Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.9712 | 1.000 | 0.9712 | 1.000 | 10,717 | +0.00(+0.00%) |
Oct 30, 2023 | 1.110 | 1.113 | 0.9801 | 1.000 | 47,615 | -0.06(-5.66%) |
Oct 27, 2023 | 1.160 | 1.160 | 1.060 | 1.060 | 13,522 | -0.05(-4.50%) |
Oct 26, 2023 | 1.140 | 1.160 | 1.100 | 1.110 | 28,135 | -0.05(-4.31%) |
Oct 25, 2023 | 1.180 | 1.210 | 1.111 | 1.160 | 69,680 | -0.11(-8.66%) |
Oct 24, 2023 | 1.150 | 1.333 | 1.100 | 1.270 | 365,103 | +0.19(+17.73%) |
Oct 23, 2023 | 1.060 | 1.090 | 1.050 | 1.079 | 44,741 | +0.03(+2.73%) |
Oct 20, 2023 | 1.070 | 1.090 | 1.010 | 1.050 | 34,165 | +0.01(+0.96%) |
Oct 19, 2023 | 1.060 | 1.060 | 1.030 | 1.040 | 22,639 | -0.03(-2.80%) |
Oct 18, 2023 | 1.100 | 1.120 | 1.000 | 1.070 | 26,821 | -0.04(-3.60%) |
Oct 17, 2023 | 1.130 | 1.160 | 1.080 | 1.110 | 45,392 | -0.06(-5.13%) |
Oct 16, 2023 | 1.120 | 1.220 | 1.080 | 1.170 | 105,638 | +0.01(+0.86%) |
Oct 13, 2023 | 1.080 | 1.270 | 1.070 | 1.160 | 339,331 | +0.06(+5.45%) |
Oct 12, 2023 | 1.020 | 1.180 | 0.9841 | 1.100 | 605,595 | +0.14(+14.93%) |
Oct 11, 2023 | 0.9800 | 0.9980 | 0.9400 | 0.9571 | 208,930 | +0.01(+1.56%) |
Oct 10, 2023 | 0.8999 | 0.9967 | 0.8764 | 0.9424 | 51,310 | +0.04(+4.43%) |
Oct 09, 2023 | 0.9050 | 0.9857 | 0.9023 | 0.9024 | 14,094 | +0.00(+0.11%) |
Oct 06, 2023 | 0.8666 | 0.9989 | 0.8666 | 0.9014 | 20,414 | -0.01(-1.05%) |
Oct 05, 2023 | 0.9500 | 1.000 | 0.8600 | 0.9110 | 78,395 | -0.02(-2.04%) |
Oct 04, 2023 | 0.9140 | 1.008 | 0.9110 | 0.9300 | 91,270 | +0.01(+1.12%) |
Oct 03, 2023 | 0.9900 | 1.008 | 0.9087 | 0.9197 | 35,047 | -0.09(-8.94%) |
Oct 02, 2023 | 1.010 | 1.040 | 0.9910 | 1.010 | 25,657 | +0.00(+0.00%) |
Sep 29, 2023 | 1.020 | 1.040 | 1.000 | 1.010 | 24,176 | +0.01(+1.50%) |
Sep 28, 2023 | 1.090 | 1.100 | 0.9620 | 0.9951 | 109,956 | -0.07(-7.00%) |
Sep 27, 2023 | 1.140 | 1.170 | 1.040 | 1.070 | 166,954 | -0.06(-5.73%) |
Sep 26, 2023 | 1.240 | 1.400 | 1.110 | 1.135 | 96,761 | -0.12(-9.92%) |
Sep 25, 2023 | 1.380 | 1.290 | 1.250 | 1.260 | 138,273 | -0.14(-10.00%) |
Sep 22, 2023 | 1.590 | 1.590 | 1.360 | 1.400 | 104,010 | -0.12(-7.89%) |
Sep 21, 2023 | 1.570 | 1.610 | 1.500 | 1.520 | 66,641 | -0.08(-5.30%) |
Sep 20, 2023 | 1.550 | 1.730 | 1.550 | 1.605 | 67,256 | +0.04(+2.88%) |
Sep 19, 2023 | 1.730 | 1.780 | 1.500 | 1.560 | 107,003 | -0.17(-9.83%) |
Sep 18, 2023 | 1.880 | 1.950 | 1.680 | 1.730 | 105,536 | -0.15(-7.98%) |
Sep 15, 2023 | 1.860 | 1.920 | 1.830 | 1.880 | 63,808 | -0.01(-0.53%) |
Sep 14, 2023 | 1.920 | 2.035 | 1.850 | 1.890 | 95,779 | -0.08(-4.06%) |
Sep 13, 2023 | 1.900 | 2.090 | 1.820 | 1.970 | 198,894 | +0.06(+3.14%) |
Sep 12, 2023 | 1.750 | 1.970 | 1.750 | 1.910 | 85,388 | +0.18(+10.40%) |
Sep 11, 2023 | 2.060 | 2.132 | 1.730 | 1.730 | 164,337 | -0.32(-15.61%) |
Sep 08, 2023 | 2.110 | 2.140 | 1.940 | 2.050 | 154,440 | -0.19(-8.48%) |
Sep 07, 2023 | 2.160 | 2.287 | 1.970 | 2.240 | 273,860 | -0.02(-0.88%) |
Sep 06, 2023 | 2.700 | 2.700 | 2.150 | 2.260 | 835,304 | -0.68(-23.13%) |
Sep 05, 2023 | 3.190 | 3.300 | 2.750 | 2.940 | 2,000,056 | -0.10(-3.29%) |
Sep 01, 2023 | 3.800 | 3.840 | 2.720 | 3.040 | 2,198,279 | -0.47(-13.39%) |
Aug 31, 2023 | 2.920 | 4.183 | 2.700 | 3.510 | 1,578,230 | +0.71(+25.35%) |
Aug 30, 2023 | 2.530 | 2.840 | 2.500 | 2.800 | 433,433 | +0.04(+1.45%) |
Aug 29, 2023 | 2.840 | 2.890 | 2.610 | 2.760 | 158,343 | -0.14(-4.83%) |
Aug 28, 2023 | 3.040 | 3.154 | 2.730 | 2.900 | 275,032 | +0.07(+2.47%) |
Aug 25, 2023 | 2.990 | 3.040 | 2.770 | 2.830 | 177,304 | -0.08(-2.67%) |
Aug 24, 2023 | 3.140 | 3.140 | 2.800 | 2.908 | 270,191 | -0.02(-0.77%) |
Aug 23, 2023 | 3.250 | 3.260 | 2.930 | 2.930 | 76,087 | -0.47(-13.82%) |
Aug 22, 2023 | 3.440 | 3.730 | 3.300 | 3.400 | 159,828 | -0.14(-3.95%) |
Aug 21, 2023 | 3.500 | 3.600 | 3.260 | 3.540 | 62,569 | +0.05(+1.43%) |
Aug 18, 2023 | 3.300 | 3.750 | 3.300 | 3.490 | 82,757 | +0.20(+6.08%) |
Aug 17, 2023 | 3.630 | 3.759 | 3.260 | 3.290 | 58,926 | -0.38(-10.35%) |
Aug 16, 2023 | 3.490 | 3.900 | 3.360 | 3.670 | 149,222 | +0.15(+4.26%) |
Aug 15, 2023 | 3.560 | 3.700 | 3.400 | 3.520 | 56,123 | -0.09(-2.49%) |
Aug 14, 2023 | 3.220 | 3.800 | 3.220 | 3.610 | 183,570 | +0.36(+11.08%) |
Aug 11, 2023 | 3.240 | 3.525 | 3.190 | 3.250 | 212,860 | +0.05(+1.56%) |
Aug 10, 2023 | 2.920 | 4.200 | 2.920 | 3.200 | 662,613 | +0.28(+9.59%) |
Aug 09, 2023 | 3.010 | 3.210 | 2.890 | 2.920 | 98,539 | -0.11(-3.63%) |
Aug 08, 2023 | 3.100 | 3.340 | 3.000 | 3.030 | 35,842 | -0.09(-2.88%) |
Aug 07, 2023 | 3.150 | 3.420 | 3.100 | 3.120 | 42,538 | -0.09(-2.80%) |
Aug 04, 2023 | 3.740 | 3.920 | 3.200 | 3.210 | 150,330 | -0.58(-15.30%) |
Aug 03, 2023 | 3.400 | 3.992 | 3.400 | 3.790 | 143,023 | +0.34(+9.86%) |
Aug 02, 2023 | 3.820 | 4.020 | 3.390 | 3.450 | 60,206 | -0.43(-11.20%) |