Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 16, 2023 | 1.000 | 0 | +0.05(+5.26%) | |||
Nov 15, 2023 | 0.7800 | 0.9590 | 0.7486 | 0.9500 | 163,231 | +0.20(+26.67%) |
Nov 14, 2023 | 0.7860 | 0.7860 | 0.7149 | 0.7500 | 14,580 | +0.02(+2.74%) |
Nov 13, 2023 | 0.7400 | 0.7800 | 0.7000 | 0.7300 | 37,918 | -0.01(-1.08%) |
Nov 10, 2023 | 0.7323 | 0.7734 | 0.6900 | 0.7380 | 18,390 | -0.02(-2.89%) |
Nov 09, 2023 | 0.7500 | 0.7730 | 0.7201 | 0.7600 | 8,885 | +0.01(+1.33%) |
Nov 08, 2023 | 0.7774 | 0.8199 | 0.7500 | 0.7500 | 12,582 | -0.04(-5.06%) |
Nov 07, 2023 | 0.8000 | 0.8030 | 0.7631 | 0.7900 | 7,138 | -0.01(-1.48%) |
Nov 06, 2023 | 0.8200 | 0.8550 | 0.7901 | 0.8019 | 29,693 | +0.02(+2.79%) |
Nov 03, 2023 | 0.8300 | 0.8427 | 0.7801 | 0.7801 | 40,785 | -0.06(-7.13%) |
Nov 02, 2023 | 0.7950 | 0.8400 | 0.7900 | 0.8400 | 24,577 | +0.04(+5.41%) |
Nov 01, 2023 | 0.8300 | 0.8300 | 0.7968 | 0.7969 | 17,655 | -0.02(-2.10%) |
Oct 31, 2023 | 0.7600 | 0.8300 | 0.7600 | 0.8140 | 13,389 | +0.01(+1.75%) |
Oct 30, 2023 | 0.8090 | 0.8097 | 0.7595 | 0.8000 | 9,465 | +0.02(+2.56%) |
Oct 27, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7800 | 14,227 | +0.02(+2.63%) |
Oct 26, 2023 | 0.7580 | 0.7879 | 0.7580 | 0.7600 | 9,915 | +0.00(+0.26%) |
Oct 25, 2023 | 0.7600 | 0.8181 | 0.7300 | 0.7580 | 53,216 | +0.03(+3.84%) |
Oct 24, 2023 | 0.7600 | 0.8000 | 0.7300 | 0.7300 | 39,089 | -0.01(-1.55%) |
Oct 23, 2023 | 0.7884 | 0.7999 | 0.7300 | 0.7415 | 36,939 | +0.01(+1.58%) |
Oct 20, 2023 | 0.7206 | 0.8349 | 0.7200 | 0.7300 | 47,069 | +0.01(+1.28%) |
Oct 19, 2023 | 0.7502 | 0.7779 | 0.7100 | 0.7208 | 34,640 | -0.03(-3.78%) |
Oct 18, 2023 | 0.7400 | 0.7800 | 0.7400 | 0.7491 | 27,335 | +0.01(+1.23%) |
Oct 17, 2023 | 0.7601 | 0.7900 | 0.7400 | 0.7400 | 32,230 | -0.05(-6.68%) |
Oct 16, 2023 | 0.7600 | 0.7998 | 0.7600 | 0.7930 | 40,024 | +0.00(+0.38%) |
Oct 13, 2023 | 0.8100 | 0.8195 | 0.7500 | 0.7900 | 54,013 | -0.03(-3.40%) |
Oct 12, 2023 | 0.8011 | 0.8299 | 0.7600 | 0.8178 | 128,716 | +0.00(+0.00%) |
Oct 11, 2023 | 0.8357 | 0.8500 | 0.7908 | 0.8178 | 55,113 | -0.03(-3.78%) |
Oct 10, 2023 | 0.8100 | 0.8780 | 0.8100 | 0.8499 | 20,257 | +0.03(+3.71%) |
Oct 09, 2023 | 0.8408 | 0.8900 | 0.7950 | 0.8195 | 32,715 | -0.03(-4.04%) |
Oct 06, 2023 | 0.9170 | 0.9170 | 0.8201 | 0.8540 | 30,915 | +0.01(+1.67%) |
Oct 05, 2023 | 0.8674 | 0.8949 | 0.8101 | 0.8400 | 16,389 | -0.06(-6.67%) |
Oct 04, 2023 | 0.8907 | 0.9279 | 0.8100 | 0.9000 | 24,620 | +0.01(+1.12%) |
Oct 03, 2023 | 0.9663 | 0.9663 | 0.8371 | 0.8900 | 26,188 | +0.03(+3.49%) |
Oct 02, 2023 | 0.8800 | 0.9099 | 0.8300 | 0.8600 | 36,370 | -0.05(-5.81%) |
Sep 29, 2023 | 0.8700 | 0.9200 | 0.8601 | 0.9130 | 19,030 | -0.01(-0.80%) |
Sep 28, 2023 | 0.8804 | 0.9204 | 0.8600 | 0.9204 | 19,933 | +0.01(+1.14%) |
Sep 27, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.9100 | 53,889 | +0.00(+0.51%) |
Sep 26, 2023 | 0.8800 | 0.9596 | 0.8805 | 0.9054 | 36,759 | -0.02(-2.65%) |
Sep 25, 2023 | 0.9100 | 0.9300 | 0.8901 | 0.9300 | 30,567 | +0.02(+2.20%) |
Sep 22, 2023 | 0.9100 | 0.9700 | 0.9100 | 0.9100 | 60,518 | -0.02(-2.15%) |
Sep 21, 2023 | 0.9605 | 1.000 | 0.9210 | 0.9300 | 19,838 | -0.07(-7.00%) |
Sep 20, 2023 | 0.9800 | 1.035 | 0.9601 | 1.000 | 22,101 | +0.04(+4.16%) |
Sep 19, 2023 | 1.010 | 1.040 | 0.9600 | 0.9601 | 42,223 | -0.06(-5.87%) |
Sep 18, 2023 | 1.150 | 1.150 | 1.010 | 1.020 | 97,117 | -0.12(-10.53%) |
Sep 15, 2023 | 1.010 | 1.140 | 0.9800 | 1.140 | 71,901 | +0.02(+1.79%) |
Sep 14, 2023 | 1.070 | 1.180 | 1.040 | 1.120 | 326,106 | +0.08(+7.69%) |
Sep 13, 2023 | 0.8900 | 1.050 | 0.8900 | 1.040 | 200,989 | +0.16(+18.17%) |
Sep 12, 2023 | 0.8500 | 0.9399 | 0.8500 | 0.8801 | 91,621 | -0.01(-0.67%) |
Sep 11, 2023 | 0.7800 | 0.9300 | 0.7736 | 0.8860 | 218,156 | +0.07(+8.18%) |
Sep 08, 2023 | 0.7920 | 0.8190 | 0.7500 | 0.8190 | 77,375 | +0.02(+2.37%) |
Sep 07, 2023 | 0.8517 | 0.8517 | 0.7601 | 0.8000 | 91,189 | -0.05(-5.88%) |
Sep 06, 2023 | 0.9400 | 0.9499 | 0.7901 | 0.8500 | 111,554 | -0.09(-9.56%) |
Sep 05, 2023 | 1.030 | 1.040 | 0.9102 | 0.9399 | 58,557 | -0.04(-4.09%) |
Sep 01, 2023 | 1.060 | 1.090 | 0.9300 | 0.9800 | 207,036 | -0.08(-7.55%) |
Aug 31, 2023 | 1.050 | 1.100 | 1.000 | 1.060 | 156,848 | +0.01(+0.95%) |
Aug 30, 2023 | 1.260 | 1.261 | 1.050 | 1.050 | 234,095 | -0.18(-14.63%) |
Aug 29, 2023 | 1.170 | 1.410 | 1.170 | 1.230 | 474,169 | +0.08(+6.96%) |
Aug 28, 2023 | 1.080 | 1.200 | 1.080 | 1.150 | 159,384 | +0.08(+7.48%) |
Aug 25, 2023 | 1.060 | 1.140 | 1.042 | 1.070 | 116,212 | -0.01(-0.93%) |
Aug 24, 2023 | 1.060 | 1.120 | 1.030 | 1.080 | 109,115 | +0.00(+0.00%) |
Aug 23, 2023 | 1.040 | 1.180 | 1.040 | 1.080 | 190,638 | -0.02(-1.82%) |
Aug 22, 2023 | 1.110 | 1.140 | 1.020 | 1.100 | 221,319 | -0.04(-3.51%) |
Aug 21, 2023 | 1.230 | 1.290 | 1.010 | 1.140 | 387,562 | -0.14(-10.94%) |
Aug 18, 2023 | 1.410 | 1.440 | 1.232 | 1.280 | 409,905 | -0.22(-14.67%) |
Aug 17, 2023 | 1.590 | 1.635 | 1.430 | 1.500 | 253,214 | -0.13(-7.98%) |
Aug 16, 2023 | 1.690 | 1.780 | 1.600 | 1.630 | 469,768 | -0.18(-9.94%) |
Aug 15, 2023 | 1.700 | 1.830 | 1.670 | 1.810 | 509,624 | +0.06(+3.43%) |
Aug 14, 2023 | 1.660 | 2.050 | 1.660 | 1.750 | 1,796,018 | -0.05(-2.78%) |
Aug 11, 2023 | 1.560 | 1.840 | 1.490 | 1.800 | 1,382,559 | +0.10(+5.88%) |
Aug 10, 2023 | 1.800 | 1.900 | 1.580 | 1.700 | 6,613,396 | +0.15(+9.68%) |
Aug 09, 2023 | 1.950 | 2.120 | 1.420 | 1.550 | 2,997,061 | -0.57(-26.89%) |
Aug 08, 2023 | 2.080 | 2.303 | 1.930 | 2.120 | 5,186,789 | -0.49(-18.77%) |
Aug 07, 2023 | 2.700 | 3.280 | 2.370 | 2.610 | 67,489,768 | +0.63(+31.82%) |
Aug 04, 2023 | 1.370 | 2.500 | 1.180 | 1.980 | 123,869,712 | +1.47(+284.54%) |
Aug 03, 2023 | 0.5040 | 0.6000 | 0.4800 | 0.5149 | 2,374,384 | +0.05(+11.21%) |
Aug 02, 2023 | 0.4620 | 0.7888 | 0.4400 | 0.4630 | 5,389,351 | +0.04(+9.98%) |
Aug 01, 2023 | 0.5200 | 0.5300 | 0.4111 | 0.4210 | 296,240 | -0.08(-16.00%) |
Jul 31, 2023 | 0.4900 | 0.5300 | 0.4900 | 0.5012 | 18,895 | -0.01(-2.20%) |
Jul 28, 2023 | 0.5005 | 0.5289 | 0.4902 | 0.5125 | 31,565 | +0.01(+2.40%) |
Jul 27, 2023 | 0.4900 | 0.5295 | 0.4900 | 0.5005 | 36,358 | +0.02(+4.05%) |
Jul 26, 2023 | 0.4975 | 0.5052 | 0.4810 | 0.4810 | 8,571 | -0.01(-1.84%) |
Jul 25, 2023 | 0.4700 | 0.5499 | 0.4537 | 0.4900 | 82,398 | +0.01(+2.08%) |
Jul 24, 2023 | 0.4800 | 0.5190 | 0.4565 | 0.4800 | 47,120 | +0.01(+2.11%) |
Jul 21, 2023 | 0.4554 | 0.5139 | 0.4554 | 0.4701 | 104,792 | +0.04(+9.07%) |
Jul 20, 2023 | 0.5701 | 0.5800 | 0.4300 | 0.4310 | 162,476 | -0.13(-23.04%) |
Jul 19, 2023 | 0.5600 | 0.5899 | 0.5570 | 0.5600 | 20,569 | -0.01(-1.25%) |
Jul 18, 2023 | 0.5900 | 0.5999 | 0.5555 | 0.5671 | 21,109 | -0.01(-2.22%) |
Jul 17, 2023 | 0.5800 | 0.6199 | 0.5800 | 0.5800 | 50,258 | -0.00(-0.10%) |
Jul 14, 2023 | 0.6069 | 0.6329 | 0.5500 | 0.5806 | 92,792 | -0.03(-4.82%) |
Jul 13, 2023 | 0.5500 | 0.6100 | 0.5490 | 0.6100 | 185,074 | +0.08(+15.09%) |
Jul 12, 2023 | 0.5049 | 0.5433 | 0.5030 | 0.5300 | 73,709 | +0.02(+4.43%) |
Jul 11, 2023 | 0.5300 | 0.5390 | 0.4910 | 0.5075 | 51,295 | +0.01(+1.38%) |
Jul 10, 2023 | 0.4930 | 0.5299 | 0.4911 | 0.5006 | 59,277 | +0.01(+1.96%) |
Jul 07, 2023 | 0.4901 | 0.5500 | 0.4611 | 0.4910 | 137,716 | -0.02(-3.90%) |
Jul 06, 2023 | 0.4803 | 0.5176 | 0.4803 | 0.5109 | 49,096 | -0.01(-1.37%) |
Jul 05, 2023 | 0.5200 | 0.5280 | 0.4800 | 0.5180 | 127,731 | +0.03(+6.74%) |
Jul 03, 2023 | 0.5271 | 0.5271 | 0.4801 | 0.4853 | 16,995 | -0.01(-2.94%) |
Jun 30, 2023 | 0.5200 | 0.5280 | 0.4800 | 0.5000 | 11,538 | -0.01(-2.17%) |
Jun 29, 2023 | 0.5000 | 0.5230 | 0.4601 | 0.5111 | 31,639 | +0.01(+1.21%) |
Jun 28, 2023 | 0.4800 | 0.5260 | 0.4800 | 0.5050 | 48,757 | +0.02(+3.08%) |
Jun 27, 2023 | 0.5150 | 0.5153 | 0.4600 | 0.4899 | 63,799 | -0.03(-4.87%) |
Jun 26, 2023 | 0.5100 | 0.5399 | 0.4900 | 0.5150 | 46,839 | +0.00(+0.94%) |
Jun 23, 2023 | 0.6300 | 0.8330 | 0.4500 | 0.5102 | 1,187,889 | -0.09(-14.97%) |
Jun 22, 2023 | 0.5500 | 0.6300 | 0.5500 | 0.6000 | 36,965 | +0.02(+3.45%) |
Jun 21, 2023 | 0.5751 | 0.5924 | 0.5701 | 0.5800 | 59,509 | +0.01(+1.40%) |
Jun 20, 2023 | 0.5700 | 0.5900 | 0.5343 | 0.5720 | 34,893 | -0.03(-4.65%) |
Jun 16, 2023 | 0.5801 | 0.6106 | 0.5801 | 0.5999 | 67,254 | +0.01(+1.68%) |
Jun 15, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 58,182 | -0.09(-13.62%) |
May 08, 2023 | 0.6100 | 0.6878 | 0.6089 | 0.6830 | 140,545 | +0.00(+0.44%) |
May 05, 2023 | 0.6140 | 0.7190 | 0.6100 | 0.6800 | 219,390 | +0.03(+3.94%) |
May 04, 2023 | 0.7100 | 0.7500 | 0.6100 | 0.6542 | 234,609 | -0.04(-5.84%) |
May 03, 2023 | 0.8000 | 0.7950 | 0.6600 | 0.6948 | 214,510 | +0.01(+2.18%) |
May 02, 2023 | 1.000 | 1.055 | 0.6102 | 0.6800 | 441,581 | -0.25(-26.89%) |
May 01, 2023 | 1.300 | 1.300 | 0.9112 | 0.9301 | 597,466 | -0.37(-28.45%) |
Apr 28, 2023 | 1.000 | 1.550 | 0.9200 | 1.300 | 1,837,216 | +0.30(+30.00%) |
Apr 27, 2023 | 0.9500 | 1.000 | 0.9500 | 1.000 | 9,284 | +0.07(+7.53%) |
Apr 26, 2023 | 1.080 | 1.080 | 0.9180 | 0.9300 | 51,304 | -0.13(-12.26%) |
Apr 25, 2023 | 1.100 | 1.110 | 1.060 | 1.060 | 18,589 | -0.05(-4.50%) |
Apr 24, 2023 | 1.130 | 1.130 | 1.100 | 1.110 | 9,289 | -0.02(-1.77%) |
Apr 21, 2023 | 1.110 | 1.173 | 1.110 | 1.130 | 8,818 | +0.02(+1.80%) |
Apr 20, 2023 | 1.140 | 1.140 | 1.110 | 1.110 | 6,935 | -0.04(-3.48%) |
Apr 19, 2023 | 1.130 | 1.150 | 1.100 | 1.150 | 15,008 | -0.03(-2.54%) |
Apr 18, 2023 | 1.120 | 1.190 | 1.110 | 1.180 | 9,937 | +0.06(+5.36%) |
Apr 17, 2023 | 1.140 | 1.150 | 1.110 | 1.120 | 18,246 | -0.02(-1.75%) |
Apr 14, 2023 | 1.100 | 1.160 | 1.100 | 1.140 | 21,353 | +0.00(+0.44%) |
Apr 13, 2023 | 1.090 | 1.150 | 1.090 | 1.135 | 16,017 | +0.04(+4.13%) |
Apr 12, 2023 | 1.150 | 1.150 | 1.060 | 1.090 | 7,618 | -0.06(-5.22%) |
Apr 11, 2023 | 1.140 | 1.250 | 1.140 | 1.150 | 84,918 | +0.01(+0.88%) |
Apr 10, 2023 | 1.180 | 1.200 | 1.080 | 1.140 | 24,736 | +0.07(+6.54%) |
Apr 06, 2023 | 1.160 | 1.170 | 1.060 | 1.070 | 49,798 | -0.09(-7.76%) |
Apr 05, 2023 | 1.170 | 1.230 | 1.160 | 1.160 | 11,679 | -0.04(-3.33%) |
Apr 04, 2023 | 1.216 | 1.235 | 1.190 | 1.200 | 13,071 | -0.01(-0.83%) |