Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.9900 | 1.020 | 0.9831 | 0.9912 | 723,004 | -0.02(-1.86%) |
Sep 28, 2023 | 1.000 | 1.030 | 0.9642 | 1.010 | 839,645 | +0.01(+1.50%) |
Sep 27, 2023 | 1.010 | 1.020 | 0.9700 | 0.9951 | 1,130,701 | -0.01(-1.48%) |
Sep 26, 2023 | 1.040 | 1.050 | 1.000 | 1.010 | 1,189,529 | -0.06(-5.61%) |
Sep 25, 2023 | 1.080 | 1.070 | 1.040 | 1.070 | 956,991 | -0.01(-0.93%) |
Sep 22, 2023 | 1.090 | 1.140 | 1.060 | 1.080 | 1,275,816 | +0.01(+0.93%) |
Sep 21, 2023 | 1.060 | 1.100 | 1.020 | 1.070 | 1,268,807 | +0.00(+0.00%) |
Sep 20, 2023 | 1.110 | 1.130 | 1.050 | 1.070 | 1,436,316 | -0.06(-5.31%) |
Sep 19, 2023 | 1.160 | 1.160 | 1.090 | 1.130 | 1,181,678 | -0.02(-1.74%) |
Sep 18, 2023 | 1.170 | 1.190 | 1.130 | 1.150 | 1,041,217 | -0.01(-0.86%) |
Sep 15, 2023 | 1.210 | 1.210 | 1.150 | 1.160 | 1,532,202 | -0.04(-3.33%) |
Sep 14, 2023 | 1.180 | 1.220 | 1.160 | 1.200 | 1,022,911 | +0.00(+0.00%) |
Sep 13, 2023 | 1.200 | 1.220 | 1.150 | 1.200 | 953,707 | +0.00(+0.00%) |
Sep 12, 2023 | 1.200 | 1.255 | 1.190 | 1.200 | 879,659 | +0.01(+0.84%) |
Sep 11, 2023 | 1.200 | 1.230 | 1.150 | 1.190 | 1,233,553 | +0.00(+0.00%) |
Sep 08, 2023 | 1.150 | 1.209 | 1.150 | 1.190 | 985,567 | +0.03(+2.59%) |
Sep 07, 2023 | 1.220 | 1.220 | 1.140 | 1.160 | 1,098,055 | -0.06(-4.92%) |
Sep 06, 2023 | 1.220 | 1.240 | 1.170 | 1.220 | 1,472,604 | -0.02(-1.61%) |
Sep 05, 2023 | 1.210 | 1.250 | 1.200 | 1.240 | 3,082,467 | +0.05(+4.20%) |
Sep 01, 2023 | 1.290 | 1.319 | 1.125 | 1.190 | 2,400,629 | -0.06(-4.80%) |
Aug 31, 2023 | 1.320 | 1.340 | 1.220 | 1.250 | 2,932,454 | -0.09(-6.72%) |
Aug 30, 2023 | 1.350 | 1.380 | 1.320 | 1.340 | 1,205,052 | +0.01(+0.75%) |
Aug 29, 2023 | 1.370 | 1.430 | 1.315 | 1.330 | 2,160,756 | -0.04(-2.92%) |
Aug 28, 2023 | 1.300 | 1.390 | 1.240 | 1.370 | 1,892,332 | +0.10(+7.87%) |
Aug 25, 2023 | 1.200 | 1.290 | 1.180 | 1.270 | 1,407,224 | +0.08(+6.72%) |
Aug 24, 2023 | 1.280 | 1.320 | 1.170 | 1.190 | 1,292,638 | -0.07(-5.56%) |
Aug 23, 2023 | 1.160 | 1.260 | 1.120 | 1.260 | 1,371,189 | +0.09(+7.69%) |
Aug 22, 2023 | 1.250 | 1.279 | 1.160 | 1.170 | 1,097,043 | -0.06(-4.88%) |
Aug 21, 2023 | 1.230 | 1.230 | 1.150 | 1.230 | 1,183,097 | +0.03(+2.50%) |
Aug 18, 2023 | 1.200 | 1.230 | 1.164 | 1.200 | 1,223,448 | +0.04(+3.45%) |
Aug 17, 2023 | 1.270 | 1.290 | 1.150 | 1.160 | 1,749,678 | -0.10(-7.94%) |
Aug 16, 2023 | 1.400 | 1.440 | 1.250 | 1.260 | 2,821,435 | -0.19(-13.10%) |
Aug 15, 2023 | 1.380 | 1.450 | 1.280 | 1.450 | 4,470,324 | +0.04(+2.84%) |
Aug 14, 2023 | 1.420 | 1.750 | 1.310 | 1.410 | 26,218,066 | +0.31(+28.18%) |
Aug 11, 2023 | 1.200 | 1.200 | 1.080 | 1.100 | 1,517,511 | -0.10(-8.33%) |
Aug 10, 2023 | 1.060 | 1.250 | 1.060 | 1.200 | 2,970,980 | +0.14(+13.21%) |
Aug 09, 2023 | 1.110 | 1.120 | 1.040 | 1.060 | 2,425,317 | -0.05(-4.50%) |
Aug 08, 2023 | 1.220 | 1.230 | 1.080 | 1.110 | 3,069,955 | -0.15(-11.90%) |
Aug 07, 2023 | 1.140 | 1.260 | 1.020 | 1.260 | 3,443,082 | +0.15(+13.51%) |
Aug 04, 2023 | 1.300 | 1.300 | 1.100 | 1.110 | 4,742,266 | -0.17(-13.28%) |
Aug 03, 2023 | 1.300 | 1.330 | 1.270 | 1.280 | 1,158,632 | -0.01(-0.78%) |
Aug 02, 2023 | 1.380 | 1.450 | 1.250 | 1.290 | 4,154,587 | -0.28(-17.83%) |
Aug 01, 2023 | 1.690 | 1.690 | 1.500 | 1.570 | 2,875,135 | -0.07(-4.27%) |
Jul 31, 2023 | 1.480 | 1.670 | 1.470 | 1.640 | 3,857,288 | +0.19(+13.10%) |
Jul 28, 2023 | 1.360 | 1.460 | 1.351 | 1.450 | 1,746,713 | +0.09(+6.62%) |
Jul 27, 2023 | 1.440 | 1.450 | 1.340 | 1.360 | 1,957,786 | -0.06(-4.23%) |
Jul 26, 2023 | 1.400 | 1.490 | 1.370 | 1.420 | 2,417,253 | +0.00(+0.00%) |
Jul 25, 2023 | 1.350 | 1.490 | 1.300 | 1.420 | 3,669,234 | +0.04(+2.90%) |
Jul 24, 2023 | 1.270 | 1.560 | 1.210 | 1.380 | 9,083,616 | -0.44(-24.18%) |
Jul 21, 2023 | 1.890 | 1.948 | 1.750 | 1.820 | 2,962,998 | -0.06(-3.19%) |
Jul 20, 2023 | 1.900 | 1.960 | 1.842 | 1.880 | 2,526,734 | -0.03(-1.57%) |
Jul 19, 2023 | 2.050 | 2.060 | 1.820 | 1.910 | 4,098,966 | -0.08(-4.02%) |
Jul 18, 2023 | 1.940 | 2.060 | 1.920 | 1.990 | 3,481,947 | +0.10(+5.29%) |
Jul 17, 2023 | 2.060 | 2.080 | 1.800 | 1.890 | 7,005,734 | -0.27(-12.50%) |
Jul 14, 2023 | 1.910 | 2.210 | 1.870 | 2.160 | 7,884,436 | +0.34(+18.68%) |
Jul 13, 2023 | 2.300 | 2.350 | 1.650 | 1.820 | 17,356,780 | -0.59(-24.48%) |
Jul 12, 2023 | 2.800 | 2.823 | 2.380 | 2.410 | 6,748,626 | -0.44(-15.44%) |
Jul 11, 2023 | 2.790 | 2.930 | 2.550 | 2.850 | 6,702,451 | +0.08(+2.89%) |
Jul 10, 2023 | 2.970 | 3.200 | 2.700 | 2.770 | 19,918,632 | +0.24(+9.49%) |
Jul 07, 2023 | 2.180 | 2.540 | 2.155 | 2.530 | 9,229,633 | +0.50(+24.63%) |
Jul 06, 2023 | 2.270 | 2.380 | 1.980 | 2.030 | 8,379,891 | -0.37(-15.24%) |
Jul 05, 2023 | 2.140 | 2.560 | 2.052 | 2.395 | 17,303,218 | +0.45(+22.82%) |