Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.9900 | 1.030 | 0.9850 | 0.9970 | 250,451 | -0.01(-1.29%) |
Aug 30, 2023 | 1.080 | 1.080 | 0.9800 | 1.010 | 782,662 | -0.07(-6.48%) |
Aug 29, 2023 | 1.081 | 1.090 | 1.022 | 1.080 | 158,901 | +0.02(+1.89%) |
Aug 28, 2023 | 1.055 | 1.089 | 1.025 | 1.060 | 95,878 | +0.02(+2.02%) |
Aug 25, 2023 | 1.084 | 1.098 | 1.010 | 1.039 | 116,110 | -0.05(-4.15%) |
Aug 24, 2023 | 1.039 | 1.095 | 1.020 | 1.084 | 154,295 | +0.03(+3.24%) |
Aug 23, 2023 | 0.9800 | 1.078 | 0.9800 | 1.050 | 202,482 | -0.01(-0.85%) |
Aug 22, 2023 | 1.080 | 1.090 | 0.9800 | 1.059 | 348,343 | +0.00(+0.19%) |
Aug 21, 2023 | 1.050 | 1.130 | 1.000 | 1.057 | 291,040 | +0.02(+2.22%) |
Aug 18, 2023 | 1.065 | 1.065 | 0.9990 | 1.034 | 1,030,381 | -0.10(-8.82%) |
Aug 17, 2023 | 1.150 | 1.185 | 1.060 | 1.134 | 236,329 | +0.01(+1.25%) |
Aug 16, 2023 | 1.060 | 1.140 | 1.005 | 1.120 | 273,960 | +0.07(+6.26%) |
Aug 15, 2023 | 1.029 | 1.060 | 0.9730 | 1.054 | 181,846 | +0.03(+3.33%) |
Aug 14, 2023 | 1.060 | 1.060 | 0.9880 | 1.020 | 231,241 | -0.03(-2.67%) |
Aug 11, 2023 | 1.006 | 1.100 | 1.006 | 1.048 | 233,452 | -0.03(-2.42%) |
Aug 10, 2023 | 1.110 | 1.150 | 1.012 | 1.074 | 2,316,885 | +0.01(+0.85%) |
Aug 09, 2023 | 1.097 | 1.140 | 1.016 | 1.065 | 177,736 | -0.07(-5.84%) |
Aug 08, 2023 | 1.049 | 1.150 | 1.010 | 1.131 | 195,335 | +0.05(+4.24%) |
Aug 07, 2023 | 1.100 | 1.100 | 1.002 | 1.085 | 329,763 | -0.02(-1.36%) |
Aug 04, 2023 | 1.100 | 1.200 | 1.051 | 1.100 | 268,328 | +0.04(+3.38%) |
Aug 03, 2023 | 1.070 | 1.111 | 1.049 | 1.064 | 205,865 | -0.02(-2.21%) |
Aug 02, 2023 | 1.100 | 1.163 | 1.070 | 1.088 | 291,339 | -0.11(-8.95%) |
Aug 01, 2023 | 1.130 | 1.200 | 1.065 | 1.195 | 491,703 | -0.06(-4.86%) |
Jul 31, 2023 | 1.597 | 2.200 | 1.201 | 1.256 | 4,459,278 | +0.06(+4.67%) |
Jul 28, 2023 | 1.104 | 1.215 | 1.103 | 1.200 | 98,877 | +0.06(+5.45%) |
Jul 27, 2023 | 1.190 | 1.190 | 1.060 | 1.138 | 158,503 | -0.02(-1.90%) |
Jul 26, 2023 | 1.123 | 1.179 | 1.120 | 1.160 | 98,846 | -0.01(-0.51%) |
Jul 25, 2023 | 1.130 | 1.220 | 1.083 | 1.166 | 160,487 | -0.00(-0.34%) |
Jul 24, 2023 | 1.080 | 1.198 | 1.008 | 1.170 | 537,247 | -0.09(-7.07%) |
Jul 21, 2023 | 1.250 | 1.270 | 1.201 | 1.259 | 264,106 | +0.00(+0.00%) |
Jul 20, 2023 | 1.260 | 1.269 | 1.201 | 1.259 | 116,630 | -0.01(-0.47%) |
Jul 19, 2023 | 1.246 | 1.270 | 1.190 | 1.265 | 131,773 | +0.02(+2.02%) |
Jul 18, 2023 | 1.232 | 1.346 | 1.200 | 1.240 | 172,634 | -0.03(-2.36%) |
Jul 17, 2023 | 1.220 | 1.298 | 1.200 | 1.270 | 100,833 | +0.02(+1.68%) |
Jul 14, 2023 | 1.282 | 1.300 | 1.161 | 1.249 | 262,944 | -0.10(-7.41%) |
Jul 13, 2023 | 1.510 | 1.550 | 1.190 | 1.349 | 1,611,866 | -0.15(-10.01%) |
Jul 12, 2023 | 1.470 | 1.569 | 1.375 | 1.499 | 373,961 | +0.03(+1.97%) |
Jul 11, 2023 | 1.420 | 1.470 | 1.350 | 1.470 | 172,224 | +0.00(+0.07%) |
Jul 10, 2023 | 1.379 | 1.475 | 1.353 | 1.469 | 196,288 | +0.06(+4.18%) |
Jul 07, 2023 | 1.370 | 1.501 | 1.290 | 1.410 | 260,317 | +0.06(+4.37%) |
Jul 06, 2023 | 1.430 | 1.485 | 1.315 | 1.351 | 185,481 | -0.08(-5.46%) |
Jul 05, 2023 | 1.430 | 1.430 | 1.366 | 1.429 | 108,417 | +0.01(+0.35%) |
Jul 03, 2023 | 1.455 | 1.491 | 1.350 | 1.424 | 136,749 | +0.01(+0.71%) |
Jun 30, 2023 | 1.475 | 1.495 | 1.357 | 1.414 | 124,890 | -0.05(-3.08%) |
Jun 29, 2023 | 1.509 | 1.519 | 1.412 | 1.459 | 77,752 | -0.09(-5.87%) |
Jun 28, 2023 | 1.489 | 1.550 | 1.401 | 1.550 | 132,423 | +0.08(+5.44%) |
Jun 27, 2023 | 1.436 | 1.600 | 1.361 | 1.470 | 125,636 | +0.05(+3.52%) |
Jun 26, 2023 | 1.418 | 1.445 | 1.350 | 1.420 | 121,066 | +0.04(+3.27%) |
Jun 23, 2023 | 1.429 | 1.485 | 1.350 | 1.375 | 151,082 | -0.04(-3.03%) |
Jun 22, 2023 | 1.433 | 1.462 | 1.359 | 1.418 | 119,564 | -0.04(-2.94%) |
Jun 21, 2023 | 1.554 | 1.554 | 1.366 | 1.461 | 156,959 | -0.04(-2.60%) |
Jun 20, 2023 | 1.649 | 1.649 | 1.408 | 1.500 | 132,832 | -0.20(-11.76%) |
Jun 16, 2023 | 1.490 | 1.750 | 1.451 | 1.700 | 217,644 | +0.17(+11.11%) |
Jun 15, 2023 | 1.440 | 1.530 | 1.350 | 1.530 | 195,409 | +0.12(+8.51%) |
Jun 14, 2023 | 1.406 | 1.468 | 1.350 | 1.410 | 143,332 | -0.04(-2.76%) |
Jun 13, 2023 | 1.430 | 1.470 | 1.366 | 1.450 | 87,728 | +0.02(+1.19%) |
Jun 12, 2023 | 1.417 | 1.480 | 1.368 | 1.433 | 149,941 | -0.01(-1.04%) |
Jun 09, 2023 | 1.487 | 1.515 | 1.350 | 1.448 | 264,370 | -0.07(-4.74%) |
Jun 08, 2023 | 1.820 | 1.820 | 1.450 | 1.520 | 341,685 | -0.19(-11.11%) |
Jun 07, 2023 | 1.722 | 1.793 | 1.555 | 1.710 | 127,316 | -0.08(-4.47%) |
Jun 06, 2023 | 1.500 | 1.812 | 1.450 | 1.790 | 326,884 | +0.20(+12.65%) |
Jun 05, 2023 | 1.500 | 1.593 | 1.444 | 1.589 | 190,958 | -0.01(-0.69%) |
Jun 02, 2023 | 1.476 | 1.650 | 1.350 | 1.600 | 328,699 | +0.15(+10.65%) |