Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.7972 | 0.8900 | 0.7900 | 0.8700 | 797,371 | +0.05(+6.10%) |
Oct 30, 2023 | 0.8500 | 0.9000 | 0.8129 | 0.8200 | 1,638,390 | -0.00(-0.52%) |
Oct 27, 2023 | 0.8136 | 0.8449 | 0.7730 | 0.8243 | 866,472 | +0.02(+2.88%) |
Oct 26, 2023 | 0.8300 | 0.8549 | 0.7626 | 0.8012 | 1,702,151 | -0.01(-0.85%) |
Oct 25, 2023 | 0.9302 | 0.9489 | 0.8000 | 0.8081 | 1,347,007 | -0.12(-12.97%) |
Oct 24, 2023 | 1.030 | 1.070 | 0.9200 | 0.9285 | 1,631,144 | -0.10(-9.85%) |
Oct 23, 2023 | 1.050 | 1.065 | 1.020 | 1.030 | 567,603 | -0.03(-2.83%) |
Oct 20, 2023 | 1.070 | 1.110 | 1.050 | 1.060 | 340,238 | +0.00(+0.00%) |
Oct 19, 2023 | 1.170 | 1.170 | 1.040 | 1.060 | 1,246,045 | -0.11(-9.79%) |
Oct 18, 2023 | 1.170 | 1.190 | 1.140 | 1.175 | 593,307 | +0.01(+0.43%) |
Oct 17, 2023 | 1.170 | 1.231 | 1.160 | 1.170 | 679,581 | -0.04(-3.31%) |
Oct 16, 2023 | 1.190 | 1.270 | 1.160 | 1.210 | 744,455 | +0.02(+1.68%) |
Oct 13, 2023 | 1.210 | 1.270 | 1.190 | 1.190 | 758,699 | -0.06(-4.80%) |
Oct 12, 2023 | 1.270 | 1.280 | 1.200 | 1.250 | 1,289,777 | -0.01(-0.79%) |
Oct 11, 2023 | 1.310 | 1.380 | 1.240 | 1.260 | 665,623 | -0.04(-3.08%) |
Oct 10, 2023 | 1.230 | 1.340 | 1.230 | 1.300 | 392,451 | +0.04(+3.17%) |
Oct 09, 2023 | 1.250 | 1.290 | 1.160 | 1.260 | 1,359,627 | -0.03(-2.33%) |
Oct 06, 2023 | 1.310 | 1.310 | 1.200 | 1.290 | 1,107,175 | -0.02(-1.53%) |
Oct 05, 2023 | 1.240 | 1.360 | 1.220 | 1.310 | 806,916 | +0.06(+4.80%) |
Oct 04, 2023 | 1.270 | 1.280 | 1.215 | 1.250 | 554,767 | -0.03(-2.72%) |
Oct 03, 2023 | 1.200 | 1.300 | 1.180 | 1.285 | 854,545 | +0.06(+5.33%) |
Oct 02, 2023 | 1.340 | 1.340 | 1.200 | 1.220 | 859,021 | -0.12(-8.96%) |
Sep 29, 2023 | 1.330 | 1.440 | 1.320 | 1.340 | 858,837 | -0.03(-2.19%) |
Sep 28, 2023 | 1.340 | 1.380 | 1.250 | 1.370 | 1,027,537 | +0.00(+0.00%) |
Sep 27, 2023 | 1.310 | 1.430 | 1.210 | 1.370 | 3,088,065 | +0.09(+6.61%) |
Sep 26, 2023 | 1.300 | 1.405 | 1.230 | 1.285 | 6,159,574 | +0.08(+7.08%) |
Sep 25, 2023 | 1.150 | 1.210 | 1.180 | 1.200 | 1,651,775 | +0.05(+4.35%) |
Sep 22, 2023 | 1.240 | 1.260 | 1.150 | 1.150 | 841,358 | -0.10(-8.00%) |
Sep 21, 2023 | 1.170 | 1.250 | 1.155 | 1.250 | 862,395 | +0.06(+5.04%) |
Sep 20, 2023 | 1.200 | 1.260 | 1.170 | 1.190 | 907,978 | +0.00(+0.00%) |
Sep 19, 2023 | 1.140 | 1.200 | 1.115 | 1.190 | 1,296,261 | +0.05(+4.39%) |
Sep 18, 2023 | 1.220 | 1.240 | 1.110 | 1.140 | 1,519,050 | -0.07(-5.79%) |
Sep 15, 2023 | 1.320 | 1.330 | 1.195 | 1.210 | 1,834,468 | -0.09(-6.92%) |
Sep 14, 2023 | 1.290 | 1.380 | 1.250 | 1.300 | 899,261 | +0.02(+1.56%) |
Sep 13, 2023 | 1.340 | 1.360 | 1.260 | 1.280 | 695,581 | -0.01(-0.78%) |
Sep 12, 2023 | 1.200 | 1.310 | 1.190 | 1.290 | 1,086,388 | +0.07(+5.74%) |
Sep 11, 2023 | 1.180 | 1.220 | 1.150 | 1.220 | 582,562 | +0.05(+4.27%) |
Sep 08, 2023 | 1.160 | 1.200 | 1.130 | 1.170 | 837,760 | +0.01(+0.86%) |
Sep 07, 2023 | 1.160 | 1.200 | 1.140 | 1.160 | 971,706 | -0.01(-0.85%) |
Sep 06, 2023 | 1.310 | 1.310 | 1.150 | 1.170 | 1,296,001 | -0.10(-7.87%) |
Sep 05, 2023 | 1.360 | 1.360 | 1.270 | 1.270 | 912,993 | -0.09(-6.62%) |
Sep 01, 2023 | 1.290 | 1.415 | 1.290 | 1.360 | 2,763,744 | +0.08(+6.25%) |
Aug 31, 2023 | 1.420 | 1.420 | 1.270 | 1.280 | 3,531,037 | -0.09(-6.57%) |
Aug 30, 2023 | 1.360 | 1.420 | 1.330 | 1.370 | 767,751 | +0.01(+0.74%) |
Aug 29, 2023 | 1.380 | 1.440 | 1.350 | 1.360 | 1,025,442 | -0.02(-1.45%) |
Aug 28, 2023 | 1.430 | 1.470 | 1.370 | 1.380 | 832,465 | -0.06(-4.17%) |
Aug 25, 2023 | 1.400 | 1.490 | 1.355 | 1.440 | 1,441,347 | +0.05(+3.60%) |
Aug 24, 2023 | 1.460 | 1.470 | 1.370 | 1.390 | 1,521,683 | -0.07(-4.79%) |
Aug 23, 2023 | 1.500 | 1.590 | 1.450 | 1.460 | 1,094,242 | -0.01(-0.68%) |
Aug 22, 2023 | 1.570 | 1.600 | 1.460 | 1.470 | 1,811,507 | -0.11(-6.96%) |
Aug 21, 2023 | 1.660 | 1.680 | 1.570 | 1.580 | 2,426,909 | -0.08(-4.82%) |
Aug 18, 2023 | 1.660 | 1.750 | 1.640 | 1.660 | 908,329 | -0.02(-1.19%) |
Aug 17, 2023 | 1.690 | 1.740 | 1.673 | 1.680 | 909,527 | -0.01(-0.59%) |
Aug 16, 2023 | 1.770 | 1.860 | 1.660 | 1.690 | 2,382,799 | -0.07(-3.98%) |
Aug 15, 2023 | 1.720 | 1.775 | 1.660 | 1.760 | 1,669,047 | +0.04(+2.33%) |
Aug 14, 2023 | 1.660 | 1.730 | 1.620 | 1.720 | 1,629,731 | +0.02(+1.18%) |
Aug 11, 2023 | 1.670 | 1.770 | 1.660 | 1.700 | 1,546,276 | +0.03(+1.80%) |
Aug 10, 2023 | 1.610 | 1.730 | 1.600 | 1.670 | 832,619 | +0.05(+3.09%) |
Aug 09, 2023 | 1.630 | 1.685 | 1.610 | 1.620 | 831,690 | -0.03(-1.82%) |
Aug 08, 2023 | 1.600 | 1.685 | 1.585 | 1.650 | 1,165,048 | +0.04(+2.48%) |
Aug 07, 2023 | 1.720 | 1.720 | 1.600 | 1.610 | 1,112,139 | -0.11(-6.40%) |
Aug 04, 2023 | 1.820 | 1.870 | 1.710 | 1.720 | 1,217,657 | -0.09(-4.97%) |
Aug 03, 2023 | 1.800 | 1.870 | 1.770 | 1.810 | 2,082,195 | +0.02(+1.12%) |
Aug 02, 2023 | 1.880 | 1.880 | 1.620 | 1.790 | 2,236,605 | -0.01(-0.56%) |