Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.150 | 1.200 | 1.010 | 1.080 | 1,827,387 | -0.13(-10.74%) |
Oct 30, 2023 | 1.360 | 1.370 | 1.110 | 1.210 | 3,268,029 | -0.17(-12.32%) |
Oct 27, 2023 | 1.490 | 1.600 | 1.300 | 1.380 | 16,300,650 | +0.10(+7.81%) |
Oct 26, 2023 | 3.310 | 3.350 | 1.210 | 1.280 | 82,026,376 | +0.43(+50.59%) |
Oct 25, 2023 | 0.8800 | 0.9780 | 0.8200 | 0.8500 | 78,744 | -0.04(-4.49%) |
Oct 24, 2023 | 1.030 | 1.030 | 0.8900 | 0.8900 | 72,703 | -0.16(-15.21%) |
Oct 23, 2023 | 0.9100 | 1.150 | 0.9100 | 1.050 | 253,827 | +0.14(+15.21%) |
Oct 20, 2023 | 0.9000 | 0.9295 | 0.8830 | 0.9111 | 19,667 | -0.01(-0.97%) |
Oct 19, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.9200 | 7,747 | -0.01(-0.72%) |
Oct 18, 2023 | 0.8940 | 0.9267 | 0.8901 | 0.9267 | 13,768 | +0.05(+6.01%) |
Oct 17, 2023 | 0.9400 | 0.9500 | 0.8742 | 0.8742 | 50,926 | -0.07(-7.00%) |
Oct 16, 2023 | 0.9400 | 1.050 | 0.9400 | 0.9400 | 62,504 | +0.00(+0.00%) |
Oct 13, 2023 | 0.8500 | 0.9500 | 0.8500 | 0.9400 | 55,252 | +0.06(+6.82%) |
Oct 12, 2023 | 0.8242 | 0.8800 | 0.8100 | 0.8800 | 34,551 | +0.01(+1.70%) |
Oct 11, 2023 | 0.8500 | 0.8992 | 0.8200 | 0.8653 | 38,581 | -0.02(-2.78%) |
Oct 10, 2023 | 0.8200 | 0.8900 | 0.8200 | 0.8900 | 24,899 | +0.05(+6.46%) |
Oct 09, 2023 | 0.8200 | 0.9000 | 0.7900 | 0.8360 | 41,678 | +0.03(+3.21%) |
Oct 06, 2023 | 0.8500 | 0.9273 | 0.6739 | 0.8100 | 88,071 | -0.09(-9.99%) |
Oct 05, 2023 | 0.8600 | 0.9600 | 0.8600 | 0.8999 | 20,303 | +0.03(+3.63%) |
Oct 04, 2023 | 0.8900 | 0.9126 | 0.8533 | 0.8684 | 38,007 | -0.07(-7.12%) |
Oct 03, 2023 | 0.9300 | 0.9800 | 0.8600 | 0.9350 | 40,976 | +0.02(+1.63%) |
Oct 02, 2023 | 1.070 | 1.080 | 0.9200 | 0.9200 | 87,263 | -0.12(-11.54%) |
Sep 29, 2023 | 0.9900 | 1.100 | 0.9801 | 1.040 | 29,493 | +0.04(+4.00%) |
Sep 28, 2023 | 1.030 | 1.110 | 0.9617 | 1.000 | 94,951 | +0.00(+0.00%) |
Sep 27, 2023 | 0.9500 | 1.030 | 0.9200 | 1.000 | 36,073 | +0.04(+4.50%) |
Sep 26, 2023 | 0.9250 | 0.9750 | 0.8800 | 0.9569 | 48,225 | +0.02(+1.80%) |
Sep 25, 2023 | 0.8800 | 0.9940 | 0.9350 | 0.9400 | 42,323 | +0.06(+6.82%) |
Sep 22, 2023 | 0.9800 | 0.9900 | 0.8200 | 0.8800 | 74,395 | -0.10(-9.78%) |
Sep 21, 2023 | 1.060 | 1.060 | 0.8700 | 0.9754 | 149,289 | -0.07(-7.10%) |
Sep 20, 2023 | 1.160 | 1.160 | 1.030 | 1.050 | 49,228 | -0.04(-3.67%) |
Sep 19, 2023 | 1.090 | 1.180 | 1.050 | 1.090 | 89,625 | +0.03(+2.83%) |
Sep 18, 2023 | 1.050 | 1.100 | 1.030 | 1.060 | 132,433 | +0.01(+0.95%) |
Sep 15, 2023 | 1.110 | 1.150 | 1.030 | 1.050 | 96,471 | -0.02(-1.87%) |
Sep 14, 2023 | 1.160 | 1.210 | 1.070 | 1.070 | 54,152 | -0.12(-10.08%) |
Sep 13, 2023 | 1.130 | 1.360 | 1.130 | 1.190 | 138,961 | +0.06(+5.31%) |
Sep 12, 2023 | 1.070 | 1.180 | 1.070 | 1.130 | 22,863 | +0.06(+5.61%) |
Sep 11, 2023 | 1.050 | 1.110 | 1.030 | 1.070 | 19,615 | -0.03(-2.73%) |
Sep 08, 2023 | 1.070 | 1.120 | 1.050 | 1.100 | 28,081 | +0.01(+0.92%) |
Sep 07, 2023 | 1.110 | 1.120 | 1.069 | 1.090 | 35,938 | -0.05(-4.39%) |
Sep 06, 2023 | 1.060 | 1.187 | 1.050 | 1.140 | 110,144 | -0.04(-3.39%) |
Sep 05, 2023 | 1.240 | 1.240 | 1.140 | 1.180 | 139,414 | -0.06(-4.84%) |
Sep 01, 2023 | 1.300 | 1.350 | 1.180 | 1.240 | 67,010 | -0.07(-5.34%) |
Aug 31, 2023 | 1.250 | 1.350 | 1.170 | 1.310 | 60,982 | +0.06(+4.80%) |
Aug 30, 2023 | 1.320 | 1.380 | 1.200 | 1.250 | 125,428 | -0.08(-6.02%) |
Aug 29, 2023 | 1.480 | 1.480 | 1.300 | 1.330 | 72,775 | -0.15(-10.14%) |
Aug 28, 2023 | 1.710 | 1.810 | 1.455 | 1.480 | 130,950 | -0.23(-13.45%) |
Aug 25, 2023 | 1.660 | 1.770 | 1.660 | 1.710 | 20,709 | +0.02(+1.18%) |
Aug 24, 2023 | 1.850 | 1.900 | 1.660 | 1.690 | 81,486 | -0.21(-11.05%) |
Aug 23, 2023 | 1.860 | 2.050 | 1.856 | 1.900 | 108,532 | -0.06(-3.06%) |
Aug 22, 2023 | 1.940 | 2.000 | 1.861 | 1.960 | 53,363 | -0.04(-2.00%) |
Aug 21, 2023 | 1.820 | 2.100 | 1.760 | 2.000 | 213,138 | +0.13(+6.95%) |
Aug 18, 2023 | 1.660 | 1.920 | 1.620 | 1.870 | 153,100 | +0.07(+3.89%) |
Aug 17, 2023 | 2.090 | 2.340 | 1.700 | 1.800 | 958,649 | -0.14(-7.22%) |
Aug 16, 2023 | 1.900 | 2.408 | 1.900 | 1.940 | 712,720 | +0.03(+1.57%) |
Aug 15, 2023 | 1.880 | 1.940 | 1.860 | 1.910 | 43,328 | +0.04(+2.14%) |
Aug 14, 2023 | 2.070 | 2.070 | 1.820 | 1.870 | 131,401 | -0.19(-9.22%) |
Aug 11, 2023 | 2.170 | 2.170 | 2.030 | 2.060 | 45,718 | -0.11(-5.07%) |
Aug 10, 2023 | 2.360 | 2.420 | 2.130 | 2.170 | 40,259 | -0.21(-8.82%) |
Aug 09, 2023 | 2.400 | 2.498 | 2.280 | 2.380 | 74,565 | -0.02(-0.83%) |
Aug 08, 2023 | 2.470 | 2.550 | 2.400 | 2.400 | 45,400 | -0.19(-7.34%) |
Aug 07, 2023 | 2.700 | 2.750 | 2.530 | 2.590 | 74,087 | -0.15(-5.47%) |
Aug 04, 2023 | 3.010 | 3.100 | 2.731 | 2.740 | 97,731 | -0.34(-11.04%) |
Aug 03, 2023 | 2.980 | 3.140 | 2.810 | 3.080 | 281,178 | +0.06(+1.99%) |
Aug 02, 2023 | 3.450 | 3.579 | 2.970 | 3.020 | 424,094 | -0.59(-16.34%) |