Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.8000 | 0.8304 | 0.7700 | 0.7800 | 310,522 | -0.02(-2.02%) |
Oct 30, 2023 | 0.8500 | 0.8585 | 0.7825 | 0.7961 | 553,436 | -0.07(-8.41%) |
Oct 27, 2023 | 0.9200 | 0.9600 | 0.8650 | 0.8692 | 248,753 | -0.04(-4.47%) |
Oct 26, 2023 | 0.9500 | 0.9500 | 0.8500 | 0.9099 | 237,525 | -0.03(-3.70%) |
Oct 25, 2023 | 0.9300 | 1.017 | 0.9200 | 0.9449 | 502,400 | +0.03(+3.35%) |
Oct 24, 2023 | 0.8200 | 0.9300 | 0.7839 | 0.9143 | 544,679 | +0.10(+12.32%) |
Oct 23, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.8140 | 776,778 | +0.01(+1.75%) |
Oct 20, 2023 | 0.9402 | 0.9874 | 0.7940 | 0.8000 | 900,956 | -0.14(-14.92%) |
Oct 19, 2023 | 1.090 | 1.090 | 0.9082 | 0.9403 | 806,332 | -0.16(-14.90%) |
Oct 18, 2023 | 1.180 | 1.220 | 1.070 | 1.105 | 728,583 | -0.08(-7.14%) |
Oct 17, 2023 | 1.280 | 1.300 | 1.190 | 1.190 | 361,972 | -0.12(-9.16%) |
Oct 16, 2023 | 1.180 | 1.350 | 1.198 | 1.310 | 618,151 | +0.10(+8.26%) |
Oct 13, 2023 | 1.210 | 1.210 | 1.200 | 1.210 | 172,041 | +0.00(+0.00%) |
Oct 12, 2023 | 1.190 | 1.220 | 1.190 | 1.210 | 194,934 | +0.01(+0.83%) |
Oct 11, 2023 | 1.190 | 1.210 | 1.180 | 1.200 | 425,674 | -0.01(-0.83%) |
Oct 10, 2023 | 1.200 | 1.230 | 1.190 | 1.210 | 269,491 | +0.01(+0.83%) |
Oct 09, 2023 | 1.170 | 1.230 | 1.150 | 1.200 | 236,332 | +0.01(+0.84%) |
Oct 06, 2023 | 1.150 | 1.200 | 1.095 | 1.190 | 413,001 | +0.05(+4.39%) |
Oct 05, 2023 | 1.180 | 1.215 | 1.140 | 1.140 | 503,345 | -0.04(-3.39%) |
Oct 04, 2023 | 1.160 | 1.210 | 1.160 | 1.180 | 423,711 | +0.02(+1.72%) |
Oct 03, 2023 | 1.190 | 1.210 | 1.141 | 1.160 | 352,683 | -0.05(-4.13%) |
Oct 02, 2023 | 1.280 | 1.280 | 1.190 | 1.210 | 305,280 | -0.04(-3.20%) |
Sep 29, 2023 | 1.200 | 1.250 | 1.180 | 1.250 | 417,909 | +0.05(+4.17%) |
Sep 28, 2023 | 1.200 | 1.215 | 1.190 | 1.200 | 303,279 | +0.00(+0.00%) |
Sep 27, 2023 | 1.220 | 1.258 | 1.190 | 1.200 | 393,625 | -0.02(-1.64%) |
Sep 26, 2023 | 1.170 | 1.260 | 1.170 | 1.220 | 255,515 | +0.02(+1.67%) |
Sep 25, 2023 | 1.150 | 1.215 | 1.195 | 1.200 | 239,443 | +0.00(+0.00%) |
Sep 22, 2023 | 1.190 | 1.230 | 1.180 | 1.200 | 386,592 | -0.01(-0.83%) |
Sep 21, 2023 | 1.200 | 1.220 | 1.160 | 1.210 | 284,458 | +0.01(+0.83%) |
Sep 20, 2023 | 1.200 | 1.255 | 1.200 | 1.200 | 355,401 | +0.00(+0.00%) |
Sep 19, 2023 | 1.210 | 1.230 | 1.180 | 1.200 | 264,045 | +0.00(+0.00%) |
Sep 18, 2023 | 1.260 | 1.260 | 1.190 | 1.200 | 422,863 | -0.02(-1.64%) |
Sep 15, 2023 | 1.280 | 1.325 | 1.220 | 1.220 | 494,244 | -0.08(-6.15%) |
Sep 14, 2023 | 1.260 | 1.330 | 1.260 | 1.300 | 282,807 | +0.04(+3.17%) |
Sep 13, 2023 | 1.300 | 1.330 | 1.260 | 1.260 | 222,535 | -0.04(-3.08%) |
Sep 12, 2023 | 1.280 | 1.330 | 1.250 | 1.300 | 145,814 | +0.02(+1.56%) |
Sep 11, 2023 | 1.320 | 1.340 | 1.260 | 1.280 | 294,853 | -0.04(-3.03%) |
Sep 08, 2023 | 1.340 | 1.340 | 1.250 | 1.320 | 297,515 | -0.02(-1.49%) |
Sep 07, 2023 | 1.420 | 1.420 | 1.300 | 1.340 | 505,096 | -0.09(-6.29%) |
Sep 06, 2023 | 1.380 | 1.430 | 1.330 | 1.430 | 628,337 | +0.07(+5.54%) |
Sep 05, 2023 | 1.250 | 1.380 | 1.250 | 1.355 | 442,944 | +0.07(+5.86%) |
Sep 01, 2023 | 1.290 | 1.310 | 1.240 | 1.280 | 303,490 | +0.01(+0.79%) |
Aug 31, 2023 | 1.320 | 1.320 | 1.250 | 1.270 | 404,976 | -0.01(-0.78%) |
Aug 30, 2023 | 1.240 | 1.280 | 1.220 | 1.280 | 310,013 | +0.04(+3.23%) |
Aug 29, 2023 | 1.240 | 1.250 | 1.200 | 1.240 | 396,795 | +0.00(+0.00%) |
Aug 28, 2023 | 1.300 | 1.300 | 1.190 | 1.240 | 446,335 | -0.01(-0.80%) |
Aug 25, 2023 | 1.180 | 1.270 | 1.160 | 1.250 | 876,302 | +0.11(+9.65%) |
Aug 24, 2023 | 1.240 | 1.240 | 1.140 | 1.140 | 492,948 | -0.10(-8.06%) |
Aug 23, 2023 | 1.210 | 1.240 | 1.190 | 1.240 | 521,757 | +0.04(+3.33%) |
Aug 22, 2023 | 1.080 | 1.210 | 1.078 | 1.200 | 821,644 | +0.11(+10.09%) |
Aug 21, 2023 | 1.140 | 1.190 | 1.040 | 1.090 | 991,537 | -0.07(-6.03%) |
Aug 18, 2023 | 1.140 | 1.190 | 1.100 | 1.160 | 603,605 | +0.00(+0.00%) |
Aug 17, 2023 | 1.200 | 1.215 | 1.150 | 1.160 | 927,384 | -0.04(-3.33%) |
Aug 16, 2023 | 1.190 | 1.270 | 1.190 | 1.200 | 562,796 | -0.01(-0.83%) |
Aug 15, 2023 | 1.200 | 1.240 | 1.180 | 1.210 | 636,372 | +0.00(+0.00%) |
Aug 14, 2023 | 1.210 | 1.240 | 1.190 | 1.210 | 532,616 | -0.02(-1.63%) |
Aug 11, 2023 | 1.150 | 1.240 | 1.131 | 1.230 | 714,622 | +0.04(+3.36%) |
Aug 10, 2023 | 1.250 | 1.320 | 1.190 | 1.190 | 833,755 | -0.06(-4.80%) |
Aug 09, 2023 | 1.230 | 1.280 | 1.110 | 1.250 | 1,914,034 | +0.06(+5.04%) |
Aug 08, 2023 | 1.360 | 1.390 | 1.140 | 1.190 | 3,465,494 | -0.26(-17.93%) |
Aug 07, 2023 | 1.700 | 1.750 | 1.290 | 1.450 | 3,584,520 | -0.24(-14.20%) |
Aug 04, 2023 | 1.880 | 1.890 | 1.650 | 1.690 | 1,412,956 | -0.20(-10.58%) |
Aug 03, 2023 | 1.930 | 1.958 | 1.780 | 1.890 | 1,137,266 | +0.03(+1.61%) |
Aug 02, 2023 | 1.910 | 1.920 | 1.770 | 1.860 | 1,348,009 | -0.09(-4.62%) |