Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 04, 2023 | 0.3700 | 0 | +0.06(+19.35%) | |||
Oct 03, 2023 | 0.4900 | 0.4900 | 0.2709 | 0.3100 | 1,483,009 | -0.19(-37.40%) |
Oct 02, 2023 | 0.6700 | 0.6866 | 0.4952 | 0.4952 | 320,666 | -0.21(-30.16%) |
Sep 29, 2023 | 0.5000 | 0.8600 | 0.4998 | 0.7090 | 2,047,990 | +0.21(+41.80%) |
Sep 28, 2023 | 0.5270 | 0.5500 | 0.2185 | 0.5000 | 3,727,620 | -0.09(-15.97%) |
Sep 27, 2023 | 0.5885 | 0.6276 | 0.5885 | 0.5950 | 14,756 | +0.00(+0.83%) |
Sep 26, 2023 | 0.5700 | 0.6200 | 0.5700 | 0.5901 | 92,484 | +0.02(+3.53%) |
Sep 25, 2023 | 0.5500 | 0.5936 | 0.5700 | 0.5700 | 52,099 | +0.02(+3.45%) |
Sep 22, 2023 | 0.5300 | 0.5800 | 0.5200 | 0.5510 | 107,115 | -0.02(-2.99%) |
Sep 21, 2023 | 0.5600 | 0.5796 | 0.5200 | 0.5680 | 25,507 | +0.00(+0.51%) |
Sep 20, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5651 | 22,225 | -0.01(-2.59%) |
Sep 19, 2023 | 0.5900 | 0.6021 | 0.5500 | 0.5801 | 44,117 | -0.04(-6.38%) |
Sep 18, 2023 | 0.6802 | 0.7000 | 0.6010 | 0.6196 | 33,626 | -0.06(-8.88%) |
Sep 15, 2023 | 0.6100 | 0.6800 | 0.5900 | 0.6800 | 84,763 | +0.06(+10.03%) |
Sep 14, 2023 | 0.5910 | 0.6233 | 0.5901 | 0.6180 | 17,305 | +0.03(+4.57%) |
Sep 13, 2023 | 0.5859 | 0.6397 | 0.5859 | 0.5910 | 23,151 | -0.02(-3.11%) |
Sep 12, 2023 | 0.6001 | 0.6548 | 0.6001 | 0.6100 | 31,801 | -0.01(-1.66%) |
Sep 11, 2023 | 0.6300 | 0.6599 | 0.6002 | 0.6203 | 43,571 | +0.02(+2.53%) |
Sep 08, 2023 | 0.6000 | 0.6606 | 0.5810 | 0.6050 | 68,831 | -0.01(-0.84%) |
Sep 07, 2023 | 0.6615 | 0.6615 | 0.6101 | 0.6101 | 19,388 | -0.02(-3.31%) |
Sep 06, 2023 | 0.6500 | 0.6770 | 0.6175 | 0.6310 | 22,648 | -0.02(-3.65%) |
Sep 05, 2023 | 0.6500 | 0.6698 | 0.6500 | 0.6549 | 16,890 | +0.01(+2.33%) |
Sep 01, 2023 | 0.6300 | 0.6800 | 0.6100 | 0.6400 | 85,776 | +0.05(+8.29%) |
Aug 31, 2023 | 0.6600 | 0.6560 | 0.5881 | 0.5910 | 62,376 | -0.05(-7.96%) |
Aug 30, 2023 | 0.6700 | 0.6950 | 0.6300 | 0.6421 | 108,903 | -0.02(-3.44%) |
Aug 29, 2023 | 0.6010 | 0.6650 | 0.5944 | 0.6650 | 97,753 | +0.05(+7.61%) |
Aug 28, 2023 | 0.5500 | 0.6800 | 0.5402 | 0.6180 | 279,361 | +0.03(+4.75%) |
Aug 25, 2023 | 0.4880 | 0.5900 | 0.4545 | 0.5900 | 464,627 | +0.13(+27.18%) |
Aug 24, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4639 | 210,588 | -0.04(-7.03%) |
Aug 23, 2023 | 0.5600 | 0.5649 | 0.4700 | 0.4990 | 339,591 | -0.06(-10.57%) |
Aug 22, 2023 | 0.6090 | 0.6300 | 0.5500 | 0.5580 | 235,983 | -0.02(-3.81%) |
Aug 21, 2023 | 0.8300 | 0.8400 | 0.5610 | 0.5801 | 289,999 | -0.26(-31.02%) |
Aug 18, 2023 | 0.8768 | 0.8800 | 0.8300 | 0.8410 | 44,515 | +0.00(+0.12%) |
Aug 17, 2023 | 0.8800 | 0.8888 | 0.8295 | 0.8400 | 55,124 | -0.05(-5.25%) |
Aug 16, 2023 | 0.9378 | 0.9600 | 0.8800 | 0.8865 | 59,617 | -0.05(-5.69%) |
Aug 15, 2023 | 0.9700 | 0.9700 | 0.9294 | 0.9400 | 41,036 | -0.01(-1.05%) |
Aug 14, 2023 | 0.8400 | 0.9800 | 0.8100 | 0.9500 | 198,320 | +0.11(+13.10%) |
Aug 11, 2023 | 0.8923 | 0.8923 | 0.8200 | 0.8400 | 36,466 | -0.05(-5.51%) |
Aug 10, 2023 | 0.9050 | 0.9050 | 0.8570 | 0.8890 | 28,019 | +0.01(+1.16%) |
Aug 09, 2023 | 0.8100 | 0.9144 | 0.8100 | 0.8788 | 86,894 | +0.07(+8.49%) |
Aug 08, 2023 | 0.8424 | 0.8500 | 0.8001 | 0.8100 | 36,403 | -0.02(-2.96%) |
Aug 07, 2023 | 0.8654 | 0.8699 | 0.8200 | 0.8347 | 89,117 | -0.04(-4.06%) |
Aug 04, 2023 | 0.7900 | 0.8700 | 0.7900 | 0.8700 | 128,170 | +0.08(+10.13%) |
Aug 03, 2023 | 0.8300 | 0.8500 | 0.7800 | 0.7900 | 122,116 | -0.07(-7.93%) |
Aug 02, 2023 | 0.8634 | 0.9000 | 0.8276 | 0.8580 | 109,554 | -0.03(-3.61%) |
Aug 01, 2023 | 0.8600 | 0.8976 | 0.7833 | 0.8901 | 190,720 | +0.05(+5.71%) |
Jul 31, 2023 | 0.9700 | 0.9703 | 0.8400 | 0.8420 | 276,395 | -0.13(-13.22%) |
Jul 28, 2023 | 1.060 | 1.100 | 0.9598 | 0.9703 | 213,832 | -0.09(-8.46%) |
Jul 27, 2023 | 1.130 | 1.130 | 0.9700 | 1.060 | 280,686 | -0.09(-7.83%) |
Jul 26, 2023 | 1.150 | 1.150 | 1.100 | 1.150 | 29,518 | +0.03(+2.68%) |
Jul 25, 2023 | 1.130 | 1.180 | 1.100 | 1.120 | 77,388 | -0.07(-5.88%) |
Jul 24, 2023 | 1.170 | 1.220 | 1.165 | 1.190 | 86,373 | +0.03(+2.59%) |
Jul 21, 2023 | 1.150 | 1.170 | 1.132 | 1.160 | 18,836 | +0.02(+1.75%) |
Jul 20, 2023 | 1.100 | 1.150 | 1.100 | 1.140 | 36,579 | +0.02(+1.79%) |
Jul 19, 2023 | 1.150 | 1.150 | 1.100 | 1.120 | 37,958 | +0.00(+0.00%) |
Jul 18, 2023 | 1.120 | 1.140 | 1.090 | 1.120 | 38,390 | +0.02(+1.82%) |
Jul 17, 2023 | 1.150 | 1.150 | 1.090 | 1.100 | 41,374 | +0.00(+0.00%) |
Jul 14, 2023 | 1.160 | 1.170 | 1.090 | 1.100 | 105,729 | -0.09(-7.56%) |
Jul 13, 2023 | 1.180 | 1.250 | 1.100 | 1.190 | 94,910 | -0.01(-0.83%) |
Jul 12, 2023 | 1.200 | 1.240 | 1.180 | 1.200 | 45,024 | -0.04(-3.23%) |
Jul 11, 2023 | 1.220 | 1.245 | 1.220 | 1.240 | 20,790 | +0.01(+0.81%) |
Jul 10, 2023 | 1.250 | 1.261 | 1.190 | 1.230 | 123,559 | +0.04(+3.36%) |
Jul 07, 2023 | 1.210 | 1.240 | 1.130 | 1.190 | 94,195 | +0.04(+3.48%) |
Jul 06, 2023 | 1.120 | 1.160 | 1.060 | 1.150 | 124,581 | +0.02(+1.77%) |
Jul 05, 2023 | 1.170 | 1.199 | 1.130 | 1.130 | 59,873 | -0.04(-3.42%) |
Jul 03, 2023 | 1.190 | 1.227 | 1.170 | 1.170 | 23,150 | -0.03(-2.50%) |
Jun 30, 2023 | 1.230 | 1.237 | 1.170 | 1.200 | 63,823 | -0.01(-0.83%) |
Jun 29, 2023 | 1.190 | 1.230 | 1.150 | 1.210 | 39,243 | +0.02(+1.68%) |
Jun 28, 2023 | 1.160 | 1.200 | 1.150 | 1.190 | 27,322 | +0.01(+0.81%) |
Jun 27, 2023 | 1.180 | 1.190 | 1.160 | 1.180 | 34,645 | -0.01(-0.81%) |
Jun 26, 2023 | 1.120 | 1.220 | 1.120 | 1.190 | 53,348 | +0.08(+7.21%) |
Jun 23, 2023 | 1.230 | 1.240 | 1.110 | 1.110 | 156,047 | -0.14(-11.20%) |
Jun 22, 2023 | 1.370 | 1.370 | 1.250 | 1.250 | 148,962 | -0.05(-3.85%) |
Jun 21, 2023 | 1.210 | 1.319 | 1.200 | 1.300 | 146,634 | +0.09(+7.44%) |
Jun 20, 2023 | 1.240 | 1.250 | 1.210 | 1.210 | 45,399 | -0.04(-3.20%) |
Jun 16, 2023 | 1.220 | 1.250 | 1.180 | 1.250 | 35,094 | +0.05(+4.17%) |
Jun 15, 2023 | 1.220 | 1.270 | 1.190 | 1.200 | 29,337 | +0.02(+1.69%) |
May 08, 2023 | 1.200 | 1.230 | 1.160 | 1.180 | 59,140 | -0.08(-6.34%) |
May 05, 2023 | 1.240 | 1.268 | 1.240 | 1.260 | 14,168 | +0.02(+1.70%) |
May 04, 2023 | 1.275 | 1.275 | 1.230 | 1.239 | 35,014 | -0.04(-3.22%) |
May 03, 2023 | 1.280 | 1.300 | 1.270 | 1.280 | 20,136 | -0.01(-0.78%) |
May 02, 2023 | 1.300 | 1.330 | 1.280 | 1.290 | 36,689 | +0.00(+0.00%) |
May 01, 2023 | 1.290 | 1.300 | 1.270 | 1.290 | 49,089 | +0.04(+3.20%) |
Apr 28, 2023 | 1.200 | 1.270 | 1.200 | 1.250 | 39,923 | +0.05(+4.17%) |
Apr 27, 2023 | 1.210 | 1.220 | 1.200 | 1.200 | 11,728 | -0.02(-1.64%) |
Apr 26, 2023 | 1.280 | 1.290 | 1.200 | 1.220 | 24,656 | -0.05(-3.94%) |
Apr 25, 2023 | 1.290 | 1.290 | 1.250 | 1.270 | 53,225 | +0.02(+1.60%) |
Apr 24, 2023 | 1.260 | 1.280 | 1.220 | 1.250 | 36,160 | +0.07(+5.93%) |
Apr 21, 2023 | 1.210 | 1.240 | 1.170 | 1.180 | 37,175 | -0.05(-4.07%) |
Apr 20, 2023 | 1.280 | 1.310 | 1.210 | 1.230 | 48,855 | -0.05(-3.91%) |
Apr 19, 2023 | 1.320 | 1.320 | 1.260 | 1.280 | 19,289 | -0.04(-3.03%) |
Apr 18, 2023 | 1.350 | 1.350 | 1.300 | 1.320 | 10,911 | -0.02(-1.49%) |
Apr 17, 2023 | 1.300 | 1.360 | 1.250 | 1.340 | 54,777 | +0.06(+4.69%) |
Apr 14, 2023 | 1.260 | 1.370 | 1.250 | 1.280 | 30,151 | +0.01(+0.79%) |
Apr 13, 2023 | 1.230 | 1.320 | 1.200 | 1.270 | 107,909 | +0.01(+0.79%) |
Apr 12, 2023 | 1.220 | 1.320 | 1.210 | 1.260 | 59,438 | +0.06(+5.00%) |
Apr 11, 2023 | 1.170 | 1.210 | 1.170 | 1.200 | 56,051 | +0.03(+2.56%) |
Apr 10, 2023 | 1.160 | 1.190 | 1.140 | 1.170 | 90,751 | -0.01(-0.84%) |
Apr 06, 2023 | 1.210 | 1.210 | 1.130 | 1.180 | 115,137 | -0.00(-0.01%) |
Apr 05, 2023 | 1.300 | 1.310 | 1.160 | 1.180 | 112,655 | -0.12(-9.23%) |
Apr 04, 2023 | 1.330 | 1.400 | 1.280 | 1.300 | 86,663 | +0.00(+0.00%) |
Apr 03, 2023 | 1.340 | 1.360 | 1.290 | 1.300 | 81,461 | -0.03(-2.26%) |
Mar 31, 2023 | 1.310 | 1.370 | 1.310 | 1.330 | 53,377 | +0.02(+1.53%) |
Mar 30, 2023 | 1.370 | 1.370 | 1.300 | 1.310 | 49,577 | -0.05(-3.68%) |
Mar 29, 2023 | 1.310 | 1.383 | 1.300 | 1.360 | 57,095 | +0.06(+4.21%) |
Mar 28, 2023 | 1.350 | 1.360 | 1.300 | 1.305 | 47,078 | +0.00(+0.38%) |
Mar 27, 2023 | 1.350 | 1.399 | 1.300 | 1.300 | 146,104 | -0.09(-6.47%) |
Mar 24, 2023 | 1.450 | 1.450 | 1.360 | 1.390 | 167,983 | -0.04(-2.80%) |
Mar 23, 2023 | 1.470 | 1.540 | 1.420 | 1.430 | 57,705 | +0.02(+1.42%) |
Mar 22, 2023 | 1.370 | 1.440 | 1.360 | 1.410 | 60,528 | +0.06(+4.44%) |
Mar 21, 2023 | 1.430 | 1.490 | 1.320 | 1.350 | 129,457 | -0.06(-4.26%) |
Mar 20, 2023 | 1.560 | 1.570 | 1.400 | 1.410 | 109,832 | -0.15(-9.62%) |
Mar 17, 2023 | 1.580 | 1.610 | 1.540 | 1.560 | 68,151 | -0.02(-1.27%) |
Mar 16, 2023 | 1.560 | 1.620 | 1.530 | 1.580 | 29,405 | +0.02(+1.28%) |
Mar 15, 2023 | 1.570 | 1.620 | 1.550 | 1.560 | 43,913 | -0.02(-1.27%) |
Mar 14, 2023 | 1.640 | 1.690 | 1.570 | 1.580 | 46,716 | -0.01(-0.63%) |
Mar 13, 2023 | 1.670 | 1.714 | 1.550 | 1.590 | 44,258 | -0.03(-1.85%) |
Mar 10, 2023 | 1.690 | 1.710 | 1.600 | 1.620 | 40,311 | -0.07(-4.14%) |
Mar 09, 2023 | 1.790 | 1.790 | 1.660 | 1.690 | 45,681 | -0.07(-3.98%) |
Mar 08, 2023 | 1.870 | 1.870 | 1.746 | 1.760 | 83,008 | -0.10(-5.38%) |
Mar 07, 2023 | 1.780 | 1.870 | 1.780 | 1.860 | 41,208 | +0.10(+5.68%) |
Mar 06, 2023 | 1.760 | 1.760 | 1.750 | 1.760 | 62,118 | +0.06(+3.53%) |
Mar 03, 2023 | 1.630 | 1.730 | 1.630 | 1.700 | 47,369 | +0.06(+3.66%) |
Mar 02, 2023 | 1.590 | 1.698 | 1.570 | 1.640 | 116,111 | -0.03(-1.80%) |
Mar 01, 2023 | 1.650 | 1.687 | 1.624 | 1.670 | 29,397 | +0.01(+0.60%) |
Feb 28, 2023 | 1.590 | 1.700 | 1.590 | 1.660 | 36,156 | +0.05(+3.11%) |
Feb 27, 2023 | 1.550 | 1.640 | 1.530 | 1.610 | 58,498 | -0.01(-0.62%) |
Feb 24, 2023 | 1.670 | 1.720 | 1.600 | 1.620 | 49,174 | -0.04(-2.41%) |
Feb 23, 2023 | 1.720 | 1.720 | 1.630 | 1.660 | 79,059 | +0.04(+2.47%) |
Feb 22, 2023 | 1.670 | 1.700 | 1.610 | 1.620 | 53,891 | -0.04(-2.41%) |
Feb 21, 2023 | 1.780 | 1.800 | 1.660 | 1.660 | 351,952 | -0.12(-6.74%) |
Feb 17, 2023 | 1.840 | 1.843 | 1.720 | 1.780 | 35,555 | -0.03(-1.66%) |
Feb 16, 2023 | 1.800 | 1.835 | 1.780 | 1.810 | 39,015 | -0.01(-0.55%) |
Feb 15, 2023 | 1.790 | 1.900 | 1.790 | 1.820 | 129,818 | +0.02(+1.11%) |
Feb 14, 2023 | 1.724 | 1.850 | 1.724 | 1.800 | 168,229 | -0.08(-4.26%) |
Feb 13, 2023 | 1.930 | 2.000 | 1.860 | 1.880 | 71,126 | -0.03(-1.57%) |
Feb 10, 2023 | 1.910 | 1.960 | 1.850 | 1.910 | 54,738 | -0.01(-0.52%) |
Feb 09, 2023 | 1.980 | 1.980 | 1.900 | 1.920 | 21,728 | -0.05(-2.54%) |
Feb 08, 2023 | 1.930 | 1.970 | 1.930 | 1.970 | 32,400 | +0.00(+0.00%) |
Feb 07, 2023 | 1.970 | 2.000 | 1.910 | 1.970 | 63,883 | +0.04(+2.07%) |
Feb 06, 2023 | 1.900 | 2.000 | 1.900 | 1.930 | 44,213 | +0.01(+0.52%) |
Feb 03, 2023 | 1.840 | 1.960 | 1.830 | 1.920 | 96,592 | +0.10(+5.49%) |
Feb 02, 2023 | 2.080 | 2.100 | 1.770 | 1.820 | 260,638 | -0.22(-10.78%) |
Feb 01, 2023 | 2.000 | 2.090 | 1.990 | 2.040 | 24,316 | +0.03(+1.49%) |
Jan 31, 2023 | 1.980 | 2.060 | 1.980 | 2.010 | 40,383 | +0.04(+2.03%) |
Jan 30, 2023 | 2.030 | 2.080 | 1.970 | 1.970 | 29,317 | -0.05(-2.48%) |
Jan 27, 2023 | 1.980 | 2.040 | 1.980 | 2.020 | 25,035 | +0.03(+1.51%) |
Jan 26, 2023 | 1.990 | 2.000 | 1.960 | 1.990 | 8,677 | +0.03(+1.53%) |
Jan 25, 2023 | 2.000 | 2.026 | 1.960 | 1.960 | 19,986 | -0.06(-2.73%) |
Jan 24, 2023 | 2.020 | 2.040 | 1.950 | 2.015 | 37,295 | +0.02(+0.75%) |
Jan 23, 2023 | 2.020 | 2.050 | 1.980 | 2.000 | 55,790 | +0.03(+1.52%) |
Jan 20, 2023 | 2.040 | 2.050 | 1.950 | 1.970 | 34,680 | -0.04(-1.99%) |
Jan 19, 2023 | 2.080 | 2.110 | 1.950 | 2.010 | 74,936 | -0.06(-2.90%) |
Jan 18, 2023 | 2.200 | 2.230 | 2.050 | 2.070 | 65,840 | -0.13(-5.91%) |
Jan 17, 2023 | 2.110 | 2.240 | 2.110 | 2.200 | 55,886 | +0.05(+2.33%) |
Jan 13, 2023 | 2.230 | 2.241 | 2.110 | 2.150 | 99,901 | -0.10(-4.44%) |
Jan 12, 2023 | 2.070 | 2.250 | 2.070 | 2.250 | 198,178 | +0.18(+8.70%) |
Jan 11, 2023 | 2.040 | 2.100 | 2.030 | 2.070 | 88,627 | +0.02(+0.98%) |
Jan 10, 2023 | 1.950 | 2.050 | 1.950 | 2.050 | 78,454 | +0.10(+5.13%) |
Jan 09, 2023 | 2.130 | 2.130 | 1.940 | 1.950 | 133,583 | +0.02(+1.04%) |
Jan 06, 2023 | 1.790 | 1.950 | 1.750 | 1.930 | 152,393 | +0.15(+8.12%) |
Jan 05, 2023 | 1.700 | 1.790 | 1.700 | 1.785 | 181,740 | +0.16(+9.51%) |
Jan 04, 2023 | 1.470 | 1.630 | 1.468 | 1.630 | 71,145 | +0.14(+9.40%) |