Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8000 | 0.8500 | 0.7550 | 0.8455 | 412,085 | +0.09(+11.54%) |
Sep 28, 2023 | 0.8424 | 0.8424 | 0.7500 | 0.7580 | 663,173 | -0.07(-8.12%) |
Sep 27, 2023 | 0.8900 | 0.9200 | 0.8250 | 0.8250 | 733,787 | -0.08(-8.33%) |
Sep 26, 2023 | 0.8993 | 0.9299 | 0.8900 | 0.9000 | 284,514 | +0.00(+0.28%) |
Sep 25, 2023 | 0.9700 | 0.9171 | 0.8901 | 0.8975 | 582,239 | -0.09(-9.34%) |
Sep 22, 2023 | 1.010 | 1.040 | 0.9900 | 0.9900 | 364,518 | -0.03(-2.94%) |
Sep 21, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 361,145 | +0.02(+2.00%) |
Sep 20, 2023 | 1.030 | 1.060 | 1.000 | 1.000 | 361,349 | -0.02(-1.96%) |
Sep 19, 2023 | 1.030 | 1.050 | 1.010 | 1.020 | 317,194 | -0.02(-1.92%) |
Sep 18, 2023 | 1.050 | 1.060 | 1.030 | 1.040 | 217,253 | +0.01(+0.97%) |
Sep 15, 2023 | 1.080 | 1.100 | 1.030 | 1.030 | 636,488 | -0.05(-4.63%) |
Sep 14, 2023 | 1.060 | 1.109 | 1.055 | 1.080 | 206,208 | +0.02(+1.89%) |
Sep 13, 2023 | 1.050 | 1.060 | 1.040 | 1.060 | 194,635 | +0.02(+1.44%) |
Sep 12, 2023 | 1.050 | 1.070 | 1.040 | 1.045 | 228,126 | -0.02(-1.88%) |
Sep 11, 2023 | 1.080 | 1.080 | 1.040 | 1.065 | 250,195 | +0.01(+1.43%) |
Sep 08, 2023 | 1.040 | 1.080 | 1.040 | 1.050 | 239,508 | -0.02(-1.87%) |
Sep 07, 2023 | 1.050 | 1.080 | 1.030 | 1.070 | 271,485 | +0.01(+0.94%) |
Sep 06, 2023 | 1.090 | 1.100 | 1.060 | 1.060 | 252,024 | -0.04(-3.64%) |
Sep 05, 2023 | 1.120 | 1.140 | 1.100 | 1.100 | 139,817 | -0.02(-1.79%) |
Sep 01, 2023 | 1.120 | 1.140 | 1.080 | 1.120 | 241,307 | +0.03(+2.75%) |
Aug 31, 2023 | 1.080 | 1.120 | 1.070 | 1.090 | 193,534 | +0.02(+1.87%) |
Aug 30, 2023 | 1.100 | 1.110 | 1.070 | 1.070 | 307,384 | -0.05(-4.46%) |
Aug 29, 2023 | 1.100 | 1.140 | 1.100 | 1.120 | 214,435 | +0.02(+1.82%) |
Aug 28, 2023 | 1.060 | 1.130 | 1.060 | 1.100 | 286,126 | +0.04(+3.77%) |
Aug 25, 2023 | 1.050 | 1.070 | 1.050 | 1.060 | 257,241 | +0.00(+0.00%) |
Aug 24, 2023 | 1.070 | 1.090 | 1.050 | 1.060 | 231,859 | -0.03(-2.75%) |
Aug 23, 2023 | 1.080 | 1.115 | 1.070 | 1.090 | 203,949 | +0.01(+0.93%) |
Aug 22, 2023 | 1.100 | 1.130 | 1.080 | 1.080 | 253,067 | -0.02(-1.82%) |
Aug 21, 2023 | 1.120 | 1.130 | 1.090 | 1.100 | 271,865 | -0.03(-2.65%) |
Aug 18, 2023 | 1.080 | 1.130 | 1.080 | 1.130 | 253,392 | +0.04(+3.67%) |
Aug 17, 2023 | 1.100 | 1.110 | 1.090 | 1.090 | 338,530 | -0.01(-0.91%) |
Aug 16, 2023 | 1.160 | 1.197 | 1.080 | 1.100 | 497,517 | -0.06(-5.17%) |
Aug 15, 2023 | 1.180 | 1.205 | 1.160 | 1.160 | 297,270 | -0.04(-3.33%) |
Aug 14, 2023 | 1.200 | 1.210 | 1.180 | 1.200 | 205,468 | -0.02(-1.64%) |
Aug 11, 2023 | 1.210 | 1.270 | 1.180 | 1.220 | 531,872 | +0.01(+0.83%) |
Aug 10, 2023 | 1.280 | 1.310 | 1.210 | 1.210 | 347,143 | -0.08(-6.20%) |
Aug 09, 2023 | 1.220 | 1.310 | 1.215 | 1.290 | 684,072 | +0.06(+4.88%) |
Aug 08, 2023 | 1.210 | 1.250 | 1.180 | 1.230 | 342,913 | -0.02(-1.60%) |
Aug 07, 2023 | 1.260 | 1.260 | 1.210 | 1.250 | 344,260 | -0.02(-1.57%) |
Aug 04, 2023 | 1.290 | 1.300 | 1.240 | 1.270 | 368,754 | -0.03(-2.31%) |
Aug 03, 2023 | 1.280 | 1.315 | 1.240 | 1.300 | 332,727 | +0.02(+1.56%) |
Aug 02, 2023 | 1.360 | 1.360 | 1.260 | 1.280 | 653,866 | -0.08(-5.88%) |
Aug 01, 2023 | 1.490 | 1.500 | 1.360 | 1.360 | 881,070 | -0.11(-7.48%) |
Jul 31, 2023 | 1.360 | 1.480 | 1.340 | 1.470 | 1,318,521 | +0.11(+8.09%) |
Jul 28, 2023 | 1.230 | 1.370 | 1.230 | 1.360 | 646,313 | +0.12(+9.68%) |
Jul 27, 2023 | 1.280 | 1.280 | 1.210 | 1.240 | 456,549 | +0.00(+0.00%) |
Jul 26, 2023 | 1.280 | 1.290 | 1.190 | 1.240 | 738,966 | -0.04(-3.13%) |
Jul 25, 2023 | 1.320 | 1.390 | 1.280 | 1.280 | 1,033,662 | -0.02(-1.54%) |
Jul 24, 2023 | 1.400 | 1.400 | 1.290 | 1.300 | 531,581 | -0.10(-7.14%) |
Jul 21, 2023 | 1.340 | 1.430 | 1.310 | 1.400 | 646,253 | +0.06(+4.87%) |
Jul 20, 2023 | 1.430 | 1.460 | 1.320 | 1.335 | 704,051 | -0.09(-6.64%) |
Jul 19, 2023 | 1.610 | 1.611 | 1.420 | 1.430 | 1,102,199 | -0.16(-10.06%) |
Jul 18, 2023 | 1.680 | 1.690 | 1.510 | 1.590 | 1,388,018 | -0.07(-4.22%) |
Jul 17, 2023 | 1.440 | 1.680 | 1.370 | 1.660 | 1,455,521 | +0.19(+13.31%) |
Jul 14, 2023 | 1.460 | 1.630 | 1.350 | 1.465 | 4,172,481 | +0.09(+6.93%) |
Jul 13, 2023 | 1.120 | 1.400 | 1.110 | 1.370 | 2,821,354 | +0.24(+21.24%) |
Jul 12, 2023 | 1.130 | 1.160 | 1.110 | 1.130 | 239,397 | -0.01(-0.88%) |
Jul 11, 2023 | 1.160 | 1.180 | 1.140 | 1.140 | 294,742 | -0.02(-1.72%) |
Jul 10, 2023 | 1.180 | 1.190 | 1.150 | 1.160 | 116,345 | -0.03(-2.52%) |
Jul 07, 2023 | 1.200 | 1.210 | 1.180 | 1.190 | 118,378 | +0.00(+0.00%) |
Jul 06, 2023 | 1.160 | 1.190 | 1.150 | 1.190 | 122,587 | +0.01(+0.85%) |
Jul 05, 2023 | 1.180 | 1.200 | 1.163 | 1.180 | 107,405 | -0.02(-1.67%) |