9.55%) |
Aug 07, 2023 | 1.830 | 1.850 | 1.620 | 1.675 | 466,599 | -0.33(-16.67%) |
Aug 04, 2023 | 1.980 | 2.030 | 1.970 | 2.010 | 102,293 | +0.01(+0.50%) |
Aug 03, 2023 | 1.970 | 2.020 | 1.960 | 2.000 | 151,612 | +0.02(+1.01%) |
Aug 02, 2023 | 2.040 | 2.120 | 1.950 | 1.980 | 100,439 | -0.09(-4.35%) |
Aug 01, 2023 | 1.970 | 2.120 | 1.970 | 2.070 | 120,358 | +0.08(+4.02%) |
Jul 31, 2023 | 1.890 | 2.040 | 1.890 | 1.990 | 81,862 | +0.08(+4.19%) |
Jul 28, 2023 | 1.890 | 1.950 | 1.840 | 1.910 | 61,804 | +0.04(+2.14%) |
Jul 27, 2023 | 1.910 | 1.990 | 1.850 | 1.870 | 143,533 | -0.06(-3.11%) |
Jul 26, 2023 | 1.870 | 1.930 | 1.860 | 1.930 | 41,887 | +0.05(+2.66%) |
Jul 25, 2023 | 1.890 | 1.900 | 1.850 | 1.880 | 115,193 | -0.02(-1.05%) |
Jul 24, 2023 | 1.940 | 1.960 | 1.890 | 1.900 | 87,925 | -0.06(-3.06%) |
Jul 21, 2023 | 1.930 | 1.980 | 1.920 | 1.960 | 99,509 | -0.01(-0.51%) |
Jul 20, 2023 | 2.030 | 2.030 | 1.930 | 1.970 | 66,177 | -0.06(-2.96%) |
Jul 19, 2023 | 1.970 | 2.060 | 1.970 | 2.030 | 180,599 | +0.07(+3.57%) |
Jul 18, 2023 | 1.930 | 1.980 | 1.900 | 1.960 | 128,950 | +0.03(+1.55%) |
Jul 17, 2023 | 1.950 | 1.990 | 1.850 | 1.930 | 228,859 | -0.03(-1.53%) |
Jul 14, 2023 | 2.050 | 2.060 | 1.960 | 1.960 | 272,717 | -0.11(-5.31%) |
Jul 13, 2023 | 2.120 | 2.190 | 2.010 | 2.070 | 241,662 | +0.06(+2.99%) |
Jul 12, 2023 | 2.190 | 2.190 | 1.960 | 2.010 | 842,747 | -0.19(-8.64%) |
Jul 11, 2023 | 2.230 | 2.320 | 2.060 | 2.200 | 1,202,529 | -0.16(-6.78%) |
Jul 10, 2023 | 2.000 | 2.590 | 1.850 | 2.360 | 17,855,952 | +0.68(+40.48%) |
Jul 07, 2023 | 1.670 | 1.710 | 1.592 | 1.680 | 1,885,092 | -0.04(-2.33%) |
Jul 06, 2023 | 1.880 | 1.910 | 1.710 | 1.720 | 185,275 | -0.17(-8.99%) |
Jul 05, 2023 | 2.040 | 2.048 | 1.890 | 1.890 | 78,741 | -0.17(-8.25%) |