Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 1.460 | 1.590 | 1.200 | 1.260 | 2,800,223 | -0.13(-9.35%) |
Nov 29, 2023 | 1.220 | 1.470 | 1.180 | 1.390 | 5,603,270 | +0.25(+21.93%) |
Nov 28, 2023 | 0.9700 | 1.150 | 0.9600 | 1.140 | 1,646,677 | +0.15(+15.15%) |
Nov 27, 2023 | 0.9645 | 1.010 | 0.9000 | 0.9900 | 545,339 | +0.02(+2.07%) |
Nov 24, 2023 | 0.9700 | 0.9851 | 0.9500 | 0.9699 | 375,602 | +0.03(+2.97%) |
Nov 22, 2023 | 0.9300 | 0.9797 | 0.9153 | 0.9419 | 932,670 | +0.04(+4.66%) |
Nov 21, 2023 | 0.8700 | 0.9100 | 0.8600 | 0.9000 | 344,175 | +0.04(+4.17%) |
Nov 20, 2023 | 1.000 | 1.000 | 0.8081 | 0.8640 | 1,274,459 | -0.14(-13.58%) |
Nov 17, 2023 | 1.000 | 1.010 | 0.9018 | 0.9998 | 851,811 | +0.06(+6.38%) |
Nov 16, 2023 | 0.9941 | 1.110 | 0.8911 | 0.9398 | 2,437,372 | -0.06(-6.02%) |
Nov 15, 2023 | 0.8700 | 1.070 | 0.8510 | 1.000 | 5,159,815 | +0.24(+30.80%) |
Nov 14, 2023 | 0.7400 | 0.7793 | 0.6659 | 0.7645 | 1,157,832 | +0.05(+6.33%) |
Nov 13, 2023 | 0.5600 | 0.7886 | 0.5400 | 0.7190 | 3,258,606 | +0.16(+29.50%) |
Nov 10, 2023 | 0.5600 | 0.5808 | 0.5400 | 0.5552 | 161,464 | -0.01(-2.43%) |
Nov 09, 2023 | 0.6100 | 0.6190 | 0.5600 | 0.5690 | 201,872 | -0.03(-5.53%) |
Nov 08, 2023 | 0.6282 | 0.6548 | 0.5900 | 0.6023 | 187,649 | -0.02(-2.87%) |
Nov 07, 2023 | 0.6600 | 0.6899 | 0.6200 | 0.6201 | 185,288 | -0.04(-5.73%) |
Nov 06, 2023 | 0.7300 | 0.7300 | 0.6200 | 0.6578 | 276,073 | -0.04(-5.46%) |
Nov 03, 2023 | 0.6700 | 0.7000 | 0.6509 | 0.6958 | 409,390 | +0.06(+9.37%) |
Nov 02, 2023 | 0.5600 | 0.6580 | 0.5501 | 0.6362 | 673,674 | +0.10(+17.73%) |
Nov 01, 2023 | 0.5600 | 0.5609 | 0.5160 | 0.5404 | 370,907 | -0.02(-3.47%) |
Oct 31, 2023 | 0.5700 | 0.5735 | 0.5463 | 0.5598 | 221,894 | -0.01(-0.89%) |
Oct 30, 2023 | 0.5500 | 0.5698 | 0.5470 | 0.5648 | 98,902 | +0.01(+2.37%) |
Oct 27, 2023 | 0.5800 | 0.5800 | 0.5350 | 0.5517 | 239,392 | -0.02(-3.21%) |
Oct 26, 2023 | 0.5900 | 0.5958 | 0.5350 | 0.5700 | 252,862 | +0.01(+1.50%) |
Oct 25, 2023 | 0.5800 | 0.5900 | 0.5552 | 0.5616 | 171,268 | -0.02(-3.17%) |
Oct 24, 2023 | 0.5600 | 0.6336 | 0.5600 | 0.5800 | 406,137 | +0.01(+2.47%) |
Oct 23, 2023 | 0.6234 | 0.6234 | 0.5601 | 0.5660 | 472,096 | -0.04(-7.09%) |
Oct 20, 2023 | 0.6330 | 0.6500 | 0.6000 | 0.6092 | 251,347 | -0.01(-2.28%) |
Oct 19, 2023 | 0.6400 | 0.6596 | 0.6234 | 0.6234 | 173,571 | -0.03(-4.09%) |
Oct 18, 2023 | 0.6776 | 0.6809 | 0.6368 | 0.6500 | 145,701 | -0.00(-0.43%) |
Oct 17, 2023 | 0.6000 | 0.6809 | 0.5810 | 0.6528 | 572,792 | +0.04(+6.58%) |
Oct 16, 2023 | 0.6804 | 0.6999 | 0.6100 | 0.6125 | 506,571 | -0.07(-9.74%) |
Oct 13, 2023 | 0.6900 | 0.6900 | 0.6600 | 0.6786 | 331,894 | -0.00(-0.35%) |
Oct 12, 2023 | 0.7150 | 0.7400 | 0.6750 | 0.6810 | 350,089 | -0.03(-3.58%) |
Oct 11, 2023 | 0.7100 | 0.7512 | 0.7050 | 0.7063 | 139,988 | -0.02(-3.25%) |
Oct 10, 2023 | 0.7169 | 0.7499 | 0.7050 | 0.7300 | 149,154 | +0.03(+4.14%) |
Oct 09, 2023 | 0.7600 | 0.7690 | 0.6800 | 0.7010 | 575,404 | -0.07(-8.52%) |
Oct 06, 2023 | 0.7715 | 0.8000 | 0.7600 | 0.7663 | 188,146 | -0.01(-1.36%) |
Oct 05, 2023 | 0.7702 | 0.7893 | 0.7650 | 0.7769 | 132,088 | -0.00(-0.22%) |
Oct 04, 2023 | 0.7955 | 0.7957 | 0.7600 | 0.7786 | 228,281 | -0.01(-1.62%) |
Oct 03, 2023 | 0.7500 | 0.8090 | 0.7500 | 0.7914 | 164,025 | +0.01(+1.45%) |
Oct 02, 2023 | 0.8369 | 0.8370 | 0.7600 | 0.7801 | 580,520 | -0.07(-7.74%) |
Sep 29, 2023 | 0.8000 | 0.8500 | 0.7550 | 0.8455 | 412,085 | +0.09(+11.54%) |
Sep 28, 2023 | 0.8424 | 0.8424 | 0.7500 | 0.7580 | 663,173 | -0.07(-8.12%) |
Sep 27, 2023 | 0.8900 | 0.9200 | 0.8250 | 0.8250 | 733,787 | -0.08(-8.33%) |
Sep 26, 2023 | 0.8993 | 0.9299 | 0.8900 | 0.9000 | 284,514 | +0.00(+0.28%) |
Sep 25, 2023 | 0.9700 | 0.9171 | 0.8901 | 0.8975 | 582,239 | -0.09(-9.34%) |
Sep 22, 2023 | 1.010 | 1.040 | 0.9900 | 0.9900 | 364,518 | -0.03(-2.94%) |
Sep 21, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 361,145 | +0.02(+2.00%) |
Sep 20, 2023 | 1.030 | 1.060 | 1.000 | 1.000 | 361,349 | -0.02(-1.96%) |
Sep 19, 2023 | 1.030 | 1.050 | 1.010 | 1.020 | 317,194 | -0.02(-1.92%) |
Sep 18, 2023 | 1.050 | 1.060 | 1.030 | 1.040 | 217,253 | +0.01(+0.97%) |
Sep 15, 2023 | 1.080 | 1.100 | 1.030 | 1.030 | 636,488 | -0.05(-4.63%) |
Sep 14, 2023 | 1.060 | 1.109 | 1.055 | 1.080 | 206,208 | +0.02(+1.89%) |
Sep 13, 2023 | 1.050 | 1.060 | 1.040 | 1.060 | 194,635 | +0.02(+1.44%) |
Sep 12, 2023 | 1.050 | 1.070 | 1.040 | 1.045 | 228,126 | -0.02(-1.88%) |
Sep 11, 2023 | 1.080 | 1.080 | 1.040 | 1.065 | 250,195 | +0.01(+1.43%) |
Sep 08, 2023 | 1.040 | 1.080 | 1.040 | 1.050 | 239,508 | -0.02(-1.87%) |
Sep 07, 2023 | 1.050 | 1.080 | 1.030 | 1.070 | 271,485 | +0.01(+0.94%) |
Sep 06, 2023 | 1.090 | 1.100 | 1.060 | 1.060 | 252,024 | -0.04(-3.64%) |
Sep 05, 2023 | 1.120 | 1.140 | 1.100 | 1.100 | 139,817 | -0.02(-1.79%) |