Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.8204 | 0 | +0.08(+11.20%) | |||
Oct 30, 2023 | 0.7154 | 0.7500 | 0.7005 | 0.7378 | 117,069 | +0.08(+11.79%) |
Oct 27, 2023 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 72,710 | -0.02(-2.94%) |
Oct 26, 2023 | 0.6700 | 0.6960 | 0.6410 | 0.6800 | 121,149 | +0.03(+4.62%) |
Oct 25, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 95,025 | +0.00(+0.00%) |
Oct 24, 2023 | 0.6800 | 0.6981 | 0.6500 | 0.6500 | 69,098 | -0.01(-1.80%) |
Oct 23, 2023 | 0.6800 | 0.7070 | 0.6500 | 0.6619 | 258,872 | +0.01(+1.36%) |
Oct 20, 2023 | 0.6800 | 0.6899 | 0.6500 | 0.6530 | 119,117 | -0.02(-2.54%) |
Oct 19, 2023 | 0.7000 | 0.7300 | 0.6700 | 0.6700 | 65,914 | -0.03(-4.29%) |
Oct 18, 2023 | 0.7200 | 0.7294 | 0.7000 | 0.7000 | 89,211 | -0.02(-2.78%) |
Oct 17, 2023 | 0.7200 | 0.7430 | 0.7200 | 0.7200 | 56,462 | +0.00(+0.00%) |
Oct 16, 2023 | 0.7300 | 0.7469 | 0.7200 | 0.7200 | 69,329 | -0.02(-2.44%) |
Oct 13, 2023 | 0.7200 | 0.7384 | 0.7010 | 0.7380 | 63,064 | +0.02(+2.69%) |
Oct 12, 2023 | 0.7300 | 0.7600 | 0.6978 | 0.7187 | 121,856 | -0.01(-1.55%) |
Oct 11, 2023 | 0.7900 | 0.7900 | 0.7300 | 0.7300 | 92,953 | -0.04(-4.87%) |
Oct 10, 2023 | 0.7580 | 0.7890 | 0.7580 | 0.7674 | 89,676 | +0.01(+1.24%) |
Oct 09, 2023 | 0.7600 | 0.7690 | 0.7580 | 0.7580 | 25,930 | +0.00(+0.00%) |
Oct 06, 2023 | 0.7500 | 0.7900 | 0.7450 | 0.7580 | 112,534 | +0.01(+1.57%) |
Oct 05, 2023 | 0.7742 | 0.7900 | 0.7420 | 0.7463 | 109,061 | -0.01(-1.82%) |
Oct 04, 2023 | 0.7600 | 0.7978 | 0.7600 | 0.7601 | 101,962 | -0.02(-2.92%) |
Oct 03, 2023 | 0.8148 | 0.8500 | 0.7500 | 0.7830 | 78,785 | -0.06(-6.79%) |
Oct 02, 2023 | 0.8200 | 0.8795 | 0.8123 | 0.8400 | 210,290 | -0.01(-1.19%) |
Sep 29, 2023 | 0.7500 | 0.8858 | 0.7401 | 0.8501 | 393,568 | +0.11(+14.85%) |
Sep 28, 2023 | 0.7000 | 0.7402 | 0.7000 | 0.7402 | 202,343 | +0.04(+5.74%) |
Sep 27, 2023 | 0.6800 | 0.7100 | 0.6700 | 0.7000 | 277,315 | +0.00(+0.00%) |
Sep 26, 2023 | 0.6900 | 0.7500 | 0.6800 | 0.7000 | 301,872 | -0.01(-1.96%) |
Sep 25, 2023 | 0.7253 | 0.7248 | 0.7126 | 0.7140 | 178,644 | -0.01(-1.56%) |
Sep 22, 2023 | 0.7410 | 0.7557 | 0.7000 | 0.7253 | 341,920 | -0.03(-4.02%) |
Sep 21, 2023 | 0.7800 | 0.7800 | 0.7399 | 0.7557 | 165,801 | +0.01(+0.76%) |
Sep 20, 2023 | 0.7900 | 0.7900 | 0.7318 | 0.7500 | 271,784 | -0.02(-1.96%) |
Sep 19, 2023 | 0.7852 | 0.8100 | 0.7600 | 0.7650 | 151,530 | -0.01(-1.02%) |
Sep 18, 2023 | 0.8494 | 0.8494 | 0.7729 | 0.7729 | 216,316 | -0.03(-3.86%) |
Sep 15, 2023 | 0.7852 | 0.8490 | 0.7700 | 0.8039 | 440,508 | +0.01(+1.76%) |
Sep 14, 2023 | 0.8600 | 0.8600 | 0.7800 | 0.7900 | 1,539,243 | -0.06(-7.06%) |
Sep 13, 2023 | 0.8800 | 0.9000 | 0.8500 | 0.8500 | 627,218 | -0.03(-3.41%) |
Sep 12, 2023 | 0.9300 | 0.9650 | 0.8770 | 0.8800 | 307,208 | -0.05(-5.48%) |
Sep 11, 2023 | 1.010 | 1.010 | 0.9310 | 0.9310 | 266,560 | -0.05(-5.06%) |
Sep 08, 2023 | 0.9800 | 1.010 | 0.9450 | 0.9806 | 86,938 | -0.01(-0.95%) |
Sep 07, 2023 | 0.9700 | 1.000 | 0.9413 | 0.9900 | 204,892 | +0.03(+3.37%) |
Sep 06, 2023 | 0.9750 | 0.9900 | 0.9500 | 0.9577 | 194,755 | -0.03(-3.37%) |
Sep 05, 2023 | 1.000 | 1.010 | 0.9300 | 0.9911 | 316,010 | +0.00(+0.09%) |
Sep 01, 2023 | 1.030 | 1.030 | 0.9677 | 0.9902 | 306,347 | -0.01(-0.98%) |
Aug 31, 2023 | 0.9900 | 1.020 | 0.9900 | 1.000 | 69,427 | -0.02(-1.96%) |
Aug 30, 2023 | 1.000 | 1.060 | 0.9900 | 1.020 | 300,485 | +0.05(+5.44%) |
Aug 29, 2023 | 0.9900 | 1.010 | 0.9600 | 0.9674 | 189,658 | -0.02(-2.28%) |
Aug 28, 2023 | 1.030 | 1.050 | 0.9620 | 0.9900 | 365,391 | -0.05(-4.81%) |
Aug 25, 2023 | 1.000 | 1.050 | 0.9905 | 1.040 | 148,596 | +0.04(+4.00%) |
Aug 24, 2023 | 0.9900 | 1.020 | 0.9700 | 1.000 | 275,776 | +0.01(+1.01%) |
Aug 23, 2023 | 1.010 | 1.020 | 0.9500 | 0.9900 | 438,015 | +0.00(+0.00%) |
Aug 22, 2023 | 0.9900 | 1.010 | 0.9800 | 0.9900 | 110,650 | -0.01(-0.95%) |
Aug 21, 2023 | 0.9952 | 1.010 | 0.9800 | 0.9995 | 78,501 | +0.01(+0.74%) |
Aug 18, 2023 | 0.9800 | 1.010 | 0.9750 | 0.9922 | 84,675 | -0.01(-0.78%) |
Aug 17, 2023 | 0.9900 | 1.020 | 0.9900 | 1.000 | 69,973 | +0.00(+0.00%) |
Aug 16, 2023 | 1.000 | 1.010 | 0.9900 | 1.000 | 99,893 | -0.01(-0.99%) |
Aug 15, 2023 | 1.000 | 1.030 | 0.9900 | 1.010 | 132,584 | +0.00(+0.00%) |
Aug 14, 2023 | 1.000 | 1.020 | 0.9800 | 1.010 | 189,985 | +0.01(+1.00%) |
Aug 11, 2023 | 1.030 | 1.060 | 1.000 | 1.000 | 139,429 | -0.04(-3.85%) |
Aug 10, 2023 | 1.110 | 1.110 | 0.9902 | 1.040 | 258,983 | +0.04(+4.00%) |
Aug 09, 2023 | 1.030 | 1.060 | 0.9540 | 1.000 | 331,578 | -0.02(-1.96%) |
Aug 08, 2023 | 1.060 | 1.070 | 1.010 | 1.020 | 169,934 | -0.05(-4.67%) |
Aug 07, 2023 | 1.090 | 1.110 | 1.060 | 1.070 | 55,690 | -0.02(-1.83%) |
Aug 04, 2023 | 1.100 | 1.120 | 1.080 | 1.090 | 72,514 | -0.01(-0.91%) |
Aug 03, 2023 | 1.150 | 1.150 | 1.081 | 1.100 | 68,312 | -0.02(-1.79%) |
Aug 02, 2023 | 1.160 | 1.161 | 1.080 | 1.120 | 160,679 | -0.04(-3.45%) |
Aug 01, 2023 | 1.170 | 1.224 | 1.140 | 1.160 | 254,140 | -0.01(-0.85%) |
Jul 31, 2023 | 1.040 | 1.200 | 1.040 | 1.170 | 471,624 | +0.13(+12.50%) |
Jul 28, 2023 | 1.030 | 1.060 | 1.020 | 1.040 | 115,792 | +0.01(+0.97%) |
Jul 27, 2023 | 1.090 | 1.100 | 1.020 | 1.030 | 181,232 | -0.04(-3.74%) |
Jul 26, 2023 | 1.070 | 1.090 | 1.040 | 1.070 | 120,082 | +0.02(+1.90%) |
Jul 25, 2023 | 1.080 | 1.100 | 1.040 | 1.050 | 139,584 | -0.01(-0.94%) |
Jul 24, 2023 | 1.050 | 1.090 | 1.040 | 1.060 | 193,910 | +0.00(+0.00%) |
Jul 21, 2023 | 1.090 | 1.105 | 1.050 | 1.060 | 77,030 | -0.01(-0.93%) |
Jul 20, 2023 | 1.070 | 1.120 | 1.060 | 1.070 | 128,612 | +0.00(+0.00%) |
Jul 19, 2023 | 1.060 | 1.090 | 1.050 | 1.070 | 114,926 | +0.01(+0.94%) |
Jul 18, 2023 | 1.080 | 1.120 | 1.050 | 1.060 | 140,497 | +0.01(+0.95%) |
Jul 17, 2023 | 1.100 | 1.110 | 1.050 | 1.050 | 115,601 | -0.04(-3.67%) |
Jul 14, 2023 | 1.110 | 1.115 | 1.080 | 1.090 | 140,960 | -0.02(-1.80%) |
Jul 13, 2023 | 1.150 | 1.160 | 1.080 | 1.110 | 207,001 | -0.02(-1.77%) |
Jul 12, 2023 | 1.140 | 1.150 | 1.130 | 1.130 | 70,245 | -0.01(-0.88%) |
Jul 11, 2023 | 1.130 | 1.150 | 1.120 | 1.140 | 101,358 | +0.01(+0.88%) |
Jul 10, 2023 | 1.110 | 1.170 | 1.110 | 1.130 | 127,681 | +0.02(+1.80%) |
Jul 07, 2023 | 1.120 | 1.170 | 1.100 | 1.110 | 74,396 | -0.02(-1.77%) |
Jul 06, 2023 | 1.140 | 1.180 | 1.100 | 1.130 | 131,357 | -0.04(-3.42%) |
Jul 05, 2023 | 1.190 | 1.240 | 1.150 | 1.170 | 68,522 | -0.02(-1.68%) |
Jul 03, 2023 | 1.230 | 1.250 | 1.190 | 1.190 | 75,407 | -0.03(-2.46%) |
Jun 30, 2023 | 1.200 | 1.250 | 1.160 | 1.220 | 169,958 | +0.05(+4.27%) |
Jun 29, 2023 | 1.110 | 1.170 | 1.100 | 1.170 | 231,998 | +0.06(+5.41%) |
Jun 28, 2023 | 1.110 | 1.170 | 1.110 | 1.110 | 198,590 | -0.02(-1.77%) |
Jun 27, 2023 | 1.120 | 1.150 | 1.120 | 1.130 | 73,443 | +0.03(+2.73%) |
Jun 26, 2023 | 1.150 | 1.200 | 1.100 | 1.100 | 121,133 | -0.05(-4.35%) |
Jun 23, 2023 | 1.150 | 1.200 | 1.140 | 1.150 | 104,094 | +0.00(+0.00%) |
Jun 22, 2023 | 1.220 | 1.235 | 1.140 | 1.150 | 171,085 | -0.10(-8.00%) |
Jun 21, 2023 | 1.250 | 1.260 | 1.180 | 1.250 | 156,808 | -0.02(-1.57%) |
Jun 20, 2023 | 1.260 | 1.330 | 1.240 | 1.270 | 311,418 | -0.02(-1.55%) |
Jun 16, 2023 | 1.300 | 1.340 | 1.250 | 1.290 | 145,640 | -0.05(-3.73%) |
Jun 15, 2023 | 1.250 | 1.350 | 1.200 | 1.340 | 297,172 | +0.05(+3.88%) |
Jun 14, 2023 | 1.280 | 1.320 | 1.270 | 1.290 | 68,671 | +0.00(+0.00%) |
Jun 13, 2023 | 1.330 | 1.360 | 1.270 | 1.290 | 166,071 | -0.04(-3.01%) |
Jun 12, 2023 | 1.310 | 1.330 | 1.310 | 1.330 | 59,959 | +0.01(+0.76%) |
Jun 09, 2023 | 1.300 | 1.370 | 1.300 | 1.320 | 75,501 | +0.01(+0.76%) |
Jun 08, 2023 | 1.270 | 1.320 | 1.270 | 1.310 | 73,869 | +0.01(+0.77%) |
Jun 07, 2023 | 1.280 | 1.340 | 1.280 | 1.300 | 83,111 | +0.00(+0.00%) |
Jun 06, 2023 | 1.270 | 1.300 | 1.260 | 1.300 | 77,453 | +0.06(+4.84%) |
Jun 05, 2023 | 1.260 | 1.300 | 1.220 | 1.240 | 132,974 | -0.03(-2.36%) |
Jun 02, 2023 | 1.240 | 1.310 | 1.240 | 1.270 | 80,041 | -0.02(-1.55%) |
Jun 01, 2023 | 1.310 | 1.310 | 1.240 | 1.290 | 34,781 | +0.02(+1.57%) |
May 31, 2023 | 1.250 | 1.310 | 1.250 | 1.270 | 75,618 | -0.03(-2.31%) |
May 30, 2023 | 1.330 | 1.390 | 1.250 | 1.300 | 217,726 | -0.07(-5.11%) |
May 26, 2023 | 1.220 | 1.380 | 1.220 | 1.370 | 210,246 | +0.12(+9.60%) |
May 25, 2023 | 1.290 | 1.300 | 1.180 | 1.250 | 326,649 | -0.05(-3.85%) |
May 24, 2023 | 1.190 | 1.360 | 1.190 | 1.300 | 364,870 | +0.14(+12.07%) |
May 23, 2023 | 1.290 | 1.290 | 1.160 | 1.160 | 324,760 | -0.08(-6.45%) |
May 22, 2023 | 1.240 | 1.390 | 1.235 | 1.240 | 269,455 | +0.01(+0.81%) |
May 19, 2023 | 1.230 | 1.250 | 1.230 | 1.230 | 34,776 | +0.00(+0.00%) |
May 18, 2023 | 1.170 | 1.250 | 1.170 | 1.230 | 145,073 | +0.05(+4.24%) |
May 17, 2023 | 1.190 | 1.200 | 1.170 | 1.180 | 69,645 | -0.02(-1.67%) |
May 16, 2023 | 1.150 | 1.220 | 1.150 | 1.200 | 103,799 | +0.06(+5.26%) |
May 15, 2023 | 1.160 | 1.170 | 1.130 | 1.140 | 121,848 | -0.01(-0.87%) |
May 12, 2023 | 1.210 | 1.210 | 1.150 | 1.150 | 86,452 | -0.05(-4.17%) |
May 11, 2023 | 1.190 | 1.220 | 1.180 | 1.200 | 98,950 | +0.00(+0.00%) |
May 10, 2023 | 1.170 | 1.250 | 1.170 | 1.200 | 142,381 | +0.01(+0.84%) |
May 09, 2023 | 1.190 | 1.192 | 1.120 | 1.190 | 282,982 | -0.02(-1.65%) |
May 08, 2023 | 1.240 | 1.240 | 1.190 | 1.210 | 233,226 | -0.02(-1.63%) |
May 05, 2023 | 1.300 | 1.300 | 1.200 | 1.230 | 216,011 | -0.04(-3.15%) |
May 04, 2023 | 1.280 | 1.320 | 1.260 | 1.270 | 146,647 | -0.04(-3.05%) |
May 03, 2023 | 1.300 | 1.340 | 1.300 | 1.310 | 162,909 | +0.00(+0.00%) |
May 02, 2023 | 1.400 | 1.420 | 1.300 | 1.310 | 850,695 | +0.00(+0.00%) |