Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.7456 | 0.7669 | 0.7007 | 0.7190 | 1,139,843 | -0.03(-4.44%) |
Sep 28, 2023 | 0.7716 | 0.7716 | 0.7344 | 0.7524 | 1,136,613 | -0.03(-3.54%) |
Sep 27, 2023 | 0.8050 | 0.8195 | 0.7200 | 0.7800 | 1,763,757 | -0.02(-2.50%) |
Sep 26, 2023 | 0.8900 | 0.9200 | 0.7850 | 0.8000 | 4,499,352 | -0.04(-5.00%) |
Sep 25, 2023 | 0.8700 | 0.8421 | 0.8366 | 0.8421 | 379,466 | -0.02(-2.86%) |
Sep 22, 2023 | 0.9679 | 0.9679 | 0.8500 | 0.8669 | 840,873 | -0.08(-8.31%) |
Sep 21, 2023 | 0.9289 | 0.9800 | 0.9050 | 0.9455 | 1,074,716 | +0.03(+3.05%) |
Sep 20, 2023 | 0.8400 | 0.9400 | 0.7802 | 0.9175 | 2,183,729 | +0.09(+11.01%) |
Sep 19, 2023 | 0.9251 | 0.9395 | 0.8200 | 0.8265 | 1,962,242 | -0.10(-10.75%) |
Sep 18, 2023 | 0.9800 | 0.9900 | 0.9100 | 0.9261 | 1,498,769 | -0.07(-7.38%) |
Sep 15, 2023 | 1.020 | 1.040 | 0.9999 | 0.9999 | 1,215,323 | -0.01(-1.00%) |
Sep 14, 2023 | 1.050 | 1.060 | 1.010 | 1.010 | 603,723 | -0.05(-4.72%) |
Sep 13, 2023 | 1.030 | 1.060 | 1.020 | 1.060 | 1,111,724 | +0.04(+3.92%) |
Sep 12, 2023 | 1.060 | 1.070 | 1.020 | 1.020 | 474,714 | -0.03(-2.86%) |
Sep 11, 2023 | 1.050 | 1.060 | 1.030 | 1.050 | 853,335 | +0.02(+1.45%) |
Sep 08, 2023 | 1.040 | 1.050 | 1.020 | 1.035 | 426,644 | -0.01(-0.48%) |
Sep 07, 2023 | 1.040 | 1.051 | 1.030 | 1.040 | 368,089 | -0.01(-0.95%) |
Sep 06, 2023 | 1.090 | 1.090 | 1.040 | 1.050 | 587,078 | -0.04(-3.67%) |
Sep 05, 2023 | 1.070 | 1.090 | 1.045 | 1.090 | 382,529 | +0.05(+4.81%) |
Sep 01, 2023 | 1.060 | 1.070 | 1.040 | 1.040 | 568,802 | +0.00(+0.00%) |
Aug 31, 2023 | 1.090 | 1.097 | 1.040 | 1.040 | 501,600 | -0.06(-5.45%) |
Aug 30, 2023 | 1.070 | 1.100 | 1.050 | 1.100 | 354,614 | +0.03(+2.80%) |
Aug 29, 2023 | 1.050 | 1.080 | 1.030 | 1.070 | 351,131 | +0.02(+1.90%) |
Aug 28, 2023 | 1.040 | 1.050 | 1.020 | 1.050 | 279,914 | +0.02(+1.94%) |
Aug 25, 2023 | 1.030 | 1.040 | 1.000 | 1.030 | 689,563 | +0.00(+0.00%) |
Aug 24, 2023 | 1.060 | 1.060 | 1.020 | 1.030 | 711,747 | -0.01(-0.96%) |
Aug 23, 2023 | 1.050 | 1.070 | 1.040 | 1.040 | 413,623 | -0.01(-0.95%) |
Aug 22, 2023 | 1.090 | 1.100 | 1.030 | 1.050 | 527,645 | -0.02(-1.87%) |
Aug 21, 2023 | 1.110 | 1.110 | 1.050 | 1.070 | 569,236 | -0.01(-0.93%) |
Aug 18, 2023 | 1.070 | 1.120 | 1.070 | 1.080 | 670,667 | +0.05(+4.85%) |
Aug 17, 2023 | 1.060 | 1.090 | 1.020 | 1.030 | 915,581 | -0.05(-4.63%) |
Aug 16, 2023 | 1.120 | 1.130 | 1.050 | 1.080 | 832,311 | -0.04(-3.57%) |
Aug 15, 2023 | 1.130 | 1.150 | 1.100 | 1.120 | 441,526 | -0.02(-1.75%) |
Aug 14, 2023 | 1.140 | 1.170 | 1.130 | 1.140 | 524,991 | +0.00(+0.00%) |
Aug 11, 2023 | 1.110 | 1.160 | 1.110 | 1.140 | 717,773 | +0.05(+4.59%) |
Aug 10, 2023 | 1.090 | 1.110 | 1.050 | 1.090 | 1,194,830 | +0.01(+0.93%) |
Aug 09, 2023 | 1.080 | 1.115 | 1.060 | 1.080 | 964,498 | -0.01(-0.92%) |
Aug 08, 2023 | 1.100 | 1.130 | 1.060 | 1.090 | 1,261,904 | -0.04(-3.54%) |
Aug 07, 2023 | 1.140 | 1.160 | 1.100 | 1.130 | 1,229,071 | -0.02(-1.74%) |
Aug 04, 2023 | 1.190 | 1.205 | 1.140 | 1.150 | 836,588 | -0.02(-1.71%) |
Aug 03, 2023 | 1.160 | 1.200 | 1.150 | 1.170 | 604,736 | +0.00(+0.00%) |
Aug 02, 2023 | 1.180 | 1.200 | 1.130 | 1.170 | 807,552 | -0.03(-2.50%) |
Aug 01, 2023 | 1.240 | 1.250 | 1.160 | 1.200 | 1,272,284 | -0.06(-4.76%) |
Jul 31, 2023 | 1.240 | 1.300 | 1.220 | 1.260 | 794,562 | +0.02(+2.02%) |
Jul 28, 2023 | 1.190 | 1.250 | 1.190 | 1.235 | 504,026 | +0.05(+3.78%) |
Jul 27, 2023 | 1.230 | 1.248 | 1.170 | 1.190 | 731,998 | -0.03(-2.46%) |
Jul 26, 2023 | 1.230 | 1.250 | 1.189 | 1.220 | 777,978 | +0.03(+2.52%) |
Jul 25, 2023 | 1.250 | 1.280 | 1.180 | 1.190 | 949,691 | -0.06(-5.18%) |
Jul 24, 2023 | 1.290 | 1.320 | 1.210 | 1.255 | 916,298 | -0.04(-2.71%) |
Jul 21, 2023 | 1.340 | 1.345 | 1.255 | 1.290 | 938,798 | -0.04(-3.01%) |
Jul 20, 2023 | 1.360 | 1.380 | 1.302 | 1.330 | 847,388 | +0.00(+0.00%) |
Jul 19, 2023 | 1.320 | 1.400 | 1.320 | 1.330 | 1,109,654 | +0.01(+0.76%) |
Jul 18, 2023 | 1.260 | 1.450 | 1.260 | 1.320 | 2,601,850 | +0.06(+4.76%) |
Jul 17, 2023 | 1.230 | 1.280 | 1.205 | 1.260 | 828,196 | +0.04(+3.28%) |
Jul 14, 2023 | 1.230 | 1.260 | 1.200 | 1.220 | 565,453 | -0.04(-3.17%) |
Jul 13, 2023 | 1.250 | 1.270 | 1.210 | 1.260 | 911,180 | +0.03(+2.44%) |
Jul 12, 2023 | 1.290 | 1.335 | 1.220 | 1.230 | 1,237,790 | +0.00(+0.00%) |
Jul 11, 2023 | 1.240 | 1.300 | 1.215 | 1.230 | 1,181,394 | +0.03(+2.50%) |
Jul 10, 2023 | 1.150 | 1.250 | 1.140 | 1.200 | 1,650,134 | +0.07(+6.19%) |
Jul 07, 2023 | 1.120 | 1.179 | 1.120 | 1.130 | 530,488 | +0.02(+1.80%) |
Jul 06, 2023 | 1.190 | 1.190 | 1.110 | 1.110 | 963,104 | -0.09(-7.50%) |
Jul 05, 2023 | 1.190 | 1.250 | 1.190 | 1.200 | 895,479 | +0.00(+0.00%) |