Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.9100 | 0.9200 | 0.7001 | 0.8180 | 439,457 | +0.03(+4.22%) |
Oct 30, 2023 | 0.7600 | 0.7867 | 0.7004 | 0.7849 | 24,843 | +0.04(+5.54%) |
Oct 27, 2023 | 0.7971 | 0.8400 | 0.7100 | 0.7437 | 49,908 | -0.02(-2.14%) |
Oct 26, 2023 | 0.8200 | 0.8178 | 0.7300 | 0.7600 | 45,367 | -0.08(-9.86%) |
Oct 25, 2023 | 0.8000 | 0.8490 | 0.7000 | 0.8431 | 684,917 | -0.01(-0.75%) |
Oct 24, 2023 | 0.8200 | 0.8500 | 0.7914 | 0.8495 | 54,242 | +0.02(+2.97%) |
Oct 23, 2023 | 0.8297 | 0.8700 | 0.7900 | 0.8250 | 25,684 | +0.01(+1.71%) |
Oct 20, 2023 | 0.8320 | 0.8660 | 0.7900 | 0.8111 | 25,216 | -0.06(-7.27%) |
Oct 19, 2023 | 0.8902 | 0.9000 | 0.8244 | 0.8747 | 45,025 | -0.04(-4.64%) |
Oct 18, 2023 | 0.9200 | 0.9200 | 0.8670 | 0.9173 | 23,106 | +0.02(+1.92%) |
Oct 17, 2023 | 0.9953 | 0.9953 | 0.9000 | 0.9000 | 34,604 | -0.03(-3.23%) |
Oct 16, 2023 | 1.050 | 1.070 | 0.8500 | 0.9300 | 139,086 | -0.10(-9.71%) |
Oct 13, 2023 | 1.100 | 1.130 | 1.020 | 1.030 | 16,529 | -0.02(-1.90%) |
Oct 12, 2023 | 1.050 | 1.140 | 1.020 | 1.050 | 36,932 | -0.02(-1.87%) |
Oct 11, 2023 | 1.070 | 1.150 | 1.040 | 1.070 | 27,297 | -0.05(-4.46%) |
Oct 10, 2023 | 1.150 | 1.150 | 1.010 | 1.120 | 60,128 | +0.00(+0.00%) |
Oct 09, 2023 | 1.150 | 1.180 | 1.090 | 1.120 | 20,991 | -0.03(-2.61%) |
Oct 06, 2023 | 1.180 | 1.210 | 1.150 | 1.150 | 11,509 | +0.00(+0.00%) |
Oct 05, 2023 | 1.170 | 1.230 | 1.130 | 1.150 | 19,942 | -0.05(-4.17%) |
Oct 04, 2023 | 1.170 | 1.241 | 1.170 | 1.200 | 14,632 | +0.03(+2.56%) |
Oct 03, 2023 | 1.230 | 1.310 | 1.161 | 1.170 | 45,195 | -0.09(-7.14%) |
Oct 02, 2023 | 1.350 | 1.350 | 1.230 | 1.260 | 27,364 | -0.05(-3.82%) |
Sep 29, 2023 | 1.280 | 1.350 | 1.220 | 1.310 | 15,397 | +0.03(+2.34%) |
Sep 28, 2023 | 1.330 | 1.429 | 1.270 | 1.280 | 24,140 | -0.02(-1.54%) |
Sep 27, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 13,913 | +0.02(+1.56%) |
Sep 26, 2023 | 1.250 | 1.370 | 1.250 | 1.280 | 26,620 | +0.03(+2.40%) |
Sep 25, 2023 | 1.260 | 1.260 | 1.210 | 1.250 | 25,137 | +0.01(+0.81%) |
Sep 22, 2023 | 1.280 | 1.300 | 1.220 | 1.240 | 46,334 | -0.07(-5.34%) |
Sep 21, 2023 | 1.330 | 1.340 | 1.290 | 1.310 | 18,211 | -0.01(-0.76%) |
Sep 20, 2023 | 1.300 | 1.340 | 1.295 | 1.320 | 14,368 | -0.02(-1.49%) |
Sep 19, 2023 | 1.330 | 1.350 | 1.300 | 1.340 | 15,250 | +0.03(+2.28%) |
Sep 18, 2023 | 1.320 | 1.360 | 1.310 | 1.310 | 18,236 | -0.01(-0.75%) |
Sep 15, 2023 | 1.370 | 1.370 | 1.290 | 1.320 | 44,390 | -0.01(-0.75%) |
Sep 14, 2023 | 1.380 | 1.400 | 1.280 | 1.330 | 48,224 | -0.05(-3.62%) |
Sep 13, 2023 | 1.410 | 1.440 | 1.320 | 1.380 | 23,135 | -0.02(-1.43%) |
Sep 12, 2023 | 1.390 | 1.400 | 1.340 | 1.400 | 20,420 | +0.05(+3.70%) |
Sep 11, 2023 | 1.380 | 1.420 | 1.300 | 1.350 | 38,542 | -0.03(-2.17%) |
Sep 08, 2023 | 1.410 | 1.440 | 1.340 | 1.380 | 42,177 | -0.04(-2.82%) |
Sep 07, 2023 | 1.430 | 1.470 | 1.370 | 1.420 | 22,236 | -0.05(-3.40%) |
Sep 06, 2023 | 1.450 | 1.480 | 1.330 | 1.470 | 114,061 | +0.01(+0.68%) |
Sep 05, 2023 | 1.470 | 1.540 | 1.400 | 1.460 | 699,657 | +0.01(+0.69%) |
Sep 01, 2023 | 1.400 | 1.480 | 1.360 | 1.450 | 74,585 | +0.06(+4.32%) |
Aug 31, 2023 | 1.400 | 1.490 | 1.360 | 1.390 | 81,208 | +0.01(+0.72%) |
Aug 30, 2023 | 1.350 | 1.380 | 1.320 | 1.380 | 40,455 | +0.03(+2.22%) |
Aug 29, 2023 | 1.350 | 1.350 | 1.300 | 1.350 | 24,363 | +0.02(+1.50%) |
Aug 28, 2023 | 1.290 | 1.370 | 1.290 | 1.330 | 32,097 | +0.01(+0.76%) |
Aug 25, 2023 | 1.280 | 1.360 | 1.264 | 1.320 | 40,378 | +0.01(+0.76%) |
Aug 24, 2023 | 1.440 | 1.440 | 1.260 | 1.310 | 109,720 | -0.11(-7.75%) |
Aug 23, 2023 | 1.430 | 1.467 | 1.360 | 1.420 | 92,280 | +0.00(+0.00%) |
Aug 22, 2023 | 1.500 | 1.500 | 1.410 | 1.420 | 70,137 | -0.10(-6.58%) |
Aug 21, 2023 | 1.550 | 1.550 | 1.480 | 1.520 | 29,063 | -0.01(-0.65%) |
Aug 18, 2023 | 1.500 | 1.539 | 1.480 | 1.530 | 58,890 | +0.00(+0.00%) |
Aug 17, 2023 | 1.590 | 1.590 | 1.500 | 1.530 | 68,248 | -0.04(-2.55%) |
Aug 16, 2023 | 1.510 | 1.590 | 1.463 | 1.570 | 144,991 | +0.07(+4.67%) |
Aug 15, 2023 | 1.630 | 1.630 | 1.400 | 1.500 | 335,341 | -0.14(-8.54%) |
Aug 14, 2023 | 1.730 | 1.800 | 1.540 | 1.640 | 2,050,397 | +0.02(+1.23%) |
Aug 11, 2023 | 1.580 | 1.660 | 1.540 | 1.620 | 98,177 | -0.07(-4.14%) |
Aug 10, 2023 | 1.750 | 1.768 | 1.660 | 1.690 | 64,173 | -0.04(-2.31%) |
Aug 09, 2023 | 1.840 | 1.850 | 1.700 | 1.730 | 135,180 | -0.11(-5.98%) |
Aug 08, 2023 | 1.660 | 1.900 | 1.650 | 1.840 | 197,765 | +0.14(+8.24%) |
Aug 07, 2023 | 1.730 | 1.730 | 1.530 | 1.700 | 126,300 | -0.02(-1.23%) |
Aug 04, 2023 | 1.840 | 1.900 | 1.700 | 1.721 | 122,850 | -0.15(-7.96%) |
Aug 03, 2023 | 1.850 | 1.900 | 1.810 | 1.870 | 103,937 | -0.02(-1.06%) |
Aug 02, 2023 | 1.940 | 1.950 | 1.810 | 1.890 | 115,367 | -0.05(-2.58%) |