Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.020 | 1.060 | 1.020 | 1.030 | 62,162 | +0.00(+0.00%) |
Oct 30, 2023 | 1.020 | 1.040 | 1.000 | 1.030 | 69,584 | +0.03(+3.00%) |
Oct 27, 2023 | 1.000 | 1.040 | 1.000 | 1.000 | 130,651 | -0.01(-0.99%) |
Oct 26, 2023 | 1.010 | 1.030 | 1.000 | 1.010 | 81,069 | -0.01(-0.98%) |
Oct 25, 2023 | 1.050 | 1.060 | 1.010 | 1.020 | 152,372 | -0.01(-0.97%) |
Oct 24, 2023 | 1.070 | 1.070 | 1.020 | 1.030 | 107,853 | +0.01(+0.98%) |
Oct 23, 2023 | 1.100 | 1.100 | 1.010 | 1.020 | 160,958 | -0.01(-0.97%) |
Oct 20, 2023 | 1.120 | 1.140 | 1.010 | 1.030 | 331,767 | -0.08(-7.21%) |
Oct 19, 2023 | 1.180 | 1.188 | 1.090 | 1.110 | 257,321 | -0.06(-5.13%) |
Oct 18, 2023 | 1.220 | 1.240 | 1.160 | 1.170 | 115,666 | -0.04(-3.31%) |
Oct 17, 2023 | 1.190 | 1.260 | 1.190 | 1.210 | 205,650 | +0.01(+0.83%) |
Oct 16, 2023 | 1.220 | 1.245 | 1.180 | 1.200 | 213,507 | -0.05(-4.00%) |
Oct 13, 2023 | 1.270 | 1.290 | 1.220 | 1.250 | 220,233 | -0.04(-3.10%) |
Oct 12, 2023 | 1.290 | 1.410 | 1.250 | 1.290 | 563,894 | -0.04(-3.01%) |
Oct 11, 2023 | 1.190 | 1.380 | 1.185 | 1.330 | 1,206,480 | +0.15(+12.71%) |
Oct 10, 2023 | 1.150 | 1.210 | 1.150 | 1.180 | 257,196 | +0.04(+3.51%) |
Oct 09, 2023 | 1.240 | 1.260 | 1.130 | 1.140 | 323,609 | -0.12(-9.52%) |
Oct 06, 2023 | 1.330 | 1.335 | 1.230 | 1.260 | 328,141 | -0.06(-4.55%) |
Oct 05, 2023 | 1.250 | 1.365 | 1.239 | 1.320 | 390,909 | +0.06(+4.76%) |
Oct 04, 2023 | 1.350 | 1.373 | 1.240 | 1.260 | 316,815 | -0.09(-6.67%) |
Oct 03, 2023 | 1.400 | 1.400 | 1.300 | 1.350 | 191,914 | -0.07(-4.93%) |
Oct 02, 2023 | 1.510 | 1.575 | 1.410 | 1.420 | 524,080 | -0.15(-9.55%) |
Sep 29, 2023 | 1.680 | 1.690 | 1.550 | 1.570 | 750,638 | -0.06(-3.68%) |
Sep 28, 2023 | 1.670 | 1.700 | 1.590 | 1.630 | 404,030 | -0.02(-1.21%) |
Sep 27, 2023 | 1.950 | 2.050 | 1.650 | 1.650 | 1,478,504 | -0.25(-13.16%) |
Sep 26, 2023 | 1.680 | 2.030 | 1.680 | 1.900 | 1,891,739 | +0.17(+9.83%) |
Sep 25, 2023 | 1.750 | 1.779 | 1.710 | 1.730 | 1,127,087 | -0.09(-4.95%) |
Sep 22, 2023 | 1.890 | 1.915 | 1.700 | 1.820 | 1,864,548 | +0.05(+2.82%) |
Sep 21, 2023 | 1.540 | 1.800 | 1.460 | 1.770 | 1,503,011 | +0.23(+14.94%) |
Sep 20, 2023 | 1.440 | 1.669 | 1.440 | 1.540 | 1,200,935 | +0.04(+2.67%) |
Sep 19, 2023 | 1.560 | 1.670 | 1.420 | 1.500 | 1,208,137 | -0.13(-7.98%) |
Sep 18, 2023 | 1.470 | 1.859 | 1.390 | 1.630 | 6,135,976 | +0.24(+17.27%) |
Sep 15, 2023 | 1.280 | 1.450 | 1.260 | 1.390 | 1,183,878 | +0.10(+7.75%) |
Sep 14, 2023 | 1.260 | 1.350 | 1.180 | 1.290 | 1,463,853 | -0.05(-3.73%) |
Sep 13, 2023 | 1.360 | 1.468 | 1.270 | 1.340 | 8,183,567 | +0.01(+0.75%) |
Sep 12, 2023 | 1.250 | 1.590 | 1.090 | 1.330 | 41,687,856 | +0.34(+34.34%) |
Sep 11, 2023 | 1.100 | 1.130 | 0.9900 | 0.9900 | 519,768 | -0.13(-11.61%) |
Sep 08, 2023 | 1.140 | 1.150 | 1.100 | 1.120 | 202,971 | -0.02(-1.75%) |
Sep 07, 2023 | 1.170 | 1.170 | 1.130 | 1.140 | 216,442 | -0.02(-1.72%) |
Sep 06, 2023 | 1.190 | 1.190 | 1.150 | 1.160 | 137,522 | -0.04(-3.33%) |
Sep 05, 2023 | 1.190 | 1.200 | 1.170 | 1.200 | 112,284 | +0.02(+1.69%) |
Sep 01, 2023 | 1.200 | 1.225 | 1.180 | 1.180 | 154,355 | -0.02(-1.67%) |
Aug 31, 2023 | 1.200 | 1.200 | 1.150 | 1.200 | 166,080 | +0.02(+1.69%) |
Aug 30, 2023 | 1.190 | 1.226 | 1.180 | 1.180 | 190,392 | -0.03(-2.48%) |
Aug 29, 2023 | 1.210 | 1.256 | 1.190 | 1.210 | 243,756 | +0.00(+0.00%) |
Aug 28, 2023 | 1.210 | 1.250 | 1.190 | 1.210 | 326,191 | +0.00(+0.00%) |
Aug 25, 2023 | 1.210 | 1.270 | 1.150 | 1.210 | 385,360 | -0.01(-0.82%) |
Aug 24, 2023 | 1.300 | 1.300 | 1.160 | 1.220 | 565,662 | -0.08(-6.15%) |
Aug 23, 2023 | 1.280 | 1.320 | 1.270 | 1.300 | 298,732 | +0.00(+0.00%) |
Aug 22, 2023 | 1.390 | 1.400 | 1.300 | 1.300 | 257,585 | -0.09(-6.47%) |
Aug 21, 2023 | 1.380 | 1.420 | 1.360 | 1.390 | 154,629 | +0.03(+2.21%) |
Aug 18, 2023 | 1.420 | 1.450 | 1.330 | 1.360 | 427,740 | -0.12(-8.11%) |
Aug 17, 2023 | 1.340 | 1.540 | 1.300 | 1.480 | 794,531 | +0.14(+10.45%) |
Aug 16, 2023 | 1.210 | 1.390 | 1.210 | 1.340 | 689,595 | +0.04(+3.08%) |
Aug 15, 2023 | 1.360 | 1.450 | 1.280 | 1.300 | 1,925,111 | -0.04(-2.99%) |
Aug 14, 2023 | 1.390 | 1.390 | 1.270 | 1.340 | 637,733 | +0.02(+1.52%) |
Aug 11, 2023 | 1.220 | 1.430 | 1.220 | 1.320 | 864,183 | +0.03(+2.33%) |
Aug 10, 2023 | 1.170 | 1.430 | 1.170 | 1.290 | 1,458,471 | +0.13(+11.21%) |
Aug 09, 2023 | 1.350 | 1.360 | 1.150 | 1.160 | 1,064,054 | -0.19(-14.07%) |
Aug 08, 2023 | 1.350 | 1.400 | 1.250 | 1.350 | 953,339 | -0.05(-3.57%) |
Aug 07, 2023 | 1.180 | 1.630 | 1.110 | 1.400 | 3,068,135 | +0.23(+19.66%) |
Aug 04, 2023 | 1.230 | 1.258 | 1.170 | 1.170 | 512,803 | -0.06(-4.88%) |
Aug 03, 2023 | 1.250 | 1.270 | 1.160 | 1.230 | 836,091 | -0.02(-1.60%) |
Aug 02, 2023 | 1.480 | 1.480 | 1.220 | 1.250 | 1,792,246 | -0.22(-14.97%) |