Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 27, 2023 | 0.2600 | 0 | -0.07(-20.83%) | |||
Oct 26, 2023 | 0.3237 | 0.3602 | 0.3200 | 0.3284 | 470,224 | -0.01(-1.65%) |
Oct 25, 2023 | 0.3333 | 0.3644 | 0.3333 | 0.3339 | 530,739 | -0.01(-3.08%) |
Oct 24, 2023 | 0.3871 | 0.4150 | 0.3438 | 0.3445 | 791,273 | -0.05(-12.90%) |
Oct 23, 2023 | 0.3500 | 0.4027 | 0.3253 | 0.3955 | 2,362,809 | +0.03(+8.36%) |
Oct 20, 2023 | 0.4200 | 0.4300 | 0.3446 | 0.3650 | 1,802,572 | -0.09(-18.89%) |
Oct 19, 2023 | 0.4700 | 0.4725 | 0.4500 | 0.4500 | 221,667 | +0.00(+0.00%) |
Oct 18, 2023 | 0.4720 | 0.4720 | 0.4500 | 0.4500 | 19,720 | +0.00(+0.00%) |
Oct 17, 2023 | 0.4714 | 0.4780 | 0.4500 | 0.4500 | 90,629 | -0.01(-2.81%) |
Oct 16, 2023 | 0.4501 | 0.4960 | 0.4501 | 0.4630 | 83,172 | +0.01(+2.87%) |
Oct 13, 2023 | 0.4557 | 0.4588 | 0.4321 | 0.4501 | 70,972 | -0.02(-3.62%) |
Oct 12, 2023 | 0.4700 | 0.4745 | 0.4610 | 0.4670 | 28,514 | +0.00(+0.52%) |
Oct 11, 2023 | 0.4438 | 0.4750 | 0.4438 | 0.4646 | 26,066 | +0.00(+0.56%) |
Oct 10, 2023 | 0.4700 | 0.4740 | 0.4561 | 0.4620 | 44,338 | +0.00(+0.59%) |
Oct 09, 2023 | 0.4659 | 0.4799 | 0.4325 | 0.4593 | 137,862 | -0.00(-0.13%) |
Oct 06, 2023 | 0.4651 | 0.4800 | 0.4302 | 0.4599 | 67,220 | +0.03(+6.95%) |
Oct 05, 2023 | 0.4480 | 0.4625 | 0.4300 | 0.4300 | 62,917 | -0.01(-1.35%) |
Oct 04, 2023 | 0.4400 | 0.4494 | 0.4212 | 0.4359 | 111,659 | -0.01(-2.92%) |
Oct 03, 2023 | 0.4768 | 0.4768 | 0.4348 | 0.4490 | 114,801 | -0.03(-5.83%) |
Oct 02, 2023 | 0.4882 | 0.4900 | 0.4730 | 0.4768 | 57,678 | -0.01(-2.49%) |
Sep 29, 2023 | 0.4800 | 0.5000 | 0.4795 | 0.4890 | 35,380 | +0.01(+2.24%) |
Sep 28, 2023 | 0.4710 | 0.4880 | 0.4710 | 0.4783 | 77,212 | -0.00(-0.66%) |
Sep 27, 2023 | 0.4844 | 0.5000 | 0.4744 | 0.4815 | 423,169 | +0.01(+2.01%) |
Sep 26, 2023 | 0.5099 | 0.5099 | 0.4700 | 0.4720 | 230,348 | -0.03(-6.53%) |
Sep 25, 2023 | 0.5168 | 0.5170 | 0.5050 | 0.5050 | 255,385 | -0.01(-2.38%) |
Sep 22, 2023 | 0.5000 | 0.5200 | 0.5000 | 0.5173 | 78,103 | +0.01(+1.45%) |
Sep 21, 2023 | 0.5231 | 0.5280 | 0.5050 | 0.5099 | 586,180 | -0.01(-1.37%) |
Sep 20, 2023 | 0.5170 | 0.5458 | 0.5170 | 0.5170 | 87,386 | +0.00(+0.02%) |
Sep 19, 2023 | 0.5298 | 0.5460 | 0.5100 | 0.5169 | 83,291 | -0.01(-2.66%) |
Sep 18, 2023 | 0.5400 | 0.5400 | 0.5100 | 0.5310 | 138,810 | -0.01(-1.67%) |
Sep 15, 2023 | 0.5190 | 0.5459 | 0.5190 | 0.5400 | 131,309 | +0.01(+2.10%) |
Sep 14, 2023 | 0.5200 | 0.5317 | 0.5200 | 0.5289 | 139,020 | +0.01(+1.71%) |
Sep 13, 2023 | 0.5288 | 0.5458 | 0.5200 | 0.5200 | 147,973 | -0.01(-1.25%) |
Sep 12, 2023 | 0.5200 | 0.5457 | 0.5200 | 0.5266 | 261,906 | -0.01(-1.75%) |
Sep 11, 2023 | 0.5481 | 0.5497 | 0.5200 | 0.5360 | 223,306 | -0.01(-1.63%) |
Sep 08, 2023 | 0.5360 | 0.5598 | 0.5300 | 0.5449 | 80,691 | +0.00(+0.91%) |
Sep 07, 2023 | 0.5500 | 0.5699 | 0.5375 | 0.5400 | 202,677 | -0.03(-5.10%) |
Sep 06, 2023 | 0.5700 | 0.5700 | 0.5580 | 0.5690 | 20,254 | +0.00(+0.67%) |
Sep 05, 2023 | 0.5557 | 0.5901 | 0.5500 | 0.5652 | 237,953 | -0.00(-0.07%) |
Sep 01, 2023 | 0.5642 | 0.5798 | 0.5590 | 0.5656 | 135,066 | +0.00(+0.11%) |
Aug 31, 2023 | 0.5770 | 0.5788 | 0.5642 | 0.5650 | 65,545 | +0.00(+0.16%) |
Aug 30, 2023 | 0.5700 | 0.5800 | 0.5545 | 0.5641 | 251,395 | -0.01(-1.04%) |
Aug 29, 2023 | 0.5700 | 0.5760 | 0.5653 | 0.5700 | 156,377 | +0.00(+0.18%) |
Aug 28, 2023 | 0.5930 | 0.5930 | 0.5600 | 0.5690 | 93,925 | +0.01(+1.32%) |
Aug 25, 2023 | 0.5780 | 0.5799 | 0.5300 | 0.5616 | 200,325 | -0.02(-2.84%) |
Aug 24, 2023 | 0.6088 | 0.6088 | 0.5750 | 0.5780 | 107,027 | -0.02(-2.73%) |
Aug 23, 2023 | 0.5994 | 0.6200 | 0.5901 | 0.5942 | 164,638 | -0.00(-0.65%) |
Aug 22, 2023 | 0.6200 | 0.6200 | 0.5850 | 0.5981 | 236,278 | -0.02(-3.53%) |
Aug 21, 2023 | 0.6200 | 0.6290 | 0.6110 | 0.6200 | 71,003 | +0.01(+0.81%) |
Aug 18, 2023 | 0.6100 | 0.6290 | 0.6100 | 0.6150 | 95,976 | -0.01(-0.89%) |
Aug 17, 2023 | 0.6288 | 0.6500 | 0.6080 | 0.6205 | 182,052 | -0.01(-1.46%) |
Aug 16, 2023 | 0.6000 | 0.6405 | 0.6000 | 0.6297 | 228,905 | +0.03(+4.93%) |
Aug 15, 2023 | 0.6360 | 0.6383 | 0.6000 | 0.6001 | 186,703 | -0.04(-6.31%) |
Aug 14, 2023 | 0.6451 | 0.6591 | 0.6360 | 0.6405 | 97,249 | -0.02(-2.82%) |
Aug 11, 2023 | 0.6500 | 0.6600 | 0.6438 | 0.6591 | 30,299 | -0.00(-0.12%) |
Aug 10, 2023 | 0.6500 | 0.6830 | 0.6410 | 0.6599 | 78,286 | -0.00(-0.17%) |
Aug 09, 2023 | 0.6705 | 0.6899 | 0.6400 | 0.6610 | 211,120 | -0.01(-1.34%) |
Aug 08, 2023 | 0.6566 | 0.6997 | 0.6500 | 0.6700 | 66,399 | +0.00(+0.00%) |
Aug 07, 2023 | 0.7186 | 0.7186 | 0.6600 | 0.6700 | 160,074 | -0.01(-2.10%) |
Aug 04, 2023 | 0.6750 | 0.6988 | 0.6600 | 0.6844 | 149,776 | +0.02(+3.78%) |
Aug 03, 2023 | 0.7000 | 0.7075 | 0.6560 | 0.6595 | 743,463 | -0.05(-7.11%) |
Aug 02, 2023 | 0.7500 | 0.7500 | 0.7072 | 0.7100 | 511,514 | -0.04(-5.33%) |
Aug 01, 2023 | 0.7833 | 0.8100 | 0.7411 | 0.7500 | 351,587 | -0.01(-1.45%) |
Jul 31, 2023 | 0.7800 | 0.8000 | 0.7610 | 0.7610 | 595,804 | -0.02(-2.42%) |
Jul 28, 2023 | 0.7700 | 0.8000 | 0.7601 | 0.7799 | 546,506 | +0.02(+3.16%) |
Jul 27, 2023 | 0.7531 | 0.7804 | 0.7531 | 0.7560 | 207,511 | +0.01(+1.48%) |
Jul 26, 2023 | 0.7400 | 0.7500 | 0.7200 | 0.7450 | 308,759 | -0.01(-1.31%) |
Jul 25, 2023 | 0.7500 | 0.7750 | 0.7500 | 0.7549 | 322,522 | -0.01(-0.67%) |
Jul 24, 2023 | 0.8000 | 0.8206 | 0.7544 | 0.7600 | 162,199 | -0.05(-5.94%) |
Jul 21, 2023 | 0.8500 | 0.8790 | 0.8080 | 0.8080 | 183,158 | -0.05(-5.33%) |
Jul 20, 2023 | 0.8788 | 0.8799 | 0.8451 | 0.8535 | 549,951 | -0.02(-2.00%) |
Jul 19, 2023 | 0.8820 | 0.8999 | 0.8700 | 0.8709 | 162,335 | -0.01(-1.08%) |
Jul 18, 2023 | 0.8700 | 0.9000 | 0.8685 | 0.8804 | 117,650 | -0.01(-0.86%) |
Jul 17, 2023 | 0.8504 | 0.8900 | 0.8504 | 0.8880 | 60,462 | +0.03(+3.26%) |
Jul 14, 2023 | 0.8547 | 0.8799 | 0.8544 | 0.8600 | 316,152 | +0.01(+0.62%) |
Jul 13, 2023 | 0.8467 | 0.8698 | 0.8400 | 0.8547 | 199,927 | +0.01(+0.81%) |
Jul 12, 2023 | 0.8700 | 0.9016 | 0.8406 | 0.8478 | 246,752 | -0.02(-1.78%) |
Jul 11, 2023 | 0.8350 | 0.8800 | 0.8201 | 0.8632 | 271,966 | +0.05(+6.57%) |
Jul 10, 2023 | 0.7830 | 0.8880 | 0.7825 | 0.8100 | 345,915 | +0.03(+3.54%) |
Jul 07, 2023 | 0.7300 | 0.7950 | 0.7101 | 0.7823 | 225,083 | +0.04(+5.72%) |
Jul 06, 2023 | 0.6603 | 0.7400 | 0.6550 | 0.7400 | 684,389 | +0.09(+13.27%) |
Jul 05, 2023 | 0.6700 | 0.6895 | 0.6511 | 0.6533 | 220,083 | -0.01(-1.02%) |
Jul 03, 2023 | 0.6500 | 0.6825 | 0.6400 | 0.6600 | 152,158 | +0.01(+1.54%) |
Jun 30, 2023 | 0.6700 | 0.6800 | 0.6400 | 0.6500 | 286,030 | -0.02(-3.37%) |
Jun 29, 2023 | 0.6600 | 0.6797 | 0.6560 | 0.6727 | 85,219 | +0.01(+1.77%) |
Jun 28, 2023 | 0.6700 | 0.6848 | 0.6610 | 0.6610 | 63,892 | -0.00(-0.45%) |
Jun 27, 2023 | 0.6458 | 0.6719 | 0.6458 | 0.6640 | 245,838 | -0.01(-0.76%) |
Jun 26, 2023 | 0.6479 | 0.6791 | 0.6302 | 0.6691 | 121,228 | +0.01(+1.81%) |
Jun 23, 2023 | 0.6600 | 0.6988 | 0.6572 | 0.6572 | 147,821 | -0.01(-1.94%) |
Jun 22, 2023 | 0.6700 | 0.6906 | 0.6700 | 0.6702 | 53,915 | +0.00(+0.03%) |
Jun 21, 2023 | 0.6700 | 0.6992 | 0.6610 | 0.6700 | 33,510 | +0.00(+0.00%) |
Jun 20, 2023 | 0.6790 | 0.6870 | 0.6602 | 0.6700 | 60,564 | -0.01(-1.47%) |
Jun 16, 2023 | 0.7000 | 0.7200 | 0.6711 | 0.6800 | 231,203 | -0.01(-1.93%) |
Jun 15, 2023 | 0.6800 | 0.7100 | 0.6400 | 0.6934 | 434,126 | +0.01(+1.63%) |
May 08, 2023 | 0.6437 | 0.6845 | 0.6430 | 0.6823 | 254,527 | +0.04(+6.00%) |
May 05, 2023 | 0.6350 | 0.6600 | 0.6224 | 0.6437 | 716,653 | +0.00(+0.58%) |
May 04, 2023 | 0.6500 | 0.6878 | 0.6200 | 0.6400 | 1,259,363 | -0.05(-7.58%) |
May 03, 2023 | 0.7900 | 0.7936 | 0.6900 | 0.6925 | 378,656 | -0.03(-4.48%) |
May 02, 2023 | 0.7277 | 0.7800 | 0.7011 | 0.7250 | 367,171 | -0.00(-0.15%) |
May 01, 2023 | 0.7100 | 0.7449 | 0.7100 | 0.7261 | 133,119 | +0.02(+2.27%) |
Apr 28, 2023 | 0.7100 | 0.7213 | 0.6950 | 0.7100 | 258,205 | +0.01(+0.71%) |
Apr 27, 2023 | 0.7000 | 0.7225 | 0.6900 | 0.7050 | 324,971 | +0.00(+0.11%) |
Apr 26, 2023 | 0.7000 | 0.7548 | 0.7000 | 0.7042 | 80,892 | -0.01(-1.01%) |
Apr 25, 2023 | 0.7128 | 0.7529 | 0.7010 | 0.7114 | 95,827 | -0.01(-1.62%) |
Apr 24, 2023 | 0.7500 | 0.7525 | 0.7200 | 0.7231 | 200,551 | -0.03(-3.59%) |
Apr 21, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7500 | 333,630 | -0.01(-1.76%) |
Apr 20, 2023 | 0.7812 | 0.7834 | 0.7500 | 0.7634 | 130,967 | -0.03(-4.12%) |
Apr 19, 2023 | 0.7800 | 0.7970 | 0.7700 | 0.7962 | 98,335 | +0.00(+0.28%) |
Apr 18, 2023 | 0.7700 | 0.7993 | 0.7700 | 0.7940 | 172,478 | +0.02(+2.97%) |
Apr 17, 2023 | 0.7700 | 0.8000 | 0.7700 | 0.7711 | 130,291 | -0.01(-1.80%) |
Apr 14, 2023 | 0.7800 | 0.7997 | 0.7600 | 0.7852 | 137,809 | +0.01(+0.68%) |
Apr 13, 2023 | 0.7500 | 0.7861 | 0.7501 | 0.7799 | 147,592 | +0.04(+5.25%) |
Apr 12, 2023 | 0.7800 | 0.8299 | 0.7410 | 0.7410 | 348,481 | -0.06(-7.40%) |
Apr 11, 2023 | 0.7900 | 0.8004 | 0.7727 | 0.8002 | 242,516 | -0.00(-0.05%) |
Apr 10, 2023 | 0.7900 | 0.8200 | 0.7658 | 0.8006 | 281,492 | +0.00(+0.07%) |
Apr 06, 2023 | 0.7900 | 0.8488 | 0.7900 | 0.8000 | 87,478 | +0.00(+0.13%) |
Apr 05, 2023 | 0.8330 | 0.8592 | 0.7900 | 0.7990 | 160,601 | -0.03(-4.07%) |
Apr 04, 2023 | 0.8700 | 0.8800 | 0.8250 | 0.8329 | 192,976 | -0.05(-5.30%) |
Apr 03, 2023 | 0.9124 | 0.9124 | 0.8581 | 0.8795 | 122,925 | +0.02(+2.39%) |
Mar 31, 2023 | 0.8300 | 0.8752 | 0.8150 | 0.8590 | 165,002 | +0.06(+7.37%) |
Mar 30, 2023 | 0.8100 | 0.8299 | 0.8000 | 0.8000 | 64,904 | +0.00(+0.00%) |
Mar 29, 2023 | 0.7700 | 0.8144 | 0.7700 | 0.8000 | 91,134 | +0.02(+3.21%) |
Mar 28, 2023 | 0.7700 | 0.8024 | 0.7700 | 0.7751 | 88,608 | -0.02(-3.11%) |
Mar 27, 2023 | 0.8200 | 0.8225 | 0.7899 | 0.8000 | 66,749 | -0.02(-1.86%) |
Mar 24, 2023 | 0.7876 | 0.8153 | 0.7800 | 0.8152 | 118,244 | +0.03(+4.30%) |
Mar 23, 2023 | 0.8200 | 0.8574 | 0.7800 | 0.7816 | 315,500 | -0.04(-5.23%) |
Mar 22, 2023 | 0.8683 | 0.9099 | 0.8125 | 0.8247 | 115,866 | -0.04(-4.15%) |
Mar 21, 2023 | 0.8000 | 0.8715 | 0.7982 | 0.8604 | 720,525 | +0.08(+10.01%) |
Mar 20, 2023 | 0.8000 | 0.8409 | 0.7700 | 0.7821 | 160,167 | -0.02(-2.24%) |
Mar 17, 2023 | 0.8000 | 0.8400 | 0.7386 | 0.8000 | 520,715 | -0.02(-1.86%) |
Mar 16, 2023 | 0.8700 | 0.8683 | 0.8000 | 0.8152 | 341,896 | -0.02(-1.81%) |
Mar 15, 2023 | 0.9052 | 0.9052 | 0.8252 | 0.8302 | 489,375 | -0.09(-9.78%) |
Mar 14, 2023 | 0.8700 | 0.9500 | 0.8700 | 0.9202 | 471,228 | +0.05(+5.96%) |
Mar 13, 2023 | 0.9200 | 0.9400 | 0.8600 | 0.8684 | 529,699 | -0.10(-10.56%) |
Mar 10, 2023 | 1.000 | 1.020 | 0.8600 | 0.9709 | 640,354 | -0.02(-1.55%) |
Mar 09, 2023 | 1.040 | 1.060 | 0.9862 | 0.9862 | 457,868 | -0.05(-5.17%) |
Mar 08, 2023 | 1.050 | 1.060 | 1.040 | 1.040 | 113,222 | -0.02(-1.89%) |
Mar 07, 2023 | 1.060 | 1.090 | 1.040 | 1.060 | 191,688 | -0.01(-0.93%) |
Mar 06, 2023 | 1.120 | 1.120 | 1.040 | 1.070 | 318,647 | -0.02(-1.83%) |
Mar 03, 2023 | 1.080 | 1.111 | 1.060 | 1.090 | 156,446 | +0.02(+1.87%) |
Mar 02, 2023 | 1.050 | 1.070 | 1.010 | 1.070 | 306,833 | +0.00(+0.00%) |