Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.5929 | 0.6150 | 0.5799 | 0.5963 | 901,698 | +0.00(+0.78%) |
Oct 30, 2023 | 0.5655 | 0.5988 | 0.5500 | 0.5917 | 1,248,166 | +0.03(+4.89%) |
Oct 27, 2023 | 0.5710 | 0.5900 | 0.5622 | 0.5641 | 1,068,848 | -0.02(-2.81%) |
Oct 26, 2023 | 0.5800 | 0.6029 | 0.5704 | 0.5804 | 1,254,730 | -0.01(-1.51%) |
Oct 25, 2023 | 0.6000 | 0.6189 | 0.5792 | 0.5893 | 1,097,811 | +0.00(+0.29%) |
Oct 24, 2023 | 0.6100 | 0.6471 | 0.5780 | 0.5876 | 1,767,303 | -0.02(-4.07%) |
Oct 23, 2023 | 0.6100 | 0.6597 | 0.5999 | 0.6125 | 1,822,353 | -0.01(-1.19%) |
Oct 20, 2023 | 0.6516 | 0.6580 | 0.6157 | 0.6199 | 1,399,254 | -0.02(-3.16%) |
Oct 19, 2023 | 0.7013 | 0.7050 | 0.6400 | 0.6401 | 2,186,328 | -0.05(-7.75%) |
Oct 18, 2023 | 0.7700 | 0.7799 | 0.6900 | 0.6939 | 2,209,774 | -0.08(-10.28%) |
Oct 17, 2023 | 0.8100 | 0.8488 | 0.7700 | 0.7734 | 2,119,612 | -0.03(-4.02%) |
Oct 16, 2023 | 0.7200 | 0.8152 | 0.7200 | 0.8058 | 4,251,213 | +0.07(+10.17%) |
Oct 13, 2023 | 0.7200 | 0.7583 | 0.6740 | 0.7314 | 4,349,788 | -0.03(-3.75%) |
Oct 12, 2023 | 0.6250 | 0.7700 | 0.6000 | 0.7599 | 13,349,750 | +0.11(+16.17%) |
Oct 11, 2023 | 0.9300 | 0.9300 | 0.5181 | 0.6541 | 28,170,378 | -0.54(-45.03%) |
Oct 10, 2023 | 1.070 | 1.225 | 1.070 | 1.190 | 2,477,890 | +0.12(+11.21%) |
Oct 09, 2023 | 1.070 | 1.100 | 1.050 | 1.070 | 761,478 | -0.03(-2.73%) |
Oct 06, 2023 | 1.100 | 1.127 | 1.070 | 1.100 | 966,539 | -0.01(-0.90%) |
Oct 05, 2023 | 1.130 | 1.130 | 1.090 | 1.110 | 816,637 | -0.03(-2.63%) |
Oct 04, 2023 | 1.110 | 1.140 | 1.070 | 1.140 | 866,203 | +0.04(+3.64%) |
Oct 03, 2023 | 1.140 | 1.150 | 1.100 | 1.100 | 1,094,094 | -0.05(-4.35%) |
Oct 02, 2023 | 1.180 | 1.190 | 1.130 | 1.150 | 1,257,117 | -0.03(-2.54%) |
Sep 29, 2023 | 1.220 | 1.240 | 1.180 | 1.180 | 937,473 | -0.04(-3.28%) |
Sep 28, 2023 | 1.190 | 1.220 | 1.174 | 1.220 | 622,397 | +0.03(+2.52%) |
Sep 27, 2023 | 1.220 | 1.230 | 1.170 | 1.190 | 819,254 | -0.02(-1.65%) |
Sep 26, 2023 | 1.230 | 1.270 | 1.200 | 1.210 | 773,053 | -0.03(-2.42%) |
Sep 25, 2023 | 1.160 | 1.250 | 1.220 | 1.240 | 1,274,277 | +0.07(+5.98%) |
Sep 22, 2023 | 1.230 | 1.235 | 1.160 | 1.170 | 1,171,832 | -0.04(-3.31%) |
Sep 21, 2023 | 1.260 | 1.270 | 1.200 | 1.210 | 1,334,363 | -0.07(-5.47%) |
Sep 20, 2023 | 1.320 | 1.400 | 1.280 | 1.280 | 1,022,798 | -0.01(-0.78%) |
Sep 19, 2023 | 1.340 | 1.360 | 1.270 | 1.290 | 1,837,985 | -0.02(-1.53%) |
Sep 18, 2023 | 1.240 | 1.460 | 1.236 | 1.310 | 4,596,351 | +0.12(+10.08%) |
Sep 15, 2023 | 1.280 | 1.300 | 1.190 | 1.190 | 3,431,944 | -0.08(-6.30%) |
Sep 14, 2023 | 1.250 | 1.320 | 1.250 | 1.270 | 1,317,334 | +0.03(+2.42%) |
Sep 13, 2023 | 1.270 | 1.290 | 1.240 | 1.240 | 1,444,064 | -0.04(-3.13%) |
Sep 12, 2023 | 1.260 | 1.320 | 1.240 | 1.280 | 776,904 | +0.01(+0.79%) |
Sep 11, 2023 | 1.240 | 1.300 | 1.215 | 1.270 | 988,594 | +0.05(+4.10%) |
Sep 08, 2023 | 1.240 | 1.240 | 1.190 | 1.220 | 729,103 | -0.03(-2.40%) |
Sep 07, 2023 | 1.220 | 1.270 | 1.180 | 1.250 | 993,896 | +0.02(+1.63%) |
Sep 06, 2023 | 1.280 | 1.300 | 1.220 | 1.230 | 673,559 | -0.06(-4.65%) |
Sep 05, 2023 | 1.240 | 1.310 | 1.230 | 1.290 | 1,188,760 | +0.04(+3.20%) |
Sep 01, 2023 | 1.240 | 1.290 | 1.220 | 1.250 | 754,935 | +0.03(+2.46%) |
Aug 31, 2023 | 1.270 | 1.280 | 1.210 | 1.220 | 1,206,658 | -0.04(-3.17%) |
Aug 30, 2023 | 1.250 | 1.280 | 1.222 | 1.260 | 755,994 | +0.00(+0.00%) |
Aug 29, 2023 | 1.230 | 1.310 | 1.210 | 1.260 | 928,227 | +0.03(+2.44%) |
Aug 28, 2023 | 1.230 | 1.249 | 1.180 | 1.230 | 750,536 | +0.01(+0.82%) |
Aug 25, 2023 | 1.190 | 1.240 | 1.170 | 1.220 | 971,510 | +0.05(+4.27%) |
Aug 24, 2023 | 1.280 | 1.285 | 1.170 | 1.170 | 1,182,732 | -0.09(-7.14%) |
Aug 23, 2023 | 1.240 | 1.275 | 1.200 | 1.260 | 976,311 | +0.04(+3.28%) |
Aug 22, 2023 | 1.270 | 1.308 | 1.190 | 1.220 | 1,076,810 | -0.03(-2.40%) |
Aug 21, 2023 | 1.240 | 1.305 | 1.230 | 1.250 | 1,358,181 | +0.02(+1.63%) |
Aug 18, 2023 | 1.180 | 1.240 | 1.150 | 1.230 | 1,554,785 | +0.03(+2.50%) |
Aug 17, 2023 | 1.210 | 1.220 | 1.160 | 1.200 | 1,309,872 | +0.02(+1.69%) |
Aug 16, 2023 | 1.240 | 1.260 | 1.170 | 1.180 | 1,610,594 | -0.06(-4.84%) |
Aug 15, 2023 | 1.280 | 1.300 | 1.230 | 1.240 | 1,313,991 | -0.06(-4.62%) |
Aug 14, 2023 | 1.350 | 1.350 | 1.280 | 1.300 | 1,650,012 | -0.06(-4.41%) |
Aug 11, 2023 | 1.390 | 1.409 | 1.330 | 1.360 | 1,752,352 | -0.06(-4.23%) |
Aug 10, 2023 | 1.530 | 1.560 | 1.420 | 1.420 | 1,325,517 | -0.09(-5.96%) |
Aug 09, 2023 | 1.680 | 1.700 | 1.490 | 1.510 | 2,211,656 | -0.15(-9.04%) |
Aug 08, 2023 | 1.660 | 1.660 | 1.600 | 1.660 | 1,228,972 | -0.05(-2.92%) |
Aug 07, 2023 | 1.750 | 1.750 | 1.640 | 1.710 | 1,524,827 | -0.03(-1.72%) |
Aug 04, 2023 | 1.800 | 1.820 | 1.730 | 1.740 | 1,075,160 | -0.04(-2.25%) |
Aug 03, 2023 | 1.800 | 1.860 | 1.780 | 1.780 | 1,166,252 | -0.02(-1.11%) |
Aug 02, 2023 | 1.860 | 1.870 | 1.760 | 1.800 | 1,295,370 | -0.10(-5.26%) |