Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.9800 | 1.040 | 0.8802 | 0.9759 | 944,645 | +0.02(+1.66%) |
Oct 30, 2023 | 1.100 | 1.100 | 0.8701 | 0.9600 | 1,270,507 | -0.14(-12.73%) |
Oct 27, 2023 | 1.170 | 1.330 | 0.9810 | 1.100 | 1,886,600 | -0.05(-4.35%) |
Oct 26, 2023 | 1.580 | 1.585 | 0.9841 | 1.150 | 2,746,504 | -0.68(-37.16%) |
Oct 25, 2023 | 1.750 | 1.943 | 1.510 | 1.830 | 684,956 | +0.11(+6.40%) |
Oct 24, 2023 | 2.230 | 2.370 | 1.590 | 1.720 | 1,624,010 | -0.61(-26.18%) |
Oct 23, 2023 | 1.880 | 2.440 | 1.870 | 2.330 | 4,757,613 | +0.43(+22.63%) |
Oct 20, 2023 | 1.350 | 1.940 | 1.270 | 1.900 | 3,091,347 | +0.63(+49.61%) |
Oct 19, 2023 | 1.290 | 1.590 | 1.201 | 1.270 | 1,320,258 | -0.09(-6.62%) |
Oct 18, 2023 | 0.9600 | 1.550 | 0.9624 | 1.360 | 4,040,613 | +0.44(+47.27%) |
Oct 17, 2023 | 0.8300 | 0.9700 | 0.8300 | 0.9235 | 115,208 | +0.09(+11.25%) |
Oct 16, 2023 | 0.8800 | 0.9800 | 0.8300 | 0.8301 | 326,225 | -0.00(-0.17%) |
Oct 13, 2023 | 0.6610 | 0.9400 | 0.6610 | 0.8315 | 690,861 | +0.18(+27.92%) |
Oct 12, 2023 | 0.6400 | 0.6679 | 0.6400 | 0.6500 | 17,444 | +0.02(+2.36%) |
Oct 11, 2023 | 0.6512 | 0.6656 | 0.6350 | 0.6350 | 10,123 | -0.02(-2.47%) |
Oct 10, 2023 | 0.6700 | 0.6800 | 0.6370 | 0.6511 | 39,527 | -0.01(-1.36%) |
Oct 09, 2023 | 0.6722 | 0.6800 | 0.6600 | 0.6601 | 45,624 | +0.03(+4.78%) |
Oct 06, 2023 | 0.6009 | 0.6347 | 0.6009 | 0.6300 | 26,741 | +0.03(+4.30%) |
Oct 05, 2023 | 0.6100 | 0.6616 | 0.6000 | 0.6040 | 18,891 | -0.00(-0.02%) |
Oct 04, 2023 | 0.6100 | 0.6290 | 0.6005 | 0.6041 | 17,119 | -0.01(-0.97%) |
Oct 03, 2023 | 0.6050 | 0.6282 | 0.6004 | 0.6100 | 16,918 | +0.00(+0.16%) |
Oct 02, 2023 | 0.6200 | 0.6775 | 0.6004 | 0.6090 | 51,958 | -0.03(-4.62%) |
Sep 29, 2023 | 0.6498 | 0.6500 | 0.6120 | 0.6385 | 19,432 | +0.01(+1.25%) |
Sep 28, 2023 | 0.6158 | 0.6399 | 0.6158 | 0.6306 | 18,581 | +0.01(+1.22%) |
Sep 27, 2023 | 0.6500 | 0.6891 | 0.6064 | 0.6230 | 46,516 | -0.03(-4.78%) |
Sep 26, 2023 | 0.6820 | 0.7000 | 0.6523 | 0.6543 | 33,803 | -0.02(-2.78%) |
Sep 25, 2023 | 0.7290 | 0.6868 | 0.6730 | 0.6730 | 46,851 | +0.02(+3.54%) |
Sep 22, 2023 | 0.6302 | 0.6800 | 0.6302 | 0.6500 | 33,429 | +0.00(+0.00%) |
Sep 21, 2023 | 0.6500 | 0.6800 | 0.6287 | 0.6500 | 50,924 | -0.00(-0.34%) |
Sep 20, 2023 | 0.6550 | 0.7000 | 0.6402 | 0.6522 | 59,573 | -0.03(-4.55%) |
Sep 19, 2023 | 0.6950 | 0.6990 | 0.6207 | 0.6833 | 56,390 | +0.01(+2.21%) |
Sep 18, 2023 | 0.6400 | 0.6713 | 0.6101 | 0.6685 | 75,358 | +0.07(+12.22%) |
Sep 15, 2023 | 0.6700 | 0.7136 | 0.5957 | 0.5957 | 560,304 | -0.08(-11.25%) |
Sep 14, 2023 | 0.7100 | 0.7100 | 0.6600 | 0.6712 | 60,067 | -0.02(-3.41%) |
Sep 13, 2023 | 0.7215 | 0.7215 | 0.6752 | 0.6949 | 65,544 | +0.01(+2.10%) |
Sep 12, 2023 | 0.6501 | 0.7088 | 0.6501 | 0.6806 | 38,597 | +0.02(+2.97%) |
Sep 11, 2023 | 0.6590 | 0.6805 | 0.6573 | 0.6610 | 41,343 | +0.00(+0.14%) |
Sep 08, 2023 | 0.7400 | 0.7462 | 0.6500 | 0.6601 | 242,136 | -0.08(-10.80%) |
Sep 07, 2023 | 0.8200 | 0.8205 | 0.7259 | 0.7400 | 88,490 | -0.05(-6.27%) |
Sep 06, 2023 | 0.7900 | 0.8350 | 0.7801 | 0.7895 | 34,489 | -0.01(-0.87%) |
Sep 05, 2023 | 0.8500 | 0.8500 | 0.7906 | 0.7964 | 36,663 | -0.01(-0.93%) |
Sep 01, 2023 | 0.8600 | 0.8600 | 0.8039 | 0.8039 | 42,552 | -0.02(-1.96%) |
Aug 31, 2023 | 0.8600 | 0.8716 | 0.8105 | 0.8200 | 103,930 | -0.01(-1.45%) |
Aug 30, 2023 | 0.8880 | 0.8949 | 0.8300 | 0.8321 | 86,318 | -0.02(-2.13%) |
Aug 29, 2023 | 0.9827 | 0.9827 | 0.7876 | 0.8502 | 316,086 | -0.07(-7.75%) |
Aug 28, 2023 | 0.9006 | 1.045 | 0.9006 | 0.9216 | 111,989 | +0.01(+1.17%) |
Aug 25, 2023 | 0.9000 | 0.9340 | 0.8823 | 0.9109 | 51,048 | -0.01(-0.99%) |
Aug 24, 2023 | 1.010 | 1.010 | 0.8500 | 0.9200 | 149,995 | -0.03(-2.66%) |
Aug 23, 2023 | 0.9500 | 1.150 | 0.8990 | 0.9451 | 946,234 | +0.06(+6.79%) |
Aug 22, 2023 | 0.8500 | 0.8899 | 0.8500 | 0.8850 | 50,469 | +0.03(+3.87%) |
Aug 21, 2023 | 0.8500 | 0.8998 | 0.8400 | 0.8520 | 40,258 | -0.03(-3.01%) |
Aug 18, 2023 | 0.8700 | 0.8800 | 0.8200 | 0.8784 | 32,854 | +0.03(+3.34%) |
Aug 17, 2023 | 0.8400 | 0.8525 | 0.8100 | 0.8500 | 45,880 | +0.03(+3.68%) |
Aug 16, 2023 | 0.8865 | 0.8886 | 0.8000 | 0.8198 | 54,035 | -0.08(-8.91%) |
Aug 15, 2023 | 0.9500 | 0.9500 | 0.8500 | 0.9000 | 49,311 | -0.04(-4.26%) |
Aug 14, 2023 | 0.9600 | 0.9600 | 0.9014 | 0.9400 | 37,851 | -0.02(-2.08%) |
Aug 11, 2023 | 0.9400 | 0.9700 | 0.9301 | 0.9600 | 35,908 | +0.02(+2.13%) |
Aug 10, 2023 | 1.020 | 1.020 | 0.9165 | 0.9400 | 109,678 | -0.08(-7.85%) |
Aug 09, 2023 | 1.100 | 1.110 | 1.000 | 1.020 | 157,005 | -0.11(-9.73%) |
Aug 08, 2023 | 1.110 | 1.150 | 1.090 | 1.130 | 61,059 | +0.02(+1.80%) |
Aug 07, 2023 | 1.170 | 1.170 | 1.100 | 1.110 | 62,778 | -0.04(-3.48%) |
Aug 04, 2023 | 1.220 | 1.220 | 1.149 | 1.150 | 76,063 | -0.04(-3.36%) |
Aug 03, 2023 | 1.220 | 1.250 | 1.170 | 1.190 | 57,898 | -0.05(-4.03%) |
Aug 02, 2023 | 1.240 | 1.280 | 1.210 | 1.240 | 40,744 | -0.04(-3.13%) |