Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.6520 | 0.6889 | 0.5700 | 0.6340 | 790,579 | +0.02(+2.91%) |
Oct 30, 2023 | 0.6010 | 0.6400 | 0.5923 | 0.6161 | 6,087 | +0.01(+0.98%) |
Oct 27, 2023 | 0.6274 | 0.6540 | 0.5900 | 0.6101 | 30,391 | -0.01(-2.38%) |
Oct 26, 2023 | 0.6760 | 0.7109 | 0.6207 | 0.6250 | 31,001 | -0.02(-2.65%) |
Oct 25, 2023 | 0.6300 | 0.6800 | 0.6300 | 0.6420 | 41,309 | -0.05(-6.96%) |
Oct 24, 2023 | 0.7000 | 0.7215 | 0.6410 | 0.6900 | 14,560 | -0.01(-1.40%) |
Oct 23, 2023 | 0.6929 | 0.7000 | 0.6600 | 0.6998 | 21,312 | -0.00(-0.60%) |
Oct 20, 2023 | 0.6100 | 0.7400 | 0.5900 | 0.7040 | 468,915 | +0.11(+19.32%) |
Oct 19, 2023 | 0.5750 | 0.5900 | 0.5500 | 0.5900 | 51,305 | -0.02(-2.51%) |
Oct 18, 2023 | 0.6200 | 0.6200 | 0.5999 | 0.6052 | 60,289 | +0.01(+0.87%) |
Oct 17, 2023 | 0.5900 | 0.6201 | 0.5500 | 0.6000 | 71,387 | +0.01(+1.52%) |
Oct 16, 2023 | 0.6601 | 0.6700 | 0.5401 | 0.5910 | 80,964 | -0.06(-9.09%) |
Oct 13, 2023 | 0.6700 | 0.7400 | 0.6400 | 0.6501 | 124,643 | -0.11(-14.35%) |
Oct 12, 2023 | 0.8200 | 0.8200 | 0.7200 | 0.7590 | 94,156 | +0.01(+1.20%) |
Oct 11, 2023 | 0.7308 | 0.8100 | 0.6420 | 0.7500 | 455,469 | +0.05(+7.76%) |
Oct 10, 2023 | 0.7500 | 0.7500 | 0.6960 | 0.6960 | 165,382 | -0.04(-4.79%) |
Oct 09, 2023 | 0.8360 | 0.8481 | 0.7200 | 0.7310 | 435,399 | -0.12(-14.00%) |
Oct 06, 2023 | 0.8800 | 0.9700 | 0.7900 | 0.8500 | 1,101,733 | -0.75(-46.88%) |
Oct 05, 2023 | 1.560 | 1.690 | 1.560 | 1.600 | 26,276 | -0.01(-0.62%) |
Oct 04, 2023 | 1.605 | 1.650 | 1.520 | 1.610 | 3,345 | +0.07(+4.78%) |
Oct 03, 2023 | 1.640 | 1.640 | 1.520 | 1.537 | 2,558 | -0.10(-6.30%) |
Oct 02, 2023 | 1.640 | 1.669 | 1.620 | 1.640 | 3,791 | +0.03(+1.86%) |
Sep 29, 2023 | 1.529 | 1.610 | 1.529 | 1.610 | 1,573 | +0.09(+5.92%) |
Sep 28, 2023 | 1.520 | 1.520 | 1.520 | 1.520 | 315 | -0.03(-1.94%) |
Sep 27, 2023 | 1.550 | 1.621 | 1.550 | 1.550 | 4,068 | -0.05(-2.97%) |
Sep 26, 2023 | 1.620 | 1.627 | 1.580 | 1.597 | 2,135 | +0.02(+1.10%) |
Sep 25, 2023 | 1.630 | 1.755 | 1.580 | 1.580 | 6,288 | -0.04(-2.77%) |
Sep 22, 2023 | 1.650 | 1.650 | 1.620 | 1.625 | 6,296 | -0.04(-2.69%) |
Sep 21, 2023 | 1.789 | 1.789 | 1.630 | 1.670 | 13,993 | -0.03(-1.76%) |
Sep 20, 2023 | 1.900 | 1.900 | 1.700 | 1.700 | 24,649 | -0.16(-8.60%) |
Sep 19, 2023 | 1.850 | 1.870 | 1.800 | 1.860 | 23,678 | -0.05(-2.62%) |
Sep 18, 2023 | 1.880 | 1.910 | 1.880 | 1.910 | 2,609 | -0.02(-1.04%) |
Sep 15, 2023 | 1.900 | 2.000 | 1.860 | 1.930 | 14,956 | +0.01(+0.52%) |
Sep 14, 2023 | 1.903 | 1.930 | 1.903 | 1.920 | 2,680 | -0.03(-1.54%) |
Sep 13, 2023 | 2.020 | 2.020 | 1.950 | 1.950 | 10,046 | -0.06(-2.99%) |
Sep 12, 2023 | 2.050 | 2.110 | 1.968 | 2.010 | 5,182 | -0.03(-1.47%) |
Sep 11, 2023 | 1.880 | 2.050 | 1.880 | 2.040 | 8,801 | +0.14(+7.37%) |
Sep 08, 2023 | 2.030 | 2.050 | 1.890 | 1.900 | 17,194 | -0.14(-6.87%) |
Sep 07, 2023 | 2.070 | 2.070 | 2.040 | 2.040 | 6,774 | -0.10(-4.67%) |
Sep 06, 2023 | 2.030 | 2.140 | 2.030 | 2.140 | 11,034 | +0.05(+2.39%) |
Sep 05, 2023 | 2.140 | 2.140 | 2.030 | 2.090 | 7,791 | -0.02(-0.95%) |
Sep 01, 2023 | 2.140 | 2.140 | 2.106 | 2.110 | 17,537 | +0.01(+0.48%) |
Aug 31, 2023 | 2.110 | 2.114 | 2.090 | 2.100 | 9,259 | -0.02(-0.94%) |
Aug 30, 2023 | 2.140 | 2.170 | 2.090 | 2.120 | 8,414 | -0.03(-1.40%) |
Aug 29, 2023 | 2.320 | 2.320 | 2.120 | 2.150 | 44,603 | -0.25(-10.42%) |
Aug 28, 2023 | 2.340 | 2.400 | 2.200 | 2.400 | 2,505 | +0.10(+4.35%) |
Aug 25, 2023 | 2.230 | 2.475 | 2.100 | 2.300 | 30,693 | -0.07(-2.95%) |
Aug 24, 2023 | 2.250 | 2.385 | 2.250 | 2.370 | 6,586 | +0.08(+3.49%) |
Aug 23, 2023 | 2.480 | 2.480 | 2.290 | 2.290 | 30,056 | -0.22(-8.77%) |
Aug 22, 2023 | 2.690 | 2.690 | 2.490 | 2.510 | 7,734 | -0.03(-1.13%) |
Aug 21, 2023 | 2.670 | 2.670 | 2.410 | 2.539 | 4,009 | -0.05(-1.98%) |
Aug 18, 2023 | 2.320 | 2.600 | 2.240 | 2.590 | 16,996 | +0.29(+12.61%) |
Aug 17, 2023 | 2.410 | 2.465 | 2.300 | 2.300 | 7,116 | -0.08(-3.36%) |
Aug 16, 2023 | 2.320 | 2.510 | 2.320 | 2.380 | 26,564 | +0.08(+3.48%) |
Aug 15, 2023 | 2.960 | 2.965 | 2.250 | 2.300 | 106,685 | -0.52(-18.44%) |
Aug 14, 2023 | 2.830 | 2.830 | 2.645 | 2.820 | 18,290 | +0.01(+0.36%) |
Aug 11, 2023 | 3.020 | 3.020 | 2.628 | 2.810 | 38,064 | -0.18(-6.02%) |
Aug 10, 2023 | 3.370 | 3.370 | 2.990 | 2.990 | 15,872 | -0.14(-4.47%) |
Aug 09, 2023 | 3.190 | 3.290 | 3.090 | 3.130 | 10,181 | +0.01(+0.32%) |
Aug 08, 2023 | 2.950 | 3.130 | 2.900 | 3.120 | 6,355 | +0.02(+0.65%) |
Aug 07, 2023 | 3.210 | 3.340 | 3.100 | 3.100 | 7,746 | -0.23(-6.91%) |
Aug 04, 2023 | 3.400 | 3.470 | 3.280 | 3.330 | 4,690 | +0.01(+0.30%) |
Aug 03, 2023 | 3.530 | 3.620 | 3.320 | 3.320 | 19,731 | -0.10(-2.78%) |
Aug 02, 2023 | 3.400 | 3.509 | 3.400 | 3.415 | 30,176 | +0.02(+0.44%) |