Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8600 | 0.9000 | 0.8201 | 0.8602 | 20,059 | +0.04(+4.90%) |
Sep 28, 2023 | 0.8800 | 0.8900 | 0.8200 | 0.8200 | 189,056 | -0.08(-8.89%) |
Sep 27, 2023 | 0.9200 | 1.030 | 0.8919 | 0.9000 | 87,090 | -0.02(-2.20%) |
Sep 26, 2023 | 1.080 | 1.075 | 0.8650 | 0.9202 | 123,172 | -0.11(-10.66%) |
Sep 25, 2023 | 1.040 | 1.055 | 1.030 | 1.030 | 37,460 | -0.02(-1.90%) |
Sep 22, 2023 | 1.030 | 1.082 | 1.030 | 1.050 | 34,861 | +0.00(+0.00%) |
Sep 21, 2023 | 1.090 | 1.120 | 1.000 | 1.050 | 90,763 | -0.04(-3.67%) |
Sep 20, 2023 | 1.110 | 1.112 | 1.080 | 1.090 | 7,779 | -0.02(-1.80%) |
Sep 19, 2023 | 1.100 | 1.140 | 1.060 | 1.110 | 26,433 | +0.01(+0.91%) |
Sep 18, 2023 | 1.110 | 1.120 | 1.090 | 1.100 | 28,108 | +0.00(+0.00%) |
Sep 15, 2023 | 1.090 | 1.150 | 1.090 | 1.100 | 31,845 | -0.02(-1.79%) |
Sep 14, 2023 | 1.120 | 1.150 | 1.100 | 1.120 | 31,235 | +0.03(+2.75%) |
Sep 13, 2023 | 1.070 | 1.118 | 1.070 | 1.090 | 8,363 | +0.03(+2.83%) |
Sep 12, 2023 | 1.130 | 1.140 | 1.060 | 1.060 | 62,673 | -0.09(-7.83%) |
Sep 11, 2023 | 1.150 | 1.210 | 1.120 | 1.150 | 37,309 | -0.02(-1.71%) |
Sep 08, 2023 | 1.190 | 1.205 | 1.135 | 1.170 | 33,504 | -0.04(-3.31%) |
Sep 07, 2023 | 1.230 | 1.240 | 1.180 | 1.210 | 28,583 | -0.05(-3.97%) |
Sep 06, 2023 | 1.230 | 1.260 | 1.220 | 1.260 | 11,575 | -0.01(-0.79%) |
Sep 05, 2023 | 1.280 | 1.285 | 1.250 | 1.270 | 13,924 | -0.02(-1.55%) |
Sep 01, 2023 | 1.300 | 1.340 | 1.275 | 1.290 | 25,321 | +0.01(+0.78%) |
Aug 31, 2023 | 1.250 | 1.300 | 1.211 | 1.280 | 16,842 | +0.03(+2.40%) |
Aug 30, 2023 | 1.220 | 1.260 | 1.220 | 1.250 | 26,202 | +0.00(+0.00%) |
Aug 29, 2023 | 1.220 | 1.270 | 1.200 | 1.250 | 30,406 | +0.05(+4.17%) |
Aug 28, 2023 | 1.150 | 1.221 | 1.150 | 1.200 | 41,632 | +0.05(+4.35%) |
Aug 25, 2023 | 1.170 | 1.190 | 1.135 | 1.150 | 16,005 | -0.02(-1.71%) |
Aug 24, 2023 | 1.120 | 1.170 | 1.110 | 1.170 | 65,062 | +0.06(+5.41%) |
Aug 23, 2023 | 1.190 | 1.190 | 1.100 | 1.110 | 38,368 | -0.06(-5.13%) |
Aug 22, 2023 | 1.170 | 1.190 | 1.110 | 1.170 | 16,480 | -0.01(-0.85%) |
Aug 21, 2023 | 1.150 | 1.228 | 1.150 | 1.180 | 19,014 | +0.00(+0.00%) |
Aug 18, 2023 | 1.150 | 1.220 | 1.110 | 1.180 | 45,566 | +0.01(+0.85%) |
Aug 17, 2023 | 1.100 | 1.170 | 1.080 | 1.170 | 49,728 | +0.08(+7.34%) |
Aug 16, 2023 | 1.130 | 1.179 | 1.030 | 1.090 | 87,920 | -0.03(-2.81%) |
Aug 15, 2023 | 1.200 | 1.210 | 1.080 | 1.121 | 125,194 | -0.10(-8.07%) |
Aug 14, 2023 | 1.290 | 1.290 | 1.200 | 1.220 | 63,357 | -0.04(-3.17%) |
Aug 11, 2023 | 1.330 | 1.380 | 1.240 | 1.260 | 103,388 | -0.12(-8.70%) |
Aug 10, 2023 | 1.420 | 1.420 | 1.300 | 1.380 | 30,377 | -0.02(-1.43%) |
Aug 09, 2023 | 1.260 | 1.405 | 1.260 | 1.400 | 87,667 | +0.11(+8.53%) |
Aug 08, 2023 | 1.340 | 1.340 | 1.230 | 1.290 | 131,872 | -0.03(-2.27%) |
Aug 07, 2023 | 1.360 | 1.390 | 1.270 | 1.320 | 239,525 | -0.13(-8.97%) |
Aug 04, 2023 | 1.540 | 1.580 | 1.360 | 1.450 | 720,578 | -0.20(-12.12%) |
Aug 03, 2023 | 1.710 | 1.810 | 1.560 | 1.650 | 11,195,981 | +0.19(+13.01%) |
Aug 02, 2023 | 1.520 | 1.540 | 1.410 | 1.460 | 7,827 | -0.07(-4.58%) |
Aug 01, 2023 | 1.300 | 1.560 | 1.300 | 1.530 | 40,523 | +0.21(+15.91%) |
Jul 31, 2023 | 1.430 | 1.450 | 1.320 | 1.320 | 18,904 | -0.08(-5.71%) |
Jul 28, 2023 | 1.400 | 1.440 | 1.350 | 1.400 | 49,579 | +0.02(+1.45%) |
Jul 27, 2023 | 1.410 | 1.450 | 1.380 | 1.380 | 18,753 | -0.05(-3.50%) |
Jul 26, 2023 | 1.400 | 1.450 | 1.390 | 1.430 | 1,599 | +0.03(+2.14%) |
Jul 25, 2023 | 1.390 | 1.444 | 1.390 | 1.400 | 2,254 | -0.00(-0.01%) |
Jul 24, 2023 | 1.393 | 1.450 | 1.380 | 1.400 | 25,033 | +0.02(+1.46%) |
Jul 21, 2023 | 1.360 | 1.421 | 1.331 | 1.380 | 10,291 | +0.00(+0.00%) |
Jul 20, 2023 | 1.450 | 1.450 | 1.320 | 1.380 | 20,454 | +0.04(+2.99%) |
Jul 19, 2023 | 1.345 | 1.345 | 1.310 | 1.340 | 5,158 | -0.03(-2.19%) |
Jul 18, 2023 | 1.370 | 1.415 | 1.355 | 1.370 | 9,765 | -0.08(-5.52%) |
Jul 17, 2023 | 1.410 | 1.460 | 1.410 | 1.450 | 11,752 | +0.00(+0.00%) |
Jul 14, 2023 | 1.420 | 1.460 | 1.420 | 1.450 | 16,547 | -0.01(-0.68%) |
Jul 13, 2023 | 1.370 | 1.476 | 1.370 | 1.460 | 46,053 | +0.09(+6.57%) |
Jul 12, 2023 | 1.290 | 1.390 | 1.270 | 1.370 | 65,867 | +0.13(+10.48%) |
Jul 11, 2023 | 1.260 | 1.280 | 1.220 | 1.240 | 16,890 | +0.02(+1.64%) |
Jul 10, 2023 | 1.260 | 1.260 | 1.220 | 1.220 | 4,650 | -0.04(-3.17%) |
Jul 07, 2023 | 1.270 | 1.280 | 1.230 | 1.260 | 20,618 | +0.00(+0.00%) |
Jul 06, 2023 | 1.300 | 1.360 | 1.260 | 1.260 | 18,643 | -0.04(-3.08%) |
Jul 05, 2023 | 1.310 | 1.359 | 1.300 | 1.300 | 11,918 | +0.01(+0.78%) |