Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.7320 | 0.7560 | 0.5974 | 0.6588 | 153,360 | -0.09(-12.16%) |
Oct 30, 2023 | 0.7589 | 0.8250 | 0.7300 | 0.7500 | 60,940 | -0.02(-2.86%) |
Oct 27, 2023 | 0.8000 | 0.8800 | 0.7500 | 0.7721 | 93,456 | -0.03(-3.72%) |
Oct 26, 2023 | 0.8510 | 0.8700 | 0.7100 | 0.8019 | 63,955 | -0.07(-7.93%) |
Oct 25, 2023 | 0.9400 | 0.9400 | 0.8500 | 0.8710 | 41,875 | -0.05(-5.68%) |
Oct 24, 2023 | 0.8000 | 0.9240 | 0.8001 | 0.9235 | 286,936 | +0.14(+17.20%) |
Oct 23, 2023 | 0.7900 | 0.8210 | 0.7500 | 0.7880 | 83,720 | -0.03(-4.02%) |
Oct 20, 2023 | 0.8182 | 0.8690 | 0.8111 | 0.8210 | 45,060 | -0.03(-3.41%) |
Oct 19, 2023 | 0.8751 | 0.9072 | 0.8148 | 0.8500 | 60,629 | -0.06(-7.00%) |
Oct 18, 2023 | 0.9000 | 0.9299 | 0.8700 | 0.9140 | 25,615 | -0.00(-0.07%) |
Oct 17, 2023 | 0.9037 | 0.9212 | 0.8700 | 0.9146 | 40,405 | -0.02(-1.84%) |
Oct 16, 2023 | 0.9601 | 0.9601 | 0.9000 | 0.9317 | 55,602 | +0.02(+1.83%) |
Oct 13, 2023 | 0.9100 | 0.9400 | 0.9000 | 0.9150 | 27,870 | +0.01(+1.10%) |
Oct 12, 2023 | 0.9700 | 0.9700 | 0.8777 | 0.9050 | 61,474 | -0.03(-2.80%) |
Oct 11, 2023 | 0.9262 | 0.9600 | 0.8995 | 0.9311 | 122,545 | +0.04(+4.09%) |
Oct 10, 2023 | 0.9303 | 0.9661 | 0.7399 | 0.8945 | 117,805 | -0.06(-6.74%) |
Oct 09, 2023 | 0.9926 | 0.9978 | 0.9100 | 0.9591 | 56,232 | +0.01(+1.34%) |
Oct 06, 2023 | 0.9800 | 0.9900 | 0.9000 | 0.9464 | 52,669 | +0.01(+1.22%) |
Oct 05, 2023 | 0.9900 | 1.000 | 0.9200 | 0.9350 | 97,079 | -0.03(-3.32%) |
Oct 04, 2023 | 1.030 | 1.030 | 0.9604 | 0.9671 | 40,283 | -0.05(-5.19%) |
Oct 03, 2023 | 1.070 | 1.070 | 1.000 | 1.020 | 125,830 | +0.03(+3.03%) |
Oct 02, 2023 | 1.020 | 1.020 | 0.9700 | 0.9900 | 72,449 | +0.02(+2.29%) |
Sep 29, 2023 | 1.020 | 1.030 | 0.9501 | 0.9678 | 154,664 | -0.05(-4.65%) |
Sep 28, 2023 | 0.9800 | 1.130 | 0.9500 | 1.015 | 259,840 | +0.07(+6.91%) |
Sep 27, 2023 | 0.8200 | 0.9495 | 0.7800 | 0.9494 | 193,289 | +0.13(+16.36%) |
Sep 26, 2023 | 0.8700 | 0.8700 | 0.7401 | 0.8159 | 236,745 | -0.06(-7.19%) |
Sep 25, 2023 | 0.9638 | 0.9199 | 0.8630 | 0.8791 | 325,806 | -0.09(-9.37%) |
Sep 22, 2023 | 0.9700 | 1.000 | 0.9500 | 0.9700 | 206,016 | +0.01(+1.03%) |
Sep 21, 2023 | 0.9900 | 1.030 | 0.9600 | 0.9601 | 124,918 | -0.04(-3.70%) |
Sep 20, 2023 | 1.030 | 1.039 | 0.9700 | 0.9970 | 189,324 | -0.03(-3.08%) |
Sep 19, 2023 | 1.080 | 1.080 | 0.9700 | 1.029 | 229,179 | -0.04(-3.86%) |
Sep 18, 2023 | 1.160 | 1.180 | 1.030 | 1.070 | 251,885 | -0.07(-6.14%) |
Sep 15, 2023 | 1.180 | 1.230 | 0.9700 | 1.140 | 875,375 | +0.06(+5.56%) |
Sep 14, 2023 | 1.200 | 1.250 | 0.9340 | 1.080 | 789,044 | -0.13(-10.74%) |
Sep 13, 2023 | 1.540 | 1.560 | 1.150 | 1.210 | 836,752 | -0.34(-21.94%) |
Sep 12, 2023 | 1.530 | 1.710 | 1.490 | 1.550 | 403,529 | +0.01(+0.65%) |
Sep 11, 2023 | 1.790 | 1.799 | 1.430 | 1.540 | 505,874 | -0.33(-17.76%) |
Sep 08, 2023 | 1.748 | 1.940 | 1.650 | 1.873 | 396,287 | +0.15(+8.55%) |
Sep 07, 2023 | 1.700 | 1.825 | 1.625 | 1.725 | 337,381 | -0.02(-1.43%) |
Sep 06, 2023 | 2.250 | 2.265 | 1.627 | 1.750 | 999,380 | -0.57(-24.65%) |
Sep 05, 2023 | 2.500 | 2.500 | 2.203 | 2.322 | 667,158 | -0.68(-22.58%) |
Sep 01, 2023 | 3.125 | 3.250 | 2.755 | 3.000 | 1,221,467 | -0.12(-4.00%) |
Aug 31, 2023 | 2.647 | 4.500 | 2.632 | 3.125 | 5,685,401 | +0.58(+22.55%) |
Aug 30, 2023 | 2.805 | 2.805 | 2.300 | 2.550 | 1,183,022 | +0.12(+4.94%) |
Aug 29, 2023 | 2.663 | 2.748 | 2.377 | 2.430 | 342,757 | -0.31(-11.31%) |
Aug 28, 2023 | 2.875 | 2.935 | 2.690 | 2.740 | 167,078 | -0.16(-5.52%) |
Aug 25, 2023 | 2.828 | 2.938 | 2.757 | 2.900 | 125,490 | +0.02(+0.61%) |
Aug 24, 2023 | 2.928 | 3.208 | 2.810 | 2.882 | 135,693 | -0.00(-0.09%) |
Aug 23, 2023 | 3.070 | 3.248 | 2.720 | 2.885 | 394,929 | -0.32(-9.91%) |
Aug 22, 2023 | 3.408 | 3.750 | 2.902 | 3.203 | 585,608 | +0.28(+9.49%) |
Aug 21, 2023 | 3.135 | 3.135 | 2.638 | 2.925 | 272,232 | -0.11(-3.70%) |
Aug 18, 2023 | 3.125 | 3.200 | 2.913 | 3.038 | 259,124 | -0.26(-7.95%) |
Aug 17, 2023 | 3.533 | 3.585 | 3.125 | 3.300 | 299,297 | -0.18(-5.04%) |
Aug 16, 2023 | 3.325 | 3.688 | 3.290 | 3.475 | 257,877 | +0.12(+3.73%) |
Aug 15, 2023 | 3.700 | 3.750 | 3.225 | 3.350 | 319,960 | -0.75(-18.29%) |
Aug 14, 2023 | 4.825 | 5.150 | 3.545 | 4.100 | 539,701 | -0.53(-11.35%) |
Aug 11, 2023 | 4.735 | 4.875 | 4.500 | 4.625 | 95,304 | +0.04(+0.87%) |
Aug 10, 2023 | 5.000 | 5.040 | 4.522 | 4.585 | 85,987 | -0.24(-4.92%) |
Aug 09, 2023 | 4.750 | 5.000 | 4.530 | 4.822 | 90,905 | +0.15(+3.16%) |
Aug 08, 2023 | 4.750 | 4.800 | 4.550 | 4.675 | 53,034 | -0.03(-0.53%) |
Aug 07, 2023 | 5.250 | 5.287 | 4.625 | 4.700 | 135,668 | -0.65(-12.15%) |
Aug 04, 2023 | 5.500 | 5.715 | 5.027 | 5.350 | 129,232 | -0.12(-2.24%) |
Aug 03, 2023 | 5.500 | 5.550 | 5.320 | 5.473 | 75,480 | +0.10(+1.81%) |
Aug 02, 2023 | 5.500 | 5.625 | 5.253 | 5.375 | 71,403 | -0.25(-4.40%) |