Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8950 | 0.9300 | 0.8347 | 0.8641 | 41,274 | -0.04(-3.99%) |
Sep 28, 2023 | 0.8760 | 0.9500 | 0.8750 | 0.9000 | 21,221 | -0.00(-0.45%) |
Sep 27, 2023 | 0.9337 | 0.9500 | 0.8750 | 0.9041 | 37,345 | +0.02(+2.62%) |
Sep 26, 2023 | 0.8500 | 0.9600 | 0.8100 | 0.8810 | 98,015 | +0.04(+4.92%) |
Sep 25, 2023 | 0.9000 | 0.8400 | 0.8085 | 0.8397 | 80,759 | -0.07(-7.21%) |
Sep 22, 2023 | 0.9300 | 1.100 | 0.8750 | 0.9049 | 69,201 | -0.04(-4.03%) |
Sep 21, 2023 | 1.160 | 1.190 | 0.8200 | 0.9429 | 206,484 | -0.26(-21.43%) |
Sep 20, 2023 | 1.230 | 1.350 | 1.180 | 1.200 | 312,483 | +0.03(+2.56%) |
Sep 19, 2023 | 1.190 | 1.210 | 1.135 | 1.170 | 50,343 | +0.00(+0.00%) |
Sep 18, 2023 | 1.350 | 1.350 | 1.126 | 1.170 | 97,295 | -0.13(-10.00%) |
Sep 15, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 29,075 | -0.04(-2.99%) |
Sep 14, 2023 | 1.280 | 1.360 | 1.280 | 1.340 | 41,842 | -0.01(-0.74%) |
Sep 13, 2023 | 1.270 | 1.360 | 1.270 | 1.350 | 47,592 | +0.08(+6.30%) |
Sep 12, 2023 | 1.310 | 1.341 | 1.270 | 1.270 | 63,330 | -0.06(-4.51%) |
Sep 11, 2023 | 1.400 | 1.470 | 1.280 | 1.330 | 89,163 | +0.04(+2.70%) |
Sep 08, 2023 | 1.260 | 1.429 | 1.250 | 1.295 | 204,539 | -0.02(-1.15%) |
Sep 07, 2023 | 1.310 | 1.348 | 1.250 | 1.310 | 51,552 | -0.03(-2.24%) |
Sep 06, 2023 | 1.380 | 1.420 | 1.260 | 1.340 | 51,289 | -0.06(-4.29%) |
Sep 05, 2023 | 1.430 | 1.490 | 1.370 | 1.400 | 80,400 | -0.07(-4.76%) |
Sep 01, 2023 | 1.550 | 1.635 | 1.360 | 1.470 | 142,323 | -0.05(-3.29%) |
Aug 31, 2023 | 1.650 | 1.750 | 1.410 | 1.520 | 106,337 | -0.15(-8.98%) |
Aug 30, 2023 | 1.900 | 1.900 | 1.640 | 1.670 | 133,119 | -0.28(-14.36%) |
Aug 29, 2023 | 2.000 | 2.110 | 1.900 | 1.950 | 181,404 | -0.11(-5.34%) |
Aug 28, 2023 | 1.820 | 2.240 | 1.820 | 2.060 | 438,171 | +0.21(+11.35%) |
Aug 25, 2023 | 2.210 | 2.390 | 1.660 | 1.850 | 477,837 | -0.45(-19.57%) |
Aug 24, 2023 | 2.500 | 2.520 | 2.210 | 2.300 | 373,440 | -0.20(-8.00%) |
Aug 23, 2023 | 2.570 | 2.690 | 2.270 | 2.500 | 1,238,545 | +0.20(+8.70%) |
Aug 22, 2023 | 2.370 | 2.740 | 2.140 | 2.300 | 736,476 | +0.08(+3.84%) |
Aug 21, 2023 | 1.960 | 2.430 | 1.850 | 2.215 | 1,386,405 | +0.39(+21.70%) |
Aug 18, 2023 | 1.620 | 1.880 | 1.620 | 1.820 | 580,126 | +0.24(+15.19%) |
Aug 17, 2023 | 1.410 | 1.620 | 1.330 | 1.580 | 472,793 | +0.16(+11.27%) |
Aug 16, 2023 | 1.300 | 1.440 | 1.210 | 1.420 | 187,741 | +0.14(+10.94%) |
Aug 15, 2023 | 1.330 | 1.380 | 1.150 | 1.280 | 293,387 | +0.00(+0.00%) |
Aug 14, 2023 | 1.220 | 1.340 | 1.150 | 1.280 | 391,203 | +0.13(+11.30%) |
Aug 11, 2023 | 1.180 | 1.270 | 1.090 | 1.150 | 102,111 | -0.11(-8.73%) |
Aug 10, 2023 | 1.320 | 1.320 | 1.130 | 1.260 | 1,601,726 | +0.10(+8.62%) |
Aug 09, 2023 | 1.210 | 1.220 | 1.152 | 1.160 | 17,303 | -0.05(-4.13%) |
Aug 08, 2023 | 1.180 | 1.240 | 1.170 | 1.210 | 50,370 | +0.03(+2.54%) |
Aug 07, 2023 | 1.070 | 1.190 | 1.050 | 1.180 | 75,097 | +0.13(+12.38%) |
Aug 04, 2023 | 1.120 | 1.130 | 1.050 | 1.050 | 17,443 | +0.00(+0.00%) |
Aug 03, 2023 | 1.070 | 1.094 | 1.050 | 1.050 | 2,351 | +0.00(+0.00%) |
Aug 02, 2023 | 1.090 | 1.100 | 1.040 | 1.050 | 13,944 | -0.04(-4.11%) |
Aug 01, 2023 | 1.080 | 1.130 | 1.044 | 1.095 | 31,329 | +0.02(+2.34%) |
Jul 31, 2023 | 1.060 | 1.080 | 1.040 | 1.070 | 11,708 | +0.01(+0.80%) |
Jul 28, 2023 | 1.060 | 1.080 | 1.050 | 1.062 | 10,089 | -0.02(-1.50%) |
Jul 27, 2023 | 1.090 | 1.090 | 1.030 | 1.078 | 8,314 | -0.00(-0.35%) |
Jul 26, 2023 | 1.070 | 1.095 | 1.040 | 1.081 | 29,478 | +0.02(+2.03%) |
Jul 25, 2023 | 1.080 | 1.080 | 1.030 | 1.060 | 25,794 | -0.01(-0.93%) |
Jul 24, 2023 | 1.130 | 1.138 | 1.060 | 1.070 | 14,226 | -0.05(-4.46%) |
Jul 21, 2023 | 1.110 | 1.140 | 1.061 | 1.120 | 12,558 | +0.05(+4.67%) |
Jul 20, 2023 | 1.101 | 1.130 | 1.050 | 1.070 | 11,481 | -0.05(-4.54%) |
Jul 19, 2023 | 1.070 | 1.140 | 1.070 | 1.121 | 8,219 | +0.02(+1.93%) |
Jul 18, 2023 | 1.110 | 1.113 | 1.070 | 1.100 | 23,720 | -0.02(-1.81%) |
Jul 17, 2023 | 1.090 | 1.150 | 1.080 | 1.120 | 36,544 | +0.04(+3.70%) |
Jul 14, 2023 | 1.080 | 1.110 | 1.080 | 1.080 | 14,243 | -0.01(-0.92%) |
Jul 13, 2023 | 1.120 | 1.121 | 1.090 | 1.090 | 21,652 | -0.01(-0.91%) |
Jul 12, 2023 | 1.150 | 1.150 | 1.080 | 1.100 | 27,652 | -0.03(-2.53%) |
Jul 11, 2023 | 1.120 | 1.200 | 1.080 | 1.129 | 75,215 | -0.00(-0.13%) |
Jul 10, 2023 | 1.110 | 1.170 | 1.100 | 1.130 | 30,982 | +0.02(+1.78%) |
Jul 07, 2023 | 1.090 | 1.150 | 1.060 | 1.110 | 18,606 | +0.00(+0.02%) |
Jul 06, 2023 | 1.170 | 1.170 | 1.100 | 1.110 | 82,724 | -0.07(-5.93%) |
Jul 05, 2023 | 1.160 | 1.310 | 1.135 | 1.180 | 466,947 | +0.04(+3.51%) |