Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.8200 | 0.8500 | 0.7600 | 0.8300 | 340,652 | +0.02(+3.11%) |
Oct 30, 2023 | 0.8398 | 0.9225 | 0.7652 | 0.8050 | 5,127,570 | +0.11(+15.00%) |
Oct 27, 2023 | 0.6400 | 0.7350 | 0.6400 | 0.7000 | 34,765 | +0.01(+1.71%) |
Oct 26, 2023 | 0.6676 | 0.7200 | 0.6250 | 0.6882 | 21,515 | -0.01(-0.98%) |
Oct 25, 2023 | 0.6754 | 0.7430 | 0.6000 | 0.6950 | 15,509 | -0.01(-1.11%) |
Oct 24, 2023 | 0.7100 | 0.7458 | 0.6800 | 0.7028 | 6,856 | -0.02(-3.06%) |
Oct 23, 2023 | 0.6851 | 0.7799 | 0.6851 | 0.7250 | 18,941 | -0.03(-3.33%) |
Oct 20, 2023 | 0.6902 | 0.7500 | 0.6902 | 0.7500 | 22,279 | +0.05(+7.14%) |
Oct 19, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 5,704 | -0.04(-5.41%) |
Oct 18, 2023 | 0.7354 | 0.8194 | 0.6900 | 0.7400 | 59,214 | -0.01(-1.07%) |
Oct 17, 2023 | 0.7515 | 0.7901 | 0.7100 | 0.7480 | 10,279 | -0.00(-0.53%) |
Oct 16, 2023 | 0.7264 | 0.7620 | 0.6910 | 0.7520 | 34,805 | +0.03(+4.30%) |
Oct 13, 2023 | 0.7200 | 0.8199 | 0.7200 | 0.7210 | 21,879 | -0.00(-0.55%) |
Oct 12, 2023 | 0.7410 | 0.7900 | 0.7250 | 0.7250 | 15,839 | +0.00(+0.00%) |
Oct 11, 2023 | 0.8000 | 0.8200 | 0.7236 | 0.7250 | 20,942 | -0.04(-5.23%) |
Oct 10, 2023 | 0.7600 | 0.8390 | 0.7501 | 0.7650 | 31,203 | +0.02(+2.00%) |
Oct 09, 2023 | 0.8363 | 0.8490 | 0.7500 | 0.7500 | 38,283 | -0.05(-6.26%) |
Oct 06, 2023 | 0.8170 | 0.8600 | 0.8000 | 0.8001 | 37,403 | -0.06(-7.07%) |
Oct 05, 2023 | 0.8700 | 0.8858 | 0.8000 | 0.8610 | 16,333 | -0.03(-2.93%) |
Oct 04, 2023 | 0.8200 | 0.8903 | 0.8100 | 0.8870 | 20,474 | +0.05(+6.10%) |
Oct 03, 2023 | 0.9009 | 0.9009 | 0.8300 | 0.8360 | 10,293 | -0.02(-2.56%) |
Oct 02, 2023 | 0.8500 | 0.9078 | 0.8255 | 0.8580 | 18,240 | -0.01(-0.71%) |
Sep 29, 2023 | 0.8950 | 0.9300 | 0.8347 | 0.8641 | 41,274 | -0.04(-3.99%) |
Sep 28, 2023 | 0.8760 | 0.9500 | 0.8750 | 0.9000 | 21,221 | -0.00(-0.45%) |
Sep 27, 2023 | 0.9337 | 0.9500 | 0.8750 | 0.9041 | 37,345 | +0.02(+2.62%) |
Sep 26, 2023 | 0.8500 | 0.9600 | 0.8100 | 0.8810 | 98,015 | +0.04(+4.92%) |
Sep 25, 2023 | 0.9000 | 0.8400 | 0.8085 | 0.8397 | 80,759 | -0.07(-7.21%) |
Sep 22, 2023 | 0.9300 | 1.100 | 0.8750 | 0.9049 | 69,201 | -0.04(-4.03%) |
Sep 21, 2023 | 1.160 | 1.190 | 0.8200 | 0.9429 | 206,484 | -0.26(-21.43%) |
Sep 20, 2023 | 1.230 | 1.350 | 1.180 | 1.200 | 312,483 | +0.03(+2.56%) |
Sep 19, 2023 | 1.190 | 1.210 | 1.135 | 1.170 | 50,343 | +0.00(+0.00%) |
Sep 18, 2023 | 1.350 | 1.350 | 1.126 | 1.170 | 97,295 | -0.13(-10.00%) |
Sep 15, 2023 | 1.310 | 1.330 | 1.300 | 1.300 | 29,075 | -0.04(-2.99%) |
Sep 14, 2023 | 1.280 | 1.360 | 1.280 | 1.340 | 41,842 | -0.01(-0.74%) |
Sep 13, 2023 | 1.270 | 1.360 | 1.270 | 1.350 | 47,592 | +0.08(+6.30%) |
Sep 12, 2023 | 1.310 | 1.341 | 1.270 | 1.270 | 63,330 | -0.06(-4.51%) |
Sep 11, 2023 | 1.400 | 1.470 | 1.280 | 1.330 | 89,163 | +0.04(+2.70%) |
Sep 08, 2023 | 1.260 | 1.429 | 1.250 | 1.295 | 204,539 | -0.02(-1.15%) |
Sep 07, 2023 | 1.310 | 1.348 | 1.250 | 1.310 | 51,552 | -0.03(-2.24%) |
Sep 06, 2023 | 1.380 | 1.420 | 1.260 | 1.340 | 51,289 | -0.06(-4.29%) |
Sep 05, 2023 | 1.430 | 1.490 | 1.370 | 1.400 | 80,400 | -0.07(-4.76%) |
Sep 01, 2023 | 1.550 | 1.635 | 1.360 | 1.470 | 142,323 | -0.05(-3.29%) |
Aug 31, 2023 | 1.650 | 1.750 | 1.410 | 1.520 | 106,337 | -0.15(-8.98%) |
Aug 30, 2023 | 1.900 | 1.900 | 1.640 | 1.670 | 133,119 | -0.28(-14.36%) |
Aug 29, 2023 | 2.000 | 2.110 | 1.900 | 1.950 | 181,404 | -0.11(-5.34%) |
Aug 28, 2023 | 1.820 | 2.240 | 1.820 | 2.060 | 438,171 | +0.21(+11.35%) |
Aug 25, 2023 | 2.210 | 2.390 | 1.660 | 1.850 | 477,837 | -0.45(-19.57%) |
Aug 24, 2023 | 2.500 | 2.520 | 2.210 | 2.300 | 373,440 | -0.20(-8.00%) |
Aug 23, 2023 | 2.570 | 2.690 | 2.270 | 2.500 | 1,238,545 | +0.20(+8.70%) |
Aug 22, 2023 | 2.370 | 2.740 | 2.140 | 2.300 | 736,476 | +0.08(+3.84%) |
Aug 21, 2023 | 1.960 | 2.430 | 1.850 | 2.215 | 1,386,405 | +0.39(+21.70%) |
Aug 18, 2023 | 1.620 | 1.880 | 1.620 | 1.820 | 580,126 | +0.24(+15.19%) |
Aug 17, 2023 | 1.410 | 1.620 | 1.330 | 1.580 | 472,793 | +0.16(+11.27%) |
Aug 16, 2023 | 1.300 | 1.440 | 1.210 | 1.420 | 187,741 | +0.14(+10.94%) |
Aug 15, 2023 | 1.330 | 1.380 | 1.150 | 1.280 | 293,387 | +0.00(+0.00%) |
Aug 14, 2023 | 1.220 | 1.340 | 1.150 | 1.280 | 391,203 | +0.13(+11.30%) |
Aug 11, 2023 | 1.180 | 1.270 | 1.090 | 1.150 | 102,111 | -0.11(-8.73%) |
Aug 10, 2023 | 1.320 | 1.320 | 1.130 | 1.260 | 1,601,726 | +0.10(+8.62%) |
Aug 09, 2023 | 1.210 | 1.220 | 1.152 | 1.160 | 17,303 | -0.05(-4.13%) |
Aug 08, 2023 | 1.180 | 1.240 | 1.170 | 1.210 | 50,370 | +0.03(+2.54%) |
Aug 07, 2023 | 1.070 | 1.190 | 1.050 | 1.180 | 75,097 | +0.13(+12.38%) |
Aug 04, 2023 | 1.120 | 1.130 | 1.050 | 1.050 | 17,443 | +0.00(+0.00%) |
Aug 03, 2023 | 1.070 | 1.094 | 1.050 | 1.050 | 2,351 | +0.00(+0.00%) |
Aug 02, 2023 | 1.090 | 1.100 | 1.040 | 1.050 | 13,944 | -0.04(-4.11%) |