Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.8428 | 0.8699 | 0.8400 | 0.8648 | 555,170 | +0.03(+3.88%) |
Oct 30, 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8325 | 479,507 | +0.01(+1.06%) |
Oct 27, 2023 | 0.8283 | 0.8569 | 0.8151 | 0.8238 | 324,386 | +0.00(+0.16%) |
Oct 26, 2023 | 0.8400 | 0.8600 | 0.8000 | 0.8225 | 762,333 | -0.01(-1.78%) |
Oct 25, 2023 | 0.9000 | 0.9100 | 0.8363 | 0.8374 | 691,636 | -0.06(-6.95%) |
Oct 24, 2023 | 0.9300 | 0.9498 | 0.8905 | 0.8999 | 467,159 | +0.00(+0.19%) |
Oct 23, 2023 | 0.9200 | 0.9324 | 0.8799 | 0.8982 | 596,182 | -0.02(-2.37%) |
Oct 20, 2023 | 0.9465 | 0.9485 | 0.9151 | 0.9200 | 534,159 | -0.03(-3.01%) |
Oct 19, 2023 | 0.9843 | 0.9999 | 0.9438 | 0.9486 | 465,414 | -0.03(-3.12%) |
Oct 18, 2023 | 1.010 | 1.010 | 0.9600 | 0.9791 | 680,496 | -0.03(-3.06%) |
Oct 17, 2023 | 0.9700 | 1.030 | 0.9657 | 1.010 | 732,768 | +0.03(+3.38%) |
Oct 16, 2023 | 0.9300 | 1.010 | 0.9085 | 0.9770 | 1,531,936 | +0.07(+7.97%) |
Oct 13, 2023 | 0.9410 | 0.9595 | 0.8824 | 0.9049 | 749,387 | -0.03(-3.07%) |
Oct 12, 2023 | 0.9700 | 0.9899 | 0.9200 | 0.9336 | 521,068 | -0.01(-1.13%) |
Oct 11, 2023 | 1.000 | 1.010 | 0.9326 | 0.9443 | 931,786 | -0.04(-3.75%) |
Oct 10, 2023 | 0.9600 | 1.010 | 0.9400 | 0.9811 | 741,713 | +0.04(+3.74%) |
Oct 09, 2023 | 1.020 | 1.050 | 0.9100 | 0.9457 | 3,629,356 | -0.10(-9.93%) |
Oct 06, 2023 | 1.050 | 1.080 | 1.030 | 1.050 | 712,418 | +0.01(+0.96%) |
Oct 05, 2023 | 1.070 | 1.070 | 1.020 | 1.040 | 565,896 | -0.01(-0.95%) |
Oct 04, 2023 | 1.100 | 1.110 | 1.030 | 1.050 | 950,961 | -0.03(-2.78%) |
Oct 03, 2023 | 1.160 | 1.179 | 1.080 | 1.080 | 707,105 | -0.07(-6.09%) |
Oct 02, 2023 | 1.120 | 1.170 | 1.080 | 1.150 | 818,741 | +0.04(+3.60%) |
Sep 29, 2023 | 1.120 | 1.130 | 1.090 | 1.110 | 486,485 | +0.00(+0.00%) |
Sep 28, 2023 | 1.130 | 1.130 | 1.080 | 1.110 | 563,471 | +0.01(+0.91%) |
Sep 27, 2023 | 1.150 | 1.150 | 1.080 | 1.100 | 547,992 | -0.01(-0.90%) |
Sep 26, 2023 | 1.130 | 1.160 | 1.100 | 1.110 | 467,029 | +0.01(+0.91%) |
Sep 25, 2023 | 1.130 | 1.130 | 1.100 | 1.100 | 732,063 | -0.03(-2.65%) |
Sep 22, 2023 | 1.170 | 1.190 | 1.130 | 1.130 | 642,925 | -0.02(-1.74%) |
Sep 21, 2023 | 1.230 | 1.235 | 1.150 | 1.150 | 1,371,931 | -0.10(-8.00%) |
Sep 20, 2023 | 1.270 | 1.290 | 1.230 | 1.250 | 609,619 | -0.01(-0.79%) |
Sep 19, 2023 | 1.260 | 1.270 | 1.240 | 1.260 | 560,559 | +0.02(+1.61%) |
Sep 18, 2023 | 1.290 | 1.290 | 1.230 | 1.240 | 832,838 | -0.05(-3.88%) |
Sep 15, 2023 | 1.360 | 1.370 | 1.275 | 1.290 | 1,327,391 | -0.07(-5.15%) |
Sep 14, 2023 | 1.370 | 1.400 | 1.335 | 1.360 | 473,823 | +0.01(+0.74%) |
Sep 13, 2023 | 1.430 | 1.430 | 1.335 | 1.350 | 542,047 | -0.06(-4.26%) |
Sep 12, 2023 | 1.330 | 1.455 | 1.330 | 1.410 | 932,542 | +0.08(+6.02%) |
Sep 11, 2023 | 1.280 | 1.380 | 1.250 | 1.330 | 1,521,045 | +0.05(+3.91%) |
Sep 08, 2023 | 1.250 | 1.310 | 1.240 | 1.280 | 763,854 | +0.02(+1.59%) |
Sep 07, 2023 | 1.260 | 1.280 | 1.200 | 1.260 | 1,029,573 | -0.02(-1.56%) |
Sep 06, 2023 | 1.270 | 1.300 | 1.270 | 1.280 | 410,097 | +0.01(+0.79%) |
Sep 05, 2023 | 1.330 | 1.330 | 1.240 | 1.270 | 862,695 | -0.04(-3.05%) |
Sep 01, 2023 | 1.290 | 1.340 | 1.280 | 1.310 | 731,074 | +0.02(+1.55%) |
Aug 31, 2023 | 1.340 | 1.340 | 1.280 | 1.290 | 515,772 | -0.04(-3.01%) |
Aug 30, 2023 | 1.330 | 1.350 | 1.300 | 1.330 | 458,957 | +0.01(+0.76%) |
Aug 29, 2023 | 1.340 | 1.400 | 1.315 | 1.320 | 786,030 | +0.00(+0.00%) |
Aug 28, 2023 | 1.300 | 1.340 | 1.290 | 1.320 | 1,012,607 | +0.02(+1.54%) |
Aug 25, 2023 | 1.310 | 1.350 | 1.270 | 1.300 | 696,460 | -0.01(-0.76%) |
Aug 24, 2023 | 1.320 | 1.350 | 1.290 | 1.310 | 985,145 | -0.03(-2.24%) |
Aug 23, 2023 | 1.280 | 1.350 | 1.261 | 1.340 | 883,983 | +0.05(+3.88%) |
Aug 22, 2023 | 1.350 | 1.350 | 1.250 | 1.290 | 1,832,541 | -0.04(-3.01%) |
Aug 21, 2023 | 1.330 | 1.360 | 1.290 | 1.330 | 874,475 | +0.00(+0.00%) |
Aug 18, 2023 | 1.290 | 1.360 | 1.260 | 1.330 | 557,733 | +0.02(+1.53%) |
Aug 17, 2023 | 1.350 | 1.360 | 1.300 | 1.310 | 862,815 | -0.01(-0.76%) |
Aug 16, 2023 | 1.380 | 1.400 | 1.310 | 1.320 | 719,704 | -0.05(-3.65%) |
Aug 15, 2023 | 1.490 | 1.500 | 1.370 | 1.370 | 704,242 | -0.15(-9.87%) |
Aug 14, 2023 | 1.600 | 1.600 | 1.510 | 1.520 | 761,692 | -0.07(-4.40%) |
Aug 11, 2023 | 1.630 | 1.660 | 1.560 | 1.590 | 1,361,299 | -0.06(-3.64%) |
Aug 10, 2023 | 1.640 | 1.755 | 1.610 | 1.650 | 1,820,555 | -0.01(-0.60%) |
Aug 09, 2023 | 1.350 | 1.715 | 1.320 | 1.660 | 6,434,090 | +0.38(+29.69%) |
Aug 08, 2023 | 1.300 | 1.320 | 1.270 | 1.280 | 1,642,333 | -0.06(-4.48%) |
Aug 07, 2023 | 1.380 | 1.390 | 1.300 | 1.340 | 1,087,840 | -0.04(-2.90%) |
Aug 04, 2023 | 1.440 | 1.460 | 1.370 | 1.380 | 843,800 | -0.07(-4.83%) |
Aug 03, 2023 | 1.390 | 1.475 | 1.380 | 1.450 | 596,472 | +0.06(+4.32%) |
Aug 02, 2023 | 1.440 | 1.445 | 1.370 | 1.390 | 1,127,378 | -0.08(-5.44%) |