Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.6888 | 0.7090 | 0.6580 | 0.6990 | 45,277 | +0.04(+6.21%) |
Sep 28, 2023 | 0.6700 | 0.6900 | 0.6501 | 0.6581 | 36,798 | -0.01(-1.78%) |
Sep 27, 2023 | 0.6709 | 0.6999 | 0.6400 | 0.6700 | 111,393 | +0.02(+2.60%) |
Sep 26, 2023 | 0.6600 | 0.6985 | 0.6500 | 0.6530 | 88,048 | -0.02(-2.65%) |
Sep 25, 2023 | 0.7086 | 0.7088 | 0.6700 | 0.6708 | 119,664 | -0.02(-2.78%) |
Sep 22, 2023 | 0.7150 | 0.7399 | 0.6609 | 0.6900 | 152,238 | -0.02(-2.78%) |
Sep 21, 2023 | 0.7150 | 0.7694 | 0.6450 | 0.7097 | 343,893 | -0.04(-5.60%) |
Sep 20, 2023 | 0.8100 | 0.8105 | 0.7400 | 0.7518 | 304,230 | -0.03(-3.62%) |
Sep 19, 2023 | 0.9300 | 0.9390 | 0.7700 | 0.7800 | 490,751 | -0.12(-12.95%) |
Sep 18, 2023 | 0.8400 | 0.9400 | 0.8111 | 0.8960 | 778,330 | +0.10(+13.16%) |
Sep 15, 2023 | 0.8500 | 0.8700 | 0.7700 | 0.7918 | 568,629 | +0.03(+4.14%) |
Sep 14, 2023 | 0.7920 | 0.8700 | 0.7420 | 0.7603 | 517,063 | -0.03(-3.80%) |
Sep 13, 2023 | 0.8717 | 0.8861 | 0.7900 | 0.7903 | 300,858 | -0.07(-8.14%) |
Sep 12, 2023 | 0.9000 | 0.9300 | 0.8600 | 0.8603 | 380,502 | -0.07(-7.49%) |
Sep 11, 2023 | 0.9999 | 0.9999 | 0.8700 | 0.9300 | 1,384,037 | -0.12(-11.43%) |
Sep 08, 2023 | 1.190 | 1.290 | 1.020 | 1.050 | 3,135,087 | -0.20(-16.00%) |
Sep 07, 2023 | 1.230 | 2.170 | 1.170 | 1.250 | 110,747,840 | +0.35(+38.89%) |
Sep 06, 2023 | 0.9000 | 0.9425 | 0.8801 | 0.9000 | 714,555 | -0.01(-1.50%) |
Sep 05, 2023 | 0.9471 | 0.9869 | 0.8900 | 0.9137 | 88,345 | -0.04(-3.82%) |
Sep 01, 2023 | 0.9335 | 0.9949 | 0.9335 | 0.9500 | 32,536 | -0.01(-0.78%) |
Aug 31, 2023 | 0.9498 | 0.9600 | 0.9301 | 0.9575 | 36,398 | +0.03(+3.69%) |
Aug 30, 2023 | 0.9100 | 0.9500 | 0.9120 | 0.9234 | 46,207 | -0.01(-1.24%) |
Aug 29, 2023 | 0.9480 | 0.9600 | 0.8810 | 0.9350 | 122,862 | -0.01(-1.24%) |
Aug 28, 2023 | 1.040 | 1.040 | 0.9400 | 0.9467 | 88,402 | -0.05(-5.33%) |
Aug 25, 2023 | 1.180 | 1.180 | 1.000 | 1.000 | 237,414 | -0.15(-13.04%) |
Aug 24, 2023 | 1.180 | 1.180 | 1.119 | 1.150 | 46,279 | -0.01(-0.86%) |
Aug 23, 2023 | 1.130 | 1.170 | 1.120 | 1.160 | 42,311 | +0.00(+0.00%) |
Aug 22, 2023 | 1.150 | 1.219 | 1.150 | 1.160 | 107,021 | +0.00(+0.00%) |
Aug 21, 2023 | 1.130 | 1.210 | 1.120 | 1.160 | 121,517 | +0.02(+1.75%) |
Aug 18, 2023 | 1.190 | 1.240 | 1.130 | 1.140 | 102,905 | -0.08(-6.56%) |
Aug 17, 2023 | 1.260 | 1.290 | 1.200 | 1.220 | 87,556 | -0.04(-3.17%) |
Aug 16, 2023 | 1.380 | 1.380 | 1.260 | 1.260 | 196,389 | -0.13(-9.35%) |
Aug 15, 2023 | 1.410 | 1.470 | 1.380 | 1.390 | 206,063 | +0.02(+1.70%) |
Aug 14, 2023 | 1.400 | 1.400 | 1.360 | 1.367 | 298,725 | +0.01(+0.49%) |
Aug 11, 2023 | 1.360 | 1.429 | 1.360 | 1.360 | 158,579 | -0.02(-1.45%) |
Aug 10, 2023 | 1.451 | 1.500 | 1.380 | 1.380 | 166,505 | -0.10(-6.76%) |
Aug 09, 2023 | 1.620 | 1.660 | 1.440 | 1.480 | 338,461 | -0.16(-9.76%) |
Aug 08, 2023 | 1.550 | 1.760 | 1.503 | 1.640 | 458,745 | +0.12(+7.89%) |
Aug 07, 2023 | 1.550 | 1.580 | 1.500 | 1.520 | 136,363 | -0.05(-3.18%) |
Aug 04, 2023 | 1.650 | 1.700 | 1.510 | 1.570 | 259,464 | -0.04(-2.48%) |
Aug 03, 2023 | 1.540 | 1.630 | 1.500 | 1.610 | 421,748 | +0.05(+3.21%) |
Aug 02, 2023 | 1.420 | 1.720 | 1.410 | 1.560 | 537,700 | +0.15(+10.64%) |
Aug 01, 2023 | 1.480 | 1.500 | 1.380 | 1.410 | 261,280 | -0.10(-6.62%) |
Jul 31, 2023 | 1.590 | 1.640 | 1.490 | 1.510 | 284,327 | -0.10(-6.21%) |
Jul 28, 2023 | 1.500 | 1.790 | 1.480 | 1.610 | 633,970 | +0.12(+8.05%) |
Jul 27, 2023 | 1.630 | 1.680 | 1.470 | 1.490 | 395,158 | -0.20(-11.83%) |
Jul 26, 2023 | 1.660 | 1.730 | 1.630 | 1.690 | 108,233 | +0.02(+1.20%) |
Jul 25, 2023 | 1.710 | 1.797 | 1.611 | 1.670 | 347,948 | -0.04(-2.34%) |
Jul 24, 2023 | 1.900 | 1.990 | 1.700 | 1.710 | 442,353 | -0.33(-16.18%) |
Jul 21, 2023 | 2.080 | 2.140 | 1.950 | 2.040 | 259,168 | -0.06(-2.86%) |
Jul 20, 2023 | 1.990 | 2.130 | 1.870 | 2.100 | 413,630 | +0.12(+6.06%) |
Jul 19, 2023 | 1.910 | 2.080 | 1.871 | 1.980 | 536,112 | +0.08(+4.19%) |
Jul 18, 2023 | 1.820 | 2.000 | 1.800 | 1.900 | 534,424 | +0.06(+3.28%) |
Jul 17, 2023 | 1.830 | 1.990 | 1.810 | 1.840 | 467,640 | +0.02(+1.10%) |
Jul 14, 2023 | 2.010 | 2.034 | 1.820 | 1.820 | 772,164 | -0.39(-17.65%) |
Jul 13, 2023 | 2.170 | 2.560 | 2.170 | 2.210 | 891,042 | +0.00(+0.00%) |
Jul 12, 2023 | 2.180 | 2.379 | 2.100 | 2.210 | 1,019,849 | -0.04(-1.78%) |
Jul 11, 2023 | 2.400 | 2.454 | 2.090 | 2.250 | 1,069,000 | -0.50(-18.18%) |
Jul 10, 2023 | 2.620 | 2.870 | 2.580 | 2.750 | 89,946 | +0.12(+4.56%) |
Jul 07, 2023 | 2.670 | 2.730 | 2.590 | 2.630 | 49,329 | -0.10(-3.66%) |
Jul 06, 2023 | 2.800 | 2.810 | 2.620 | 2.730 | 112,546 | -0.13(-4.55%) |
Jul 05, 2023 | 2.590 | 3.100 | 2.530 | 2.860 | 561,872 | +0.33(+13.04%) |