Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.6900 | 0.7169 | 0.6580 | 0.6806 | 990,130 | +0.00(+0.09%) |
Sep 28, 2023 | 0.7000 | 0.7160 | 0.6731 | 0.6800 | 1,291,416 | -0.02(-3.22%) |
Sep 27, 2023 | 0.7100 | 0.7470 | 0.6800 | 0.7026 | 622,298 | +0.00(+0.52%) |
Sep 26, 2023 | 0.7500 | 0.7833 | 0.6800 | 0.6990 | 660,408 | -0.04(-5.77%) |
Sep 25, 2023 | 0.7300 | 0.7456 | 0.7364 | 0.7418 | 681,658 | +0.02(+2.06%) |
Sep 22, 2023 | 0.7600 | 0.7776 | 0.7251 | 0.7268 | 450,832 | -0.04(-4.68%) |
Sep 21, 2023 | 0.7980 | 0.8373 | 0.7600 | 0.7625 | 954,200 | -0.04(-4.75%) |
Sep 20, 2023 | 0.8660 | 0.8780 | 0.8000 | 0.8005 | 450,102 | -0.05(-5.96%) |
Sep 19, 2023 | 0.8250 | 0.8744 | 0.8080 | 0.8512 | 663,516 | +0.03(+3.38%) |
Sep 18, 2023 | 0.8701 | 0.8701 | 0.7802 | 0.8234 | 1,649,455 | -0.04(-4.26%) |
Sep 15, 2023 | 0.8998 | 0.9094 | 0.8600 | 0.8600 | 988,408 | -0.04(-4.19%) |
Sep 14, 2023 | 0.8854 | 0.9100 | 0.8700 | 0.8976 | 891,341 | +0.01(+0.85%) |
Sep 13, 2023 | 0.9100 | 0.9399 | 0.8720 | 0.8900 | 945,347 | -0.00(-0.34%) |
Sep 12, 2023 | 0.9200 | 0.9600 | 0.8810 | 0.8930 | 1,107,620 | -0.06(-6.00%) |
Sep 11, 2023 | 0.9300 | 0.9800 | 0.8700 | 0.9500 | 3,287,687 | -0.03(-3.07%) |
Sep 08, 2023 | 1.070 | 1.100 | 0.8600 | 0.9801 | 7,580,279 | -0.38(-27.93%) |
Sep 07, 2023 | 1.350 | 1.415 | 1.260 | 1.360 | 1,470,539 | +0.00(+0.00%) |
Sep 06, 2023 | 1.480 | 1.500 | 1.320 | 1.360 | 1,092,001 | -0.10(-6.85%) |
Sep 05, 2023 | 1.460 | 1.600 | 1.400 | 1.460 | 2,123,039 | +0.03(+2.10%) |
Sep 01, 2023 | 1.410 | 1.470 | 1.410 | 1.430 | 396,727 | +0.05(+3.62%) |
Aug 31, 2023 | 1.420 | 1.425 | 1.380 | 1.380 | 281,292 | -0.03(-2.13%) |
Aug 30, 2023 | 1.430 | 1.440 | 1.390 | 1.410 | 448,714 | -0.03(-2.08%) |
Aug 29, 2023 | 1.390 | 1.460 | 1.365 | 1.440 | 432,840 | +0.05(+3.60%) |
Aug 28, 2023 | 1.310 | 1.420 | 1.300 | 1.390 | 722,702 | +0.09(+6.92%) |
Aug 25, 2023 | 1.330 | 1.330 | 1.250 | 1.300 | 561,402 | -0.01(-0.76%) |
Aug 24, 2023 | 1.350 | 1.365 | 1.300 | 1.310 | 290,490 | -0.03(-2.24%) |
Aug 23, 2023 | 1.350 | 1.350 | 1.290 | 1.340 | 349,430 | +0.00(+0.00%) |
Aug 22, 2023 | 1.340 | 1.360 | 1.300 | 1.340 | 292,209 | +0.00(+0.00%) |
Aug 21, 2023 | 1.360 | 1.360 | 1.280 | 1.340 | 449,373 | -0.01(-0.74%) |
Aug 18, 2023 | 1.320 | 1.400 | 1.310 | 1.350 | 426,803 | -0.01(-0.74%) |
Aug 17, 2023 | 1.390 | 1.400 | 1.340 | 1.360 | 796,389 | -0.02(-1.45%) |
Aug 16, 2023 | 1.460 | 1.460 | 1.355 | 1.380 | 885,376 | -0.08(-5.48%) |
Aug 15, 2023 | 1.530 | 1.540 | 1.440 | 1.460 | 562,423 | -0.07(-4.58%) |
Aug 14, 2023 | 1.560 | 1.560 | 1.507 | 1.530 | 308,962 | -0.02(-1.29%) |
Aug 11, 2023 | 1.550 | 1.565 | 1.500 | 1.550 | 364,040 | +0.00(+0.00%) |
Aug 10, 2023 | 1.510 | 1.600 | 1.508 | 1.550 | 630,326 | +0.05(+3.33%) |
Aug 09, 2023 | 1.560 | 1.590 | 1.490 | 1.500 | 746,034 | -0.05(-3.23%) |
Aug 08, 2023 | 1.590 | 1.590 | 1.510 | 1.550 | 528,557 | -0.06(-3.73%) |
Aug 07, 2023 | 1.650 | 1.650 | 1.540 | 1.610 | 613,214 | -0.05(-3.01%) |
Aug 04, 2023 | 1.660 | 1.690 | 1.500 | 1.660 | 735,752 | -0.01(-0.60%) |
Aug 03, 2023 | 1.640 | 1.700 | 1.640 | 1.670 | 315,245 | -0.03(-1.76%) |
Aug 02, 2023 | 1.750 | 1.780 | 1.610 | 1.700 | 1,348,238 | -0.09(-5.03%) |
Aug 01, 2023 | 1.850 | 1.850 | 1.750 | 1.790 | 706,400 | -0.06(-3.24%) |
Jul 31, 2023 | 1.830 | 1.910 | 1.810 | 1.850 | 878,221 | +0.04(+2.21%) |
Jul 28, 2023 | 1.790 | 1.840 | 1.770 | 1.810 | 465,016 | +0.05(+2.84%) |
Jul 27, 2023 | 1.840 | 1.860 | 1.750 | 1.760 | 1,009,757 | -0.04(-2.22%) |
Jul 26, 2023 | 1.830 | 1.855 | 1.790 | 1.800 | 539,362 | -0.03(-1.64%) |
Jul 25, 2023 | 1.830 | 1.850 | 1.780 | 1.830 | 488,228 | -0.02(-1.08%) |
Jul 24, 2023 | 1.900 | 1.910 | 1.820 | 1.850 | 343,022 | -0.02(-1.07%) |
Jul 21, 2023 | 1.840 | 1.920 | 1.835 | 1.870 | 602,381 | +0.05(+2.75%) |
Jul 20, 2023 | 1.860 | 1.860 | 1.780 | 1.820 | 626,983 | -0.04(-2.15%) |
Jul 19, 2023 | 1.810 | 1.900 | 1.810 | 1.860 | 456,420 | +0.02(+1.09%) |
Jul 18, 2023 | 1.830 | 1.880 | 1.806 | 1.840 | 421,088 | +0.01(+0.55%) |
Jul 17, 2023 | 1.830 | 1.880 | 1.800 | 1.830 | 397,360 | +0.01(+0.55%) |
Jul 14, 2023 | 1.860 | 1.870 | 1.760 | 1.820 | 789,035 | -0.03(-1.62%) |
Jul 13, 2023 | 1.930 | 1.970 | 1.840 | 1.850 | 1,193,461 | -0.08(-4.15%) |
Jul 12, 2023 | 1.940 | 2.002 | 1.920 | 1.930 | 540,556 | +0.00(+0.00%) |
Jul 11, 2023 | 1.900 | 1.930 | 1.850 | 1.930 | 539,475 | +0.06(+3.21%) |
Jul 10, 2023 | 1.870 | 1.940 | 1.850 | 1.870 | 791,771 | -0.01(-0.53%) |
Jul 07, 2023 | 1.870 | 1.930 | 1.830 | 1.880 | 470,036 | +0.03(+1.62%) |
Jul 06, 2023 | 1.940 | 1.964 | 1.810 | 1.850 | 630,323 | -0.14(-7.04%) |
Jul 05, 2023 | 2.010 | 2.030 | 1.940 | 1.990 | 694,883 | -0.05(-2.45%) |