Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.6488 | 0.6590 | 0.5982 | 0.6095 | 126,333 | -0.00(-0.25%) |
Sep 28, 2023 | 0.5947 | 0.6380 | 0.5764 | 0.6110 | 337,571 | +0.04(+6.15%) |
Sep 27, 2023 | 0.6551 | 0.6551 | 0.5650 | 0.5756 | 536,587 | -0.06(-10.06%) |
Sep 26, 2023 | 0.6886 | 0.7099 | 0.6272 | 0.6400 | 281,301 | -0.07(-9.86%) |
Sep 25, 2023 | 0.7100 | 0.7160 | 0.7099 | 0.7100 | 256,504 | +0.01(+1.43%) |
Sep 22, 2023 | 0.6100 | 0.7099 | 0.6100 | 0.7000 | 385,900 | +0.08(+12.20%) |
Sep 21, 2023 | 0.6500 | 0.6749 | 0.5534 | 0.6239 | 932,709 | -0.05(-6.95%) |
Sep 20, 2023 | 0.7600 | 0.7600 | 0.6700 | 0.6705 | 239,422 | -0.04(-6.28%) |
Sep 19, 2023 | 0.7524 | 0.7671 | 0.7154 | 0.7154 | 203,850 | -0.04(-4.75%) |
Sep 18, 2023 | 0.8400 | 0.8400 | 0.7511 | 0.7511 | 518,860 | -0.06(-7.90%) |
Sep 15, 2023 | 0.8300 | 0.8601 | 0.8152 | 0.8155 | 129,513 | -0.01(-1.75%) |
Sep 14, 2023 | 0.8300 | 0.8482 | 0.8204 | 0.8300 | 206,580 | +0.01(+1.78%) |
Sep 13, 2023 | 0.8600 | 0.8700 | 0.8051 | 0.8155 | 187,866 | -0.02(-1.94%) |
Sep 12, 2023 | 0.8800 | 0.8842 | 0.8260 | 0.8316 | 479,888 | -0.06(-7.21%) |
Sep 11, 2023 | 0.9063 | 0.9162 | 0.8801 | 0.8962 | 198,646 | -0.02(-1.72%) |
Sep 08, 2023 | 0.9500 | 0.9500 | 0.8800 | 0.9119 | 637,832 | -0.03(-2.99%) |
Sep 07, 2023 | 0.9700 | 0.9919 | 0.9000 | 0.9400 | 1,134,934 | +0.03(+3.32%) |
Sep 06, 2023 | 0.9000 | 0.9899 | 0.8500 | 0.9098 | 958,830 | -0.01(-1.39%) |
Sep 05, 2023 | 0.9700 | 0.9700 | 0.9025 | 0.9226 | 279,503 | -0.03(-3.47%) |
Sep 01, 2023 | 0.9828 | 1.010 | 0.9406 | 0.9558 | 140,901 | -0.04(-4.42%) |
Aug 31, 2023 | 0.9900 | 1.020 | 0.9751 | 1.000 | 176,461 | +0.01(+1.01%) |
Aug 30, 2023 | 0.9300 | 0.9900 | 0.9020 | 0.9900 | 330,239 | +0.08(+8.22%) |
Aug 29, 2023 | 0.9020 | 0.9457 | 0.9020 | 0.9148 | 276,663 | +0.01(+1.08%) |
Aug 28, 2023 | 0.9200 | 0.9841 | 0.9009 | 0.9050 | 168,485 | +0.01(+1.12%) |
Aug 25, 2023 | 0.9358 | 0.9800 | 0.8920 | 0.8950 | 259,934 | -0.03(-2.74%) |
Aug 24, 2023 | 0.9400 | 0.9625 | 0.9019 | 0.9202 | 262,963 | -0.05(-5.37%) |
Aug 23, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9724 | 214,323 | -0.01(-1.34%) |
Aug 22, 2023 | 0.9800 | 1.010 | 0.9476 | 0.9856 | 184,282 | +0.01(+1.41%) |
Aug 21, 2023 | 0.9900 | 1.010 | 0.9207 | 0.9719 | 261,896 | -0.04(-3.77%) |
Aug 18, 2023 | 0.9330 | 1.030 | 0.9330 | 1.010 | 325,958 | +0.01(+1.00%) |
Aug 17, 2023 | 1.010 | 1.065 | 1.000 | 1.000 | 311,980 | -0.06(-5.66%) |
Aug 16, 2023 | 1.120 | 1.121 | 1.050 | 1.060 | 400,207 | -0.07(-6.19%) |
Aug 15, 2023 | 1.040 | 1.170 | 1.040 | 1.130 | 491,072 | +0.06(+5.61%) |
Aug 14, 2023 | 1.150 | 1.190 | 1.030 | 1.070 | 977,390 | -0.07(-6.14%) |
Aug 11, 2023 | 1.070 | 1.160 | 1.060 | 1.140 | 412,998 | +0.03(+3.17%) |
Aug 10, 2023 | 1.250 | 1.270 | 1.090 | 1.105 | 1,253,782 | -0.21(-15.65%) |
Aug 09, 2023 | 1.340 | 1.340 | 1.200 | 1.310 | 617,050 | -0.01(-0.76%) |
Aug 08, 2023 | 1.590 | 1.590 | 1.150 | 1.320 | 7,182,152 | +0.00(+0.00%) |
Aug 07, 2023 | 1.480 | 1.480 | 1.300 | 1.320 | 483,449 | -0.15(-10.20%) |
Aug 04, 2023 | 1.550 | 1.590 | 1.470 | 1.470 | 434,497 | -0.12(-7.55%) |
Aug 03, 2023 | 1.630 | 1.700 | 1.560 | 1.590 | 346,509 | -0.04(-2.75%) |
Aug 02, 2023 | 1.670 | 1.670 | 1.590 | 1.635 | 369,253 | -0.06(-3.82%) |
Aug 01, 2023 | 1.650 | 1.720 | 1.450 | 1.700 | 567,513 | +0.07(+4.29%) |
Jul 31, 2023 | 1.510 | 1.750 | 1.500 | 1.630 | 1,059,216 | +0.13(+8.67%) |
Jul 28, 2023 | 1.460 | 1.550 | 1.400 | 1.500 | 408,036 | +0.03(+2.04%) |
Jul 27, 2023 | 1.680 | 1.700 | 1.450 | 1.470 | 795,568 | -0.18(-10.91%) |
Jul 26, 2023 | 1.660 | 1.850 | 1.550 | 1.650 | 808,013 | -0.04(-2.08%) |
Jul 25, 2023 | 2.030 | 2.030 | 1.660 | 1.685 | 1,112,537 | -0.32(-16.17%) |
Jul 24, 2023 | 1.950 | 2.130 | 1.680 | 2.010 | 1,962,385 | +0.01(+0.50%) |
Jul 21, 2023 | 1.610 | 2.140 | 1.520 | 2.000 | 4,045,889 | +0.38(+23.46%) |
Jul 20, 2023 | 1.450 | 1.645 | 1.310 | 1.620 | 1,173,614 | +0.10(+6.58%) |
Jul 19, 2023 | 1.250 | 1.650 | 1.210 | 1.520 | 2,148,441 | +0.32(+26.67%) |
Jul 18, 2023 | 1.190 | 1.260 | 1.171 | 1.200 | 343,684 | +0.01(+0.84%) |
Jul 17, 2023 | 1.180 | 1.280 | 1.160 | 1.190 | 691,159 | +0.01(+0.85%) |
Jul 14, 2023 | 1.440 | 1.500 | 1.140 | 1.180 | 974,861 | -0.21(-15.11%) |
Jul 13, 2023 | 1.250 | 1.470 | 1.151 | 1.390 | 858,429 | +0.17(+13.93%) |
Jul 12, 2023 | 1.390 | 1.550 | 1.180 | 1.220 | 1,496,134 | -0.10(-7.58%) |
Jul 11, 2023 | 1.160 | 1.460 | 1.160 | 1.320 | 859,487 | +0.17(+14.78%) |
Jul 10, 2023 | 1.060 | 1.200 | 1.040 | 1.150 | 987,870 | +0.12(+11.65%) |
Jul 07, 2023 | 0.8948 | 1.070 | 0.8948 | 1.030 | 245,173 | +0.15(+17.05%) |
Jul 06, 2023 | 0.9400 | 0.9684 | 0.8700 | 0.8800 | 193,398 | -0.09(-9.13%) |
Jul 05, 2023 | 0.9300 | 0.9800 | 0.9032 | 0.9684 | 339,126 | +0.06(+7.06%) |