Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.270 | 1.290 | 1.245 | 1.270 | 1,091,959 | +0.00(+0.00%) |
Sep 28, 2023 | 1.260 | 1.330 | 1.235 | 1.270 | 1,557,384 | +0.02(+1.60%) |
Sep 27, 2023 | 1.270 | 1.300 | 1.245 | 1.250 | 1,090,437 | +0.00(+0.00%) |
Sep 26, 2023 | 1.270 | 1.335 | 1.240 | 1.250 | 1,417,565 | -0.00(-0.40%) |
Sep 25, 2023 | 1.270 | 1.270 | 1.250 | 1.255 | 902,469 | -0.02(-1.18%) |
Sep 22, 2023 | 1.270 | 1.285 | 1.230 | 1.270 | 828,414 | +0.01(+0.79%) |
Sep 21, 2023 | 1.210 | 1.285 | 1.210 | 1.260 | 1,333,318 | -0.01(-0.79%) |
Sep 20, 2023 | 1.350 | 1.350 | 1.240 | 1.270 | 1,246,715 | -0.08(-5.93%) |
Sep 19, 2023 | 1.420 | 1.445 | 1.330 | 1.350 | 1,430,707 | -0.07(-4.93%) |
Sep 18, 2023 | 1.430 | 1.480 | 1.370 | 1.420 | 2,145,146 | +0.00(+0.00%) |
Sep 15, 2023 | 1.480 | 1.500 | 1.410 | 1.420 | 8,466,173 | -0.06(-4.05%) |
Sep 14, 2023 | 1.410 | 1.500 | 1.373 | 1.480 | 4,037,077 | +0.05(+3.50%) |
Sep 13, 2023 | 1.320 | 1.460 | 1.300 | 1.430 | 5,106,999 | +0.11(+8.33%) |
Sep 12, 2023 | 1.310 | 1.350 | 1.270 | 1.320 | 1,888,097 | +0.00(+0.00%) |
Sep 11, 2023 | 1.370 | 1.380 | 1.280 | 1.320 | 3,041,897 | -0.01(-0.75%) |
Sep 08, 2023 | 1.270 | 1.450 | 1.270 | 1.330 | 2,783,006 | +0.05(+3.91%) |
Sep 07, 2023 | 1.220 | 1.340 | 1.190 | 1.280 | 2,447,370 | +0.05(+4.07%) |
Sep 06, 2023 | 1.140 | 1.250 | 1.135 | 1.230 | 3,522,704 | +0.09(+7.89%) |
Sep 05, 2023 | 1.190 | 1.190 | 1.120 | 1.140 | 2,143,162 | -0.06(-5.00%) |
Sep 01, 2023 | 1.150 | 1.200 | 1.140 | 1.200 | 2,944,144 | +0.09(+8.11%) |
Aug 31, 2023 | 1.210 | 1.240 | 1.110 | 1.110 | 2,218,876 | -0.11(-9.02%) |
Aug 30, 2023 | 1.190 | 1.228 | 1.185 | 1.220 | 2,046,230 | +0.03(+2.52%) |
Aug 29, 2023 | 1.230 | 1.250 | 1.190 | 1.190 | 1,130,922 | -0.04(-3.25%) |
Aug 28, 2023 | 1.210 | 1.245 | 1.200 | 1.230 | 1,131,602 | +0.02(+1.65%) |
Aug 25, 2023 | 1.210 | 1.255 | 1.160 | 1.210 | 2,965,224 | -0.02(-1.63%) |
Aug 24, 2023 | 1.230 | 1.240 | 1.170 | 1.230 | 1,516,277 | +0.02(+1.65%) |
Aug 23, 2023 | 1.210 | 1.250 | 1.190 | 1.210 | 2,047,871 | -0.02(-1.63%) |
Aug 22, 2023 | 1.210 | 1.250 | 1.165 | 1.230 | 1,775,280 | +0.02(+1.65%) |
Aug 21, 2023 | 1.190 | 1.273 | 1.170 | 1.210 | 1,751,527 | -0.02(-1.63%) |
Aug 18, 2023 | 1.170 | 1.260 | 1.160 | 1.230 | 1,682,647 | +0.04(+3.36%) |
Aug 17, 2023 | 1.170 | 1.210 | 1.160 | 1.190 | 1,114,713 | +0.01(+0.85%) |
Aug 16, 2023 | 1.250 | 1.250 | 1.135 | 1.180 | 2,375,897 | -0.08(-6.35%) |
Aug 15, 2023 | 1.310 | 1.380 | 1.240 | 1.260 | 2,341,405 | -0.05(-3.82%) |
Aug 14, 2023 | 1.230 | 1.330 | 1.190 | 1.310 | 1,842,252 | +0.06(+4.80%) |
Aug 11, 2023 | 1.180 | 1.270 | 1.160 | 1.250 | 1,464,468 | +0.05(+4.17%) |
Aug 10, 2023 | 1.170 | 1.225 | 1.170 | 1.200 | 1,605,805 | +0.00(+0.00%) |
Aug 09, 2023 | 1.220 | 1.220 | 1.190 | 1.200 | 3,025,456 | -0.03(-2.44%) |
Aug 08, 2023 | 1.170 | 1.240 | 1.160 | 1.230 | 3,067,526 | +0.03(+2.50%) |
Aug 07, 2023 | 1.200 | 1.220 | 1.130 | 1.200 | 3,210,493 | -0.04(-3.23%) |
Aug 04, 2023 | 1.090 | 1.270 | 1.085 | 1.240 | 5,743,273 | +0.15(+13.24%) |
Aug 03, 2023 | 1.080 | 1.100 | 1.020 | 1.095 | 2,818,878 | +0.03(+3.30%) |
Aug 02, 2023 | 1.130 | 1.145 | 1.050 | 1.060 | 4,983,683 | -0.11(-9.40%) |
Aug 01, 2023 | 1.220 | 1.220 | 1.110 | 1.170 | 6,747,266 | -0.06(-4.49%) |
Jul 31, 2023 | 1.230 | 1.310 | 1.170 | 1.225 | 11,877,197 | -0.03(-2.78%) |
Jul 28, 2023 | 1.050 | 1.400 | 0.9602 | 1.260 | 52,824,416 | +0.19(+17.76%) |
Jul 27, 2023 | 0.9680 | 1.180 | 0.8014 | 1.070 | 207,147,648 | -2.84(-72.63%) |
Jul 26, 2023 | 3.820 | 3.930 | 3.800 | 3.910 | 2,981,893 | +0.05(+1.30%) |
Jul 25, 2023 | 3.660 | 3.880 | 3.650 | 3.860 | 1,579,949 | +0.17(+4.61%) |
Jul 24, 2023 | 3.720 | 3.820 | 3.610 | 3.690 | 2,666,927 | -0.06(-1.60%) |
Jul 21, 2023 | 3.750 | 3.785 | 3.665 | 3.750 | 1,425,281 | +0.01(+0.27%) |
Jul 20, 2023 | 3.780 | 3.830 | 3.680 | 3.740 | 1,500,922 | -0.02(-0.53%) |
Jul 19, 2023 | 3.620 | 3.870 | 3.620 | 3.760 | 2,879,167 | +0.19(+5.32%) |
Jul 18, 2023 | 3.610 | 3.770 | 3.535 | 3.570 | 1,932,777 | -0.02(-0.56%) |
Jul 17, 2023 | 3.690 | 3.790 | 3.510 | 3.590 | 1,568,775 | -0.06(-1.64%) |
Jul 14, 2023 | 3.700 | 3.700 | 3.550 | 3.650 | 1,170,192 | -0.04(-1.08%) |
Jul 13, 2023 | 3.790 | 3.808 | 3.670 | 3.690 | 1,155,365 | -0.10(-2.64%) |
Jul 12, 2023 | 3.760 | 3.880 | 3.640 | 3.790 | 2,620,193 | +0.08(+2.16%) |
Jul 11, 2023 | 3.850 | 3.850 | 3.620 | 3.710 | 1,532,639 | -0.11(-2.88%) |
Jul 10, 2023 | 3.650 | 3.840 | 3.615 | 3.820 | 1,804,616 | +0.17(+4.66%) |
Jul 07, 2023 | 3.480 | 3.680 | 3.480 | 3.650 | 2,611,173 | +0.15(+4.29%) |
Jul 06, 2023 | 3.370 | 3.590 | 3.310 | 3.500 | 2,066,752 | +0.06(+1.74%) |
Jul 05, 2023 | 3.370 | 3.490 | 3.290 | 3.440 | 1,318,181 | +0.02(+0.58%) |