Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.6300 | 0.6943 | 0.5790 | 0.6800 | 2,929,079 | +0.04(+5.43%) |
Oct 30, 2023 | 0.7000 | 0.7025 | 0.6277 | 0.6450 | 2,049,368 | -0.04(-6.51%) |
Oct 27, 2023 | 0.7500 | 0.7540 | 0.6500 | 0.6899 | 5,601,528 | -0.13(-15.87%) |
Oct 26, 2023 | 0.8500 | 0.8500 | 0.7900 | 0.8200 | 1,193,558 | -0.02(-1.80%) |
Oct 25, 2023 | 0.8300 | 0.8600 | 0.8100 | 0.8350 | 1,020,304 | +0.01(+1.69%) |
Oct 24, 2023 | 0.8400 | 0.8370 | 0.7901 | 0.8211 | 1,314,736 | +0.02(+1.92%) |
Oct 23, 2023 | 0.8100 | 0.8406 | 0.8000 | 0.8056 | 1,603,519 | -0.04(-5.22%) |
Oct 20, 2023 | 0.8900 | 0.9000 | 0.8100 | 0.8500 | 2,436,668 | +0.00(+0.35%) |
Oct 19, 2023 | 0.8572 | 0.8650 | 0.8010 | 0.8470 | 1,846,493 | -0.00(-0.35%) |
Oct 18, 2023 | 0.9000 | 0.9110 | 0.8500 | 0.8500 | 1,646,908 | -0.06(-6.08%) |
Oct 17, 2023 | 0.9600 | 0.9704 | 0.8902 | 0.9050 | 1,907,242 | -0.07(-7.65%) |
Oct 16, 2023 | 0.9800 | 1.040 | 0.9500 | 0.9800 | 2,043,294 | -0.01(-1.01%) |
Oct 13, 2023 | 1.020 | 1.090 | 0.9800 | 0.9900 | 2,284,134 | -0.16(-13.91%) |
Oct 12, 2023 | 0.9800 | 1.190 | 0.8300 | 1.150 | 8,154,567 | +0.16(+16.16%) |
Oct 11, 2023 | 1.140 | 1.160 | 0.9602 | 0.9900 | 2,551,442 | -0.08(-7.48%) |
Oct 10, 2023 | 1.060 | 1.200 | 1.060 | 1.070 | 2,433,675 | +0.00(+0.00%) |
Oct 09, 2023 | 0.9700 | 1.120 | 0.9400 | 1.070 | 2,568,677 | +0.03(+2.88%) |
Oct 06, 2023 | 0.8800 | 1.100 | 0.8630 | 1.040 | 5,724,617 | +0.15(+17.38%) |
Oct 05, 2023 | 0.8300 | 0.8900 | 0.8025 | 0.8860 | 1,252,962 | +0.04(+4.24%) |
Oct 04, 2023 | 0.7500 | 0.8849 | 0.7344 | 0.8500 | 2,268,853 | +0.09(+11.86%) |
Oct 03, 2023 | 0.8000 | 0.8000 | 0.7250 | 0.7599 | 1,362,504 | -0.05(-6.19%) |
Oct 02, 2023 | 0.8575 | 0.8800 | 0.7705 | 0.8100 | 2,128,423 | -0.02(-2.06%) |
Sep 29, 2023 | 0.8600 | 0.9300 | 0.7903 | 0.8270 | 4,549,096 | -0.11(-11.65%) |
Sep 28, 2023 | 0.9000 | 0.9650 | 0.8700 | 0.9360 | 2,320,676 | +0.08(+8.84%) |
Sep 27, 2023 | 0.9300 | 0.9400 | 0.8600 | 0.8600 | 1,161,478 | -0.05(-5.96%) |
Sep 26, 2023 | 0.9600 | 0.9800 | 0.9002 | 0.9145 | 1,530,692 | -0.08(-7.91%) |
Sep 25, 2023 | 0.9900 | 1.010 | 0.9810 | 0.9930 | 1,082,546 | -0.00(-0.41%) |
Sep 22, 2023 | 1.000 | 1.030 | 0.9600 | 0.9971 | 1,370,115 | +0.01(+1.28%) |
Sep 21, 2023 | 1.010 | 1.020 | 0.9400 | 0.9845 | 2,163,944 | -0.05(-4.42%) |
Sep 20, 2023 | 1.010 | 1.150 | 0.9500 | 1.030 | 10,056,563 | +0.15(+17.05%) |
Sep 19, 2023 | 0.9145 | 0.9474 | 0.8223 | 0.8800 | 2,583,212 | -0.08(-8.33%) |
Sep 18, 2023 | 1.000 | 1.010 | 0.9200 | 0.9600 | 2,543,030 | -0.04(-4.00%) |
Sep 15, 2023 | 1.020 | 1.050 | 0.9870 | 1.000 | 1,840,959 | -0.01(-1.48%) |
Sep 14, 2023 | 0.9800 | 1.090 | 0.9710 | 1.015 | 3,109,596 | +0.00(+0.50%) |
Sep 13, 2023 | 1.100 | 1.100 | 0.9930 | 1.010 | 3,274,534 | -0.09(-8.18%) |
Sep 12, 2023 | 1.060 | 1.110 | 1.060 | 1.100 | 2,775,142 | -0.04(-3.51%) |
Sep 11, 2023 | 1.180 | 1.200 | 1.080 | 1.140 | 4,880,908 | -0.06(-5.00%) |
Sep 08, 2023 | 1.050 | 1.300 | 1.050 | 1.200 | 13,356,095 | +0.15(+14.29%) |
Sep 07, 2023 | 1.080 | 1.160 | 1.010 | 1.050 | 5,378,652 | +0.02(+1.94%) |
Sep 06, 2023 | 1.150 | 1.160 | 1.030 | 1.030 | 6,217,903 | -0.18(-14.88%) |
Sep 05, 2023 | 1.020 | 1.290 | 0.9600 | 1.210 | 13,198,686 | +0.14(+13.08%) |
Sep 01, 2023 | 1.080 | 1.180 | 1.020 | 1.070 | 9,815,643 | -0.08(-6.96%) |
Aug 31, 2023 | 1.470 | 1.540 | 1.125 | 1.150 | 15,355,080 | -0.21(-15.44%) |
Aug 30, 2023 | 1.450 | 1.700 | 1.360 | 1.360 | 16,193,078 | -0.33(-19.53%) |
Aug 29, 2023 | 2.000 | 2.140 | 1.510 | 1.690 | 34,797,172 | -0.61(-26.52%) |
Aug 28, 2023 | 1.970 | 2.480 | 1.860 | 2.300 | 100,675,600 | +0.84(+57.53%) |
Aug 25, 2023 | 1.170 | 1.480 | 1.160 | 1.460 | 21,296,128 | +0.33(+29.20%) |
Aug 24, 2023 | 1.170 | 1.200 | 1.110 | 1.130 | 5,096,421 | +0.00(+0.00%) |
Aug 23, 2023 | 1.180 | 1.315 | 1.090 | 1.130 | 6,646,125 | -0.09(-7.38%) |
Aug 22, 2023 | 1.200 | 1.300 | 1.060 | 1.220 | 8,767,880 | -0.01(-0.81%) |
Aug 21, 2023 | 1.370 | 1.580 | 1.180 | 1.230 | 21,750,044 | +0.05(+4.24%) |
Aug 18, 2023 | 0.8800 | 1.280 | 0.8800 | 1.180 | 23,222,860 | +0.19(+19.19%) |
Aug 17, 2023 | 1.210 | 1.290 | 0.9800 | 0.9900 | 14,776,841 | -0.44(-30.77%) |
Aug 16, 2023 | 1.310 | 1.430 | 1.115 | 1.430 | 13,802,216 | +0.01(+0.70%) |
Aug 15, 2023 | 1.420 | 1.700 | 1.360 | 1.420 | 18,908,440 | -0.17(-10.69%) |
Aug 14, 2023 | 1.460 | 1.750 | 1.330 | 1.590 | 52,074,104 | +0.40(+33.61%) |
Aug 11, 2023 | 0.8800 | 1.430 | 0.8200 | 1.190 | 61,939,612 | +0.38(+46.01%) |
Aug 10, 2023 | 0.7400 | 0.8500 | 0.7210 | 0.8150 | 7,996,857 | +0.06(+8.67%) |
Aug 09, 2023 | 0.6600 | 0.7850 | 0.6600 | 0.7500 | 13,849,548 | +0.11(+17.55%) |
Aug 08, 2023 | 0.5830 | 0.6600 | 0.5500 | 0.6380 | 7,085,254 | +0.04(+7.23%) |
Aug 07, 2023 | 0.6000 | 0.6200 | 0.5400 | 0.5950 | 7,711,065 | +0.06(+10.31%) |
Aug 04, 2023 | 0.6198 | 0.6700 | 0.5001 | 0.5394 | 11,566,345 | -0.05(-7.79%) |
Aug 03, 2023 | 0.5800 | 0.9900 | 0.5500 | 0.5850 | 53,867,768 | +0.02(+2.81%) |
Aug 02, 2023 | 0.6000 | 0.6348 | 0.5500 | 0.5690 | 1,704,569 | -0.07(-11.44%) |