Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 1.280 | 1.310 | 1.200 | 1.220 | 113,004 | -0.02(-1.61%) |
Sep 28, 2023 | 1.250 | 1.320 | 1.220 | 1.240 | 161,608 | -0.01(-0.80%) |
Sep 27, 2023 | 1.210 | 1.310 | 1.200 | 1.250 | 193,390 | +0.05(+4.17%) |
Sep 26, 2023 | 1.240 | 1.338 | 1.150 | 1.200 | 169,261 | -0.05(-4.00%) |
Sep 25, 2023 | 1.200 | 1.330 | 1.240 | 1.250 | 293,425 | +0.03(+2.46%) |
Sep 22, 2023 | 1.250 | 1.280 | 1.160 | 1.220 | 248,421 | -0.02(-1.61%) |
Sep 21, 2023 | 1.300 | 1.320 | 1.210 | 1.240 | 220,496 | -0.10(-7.46%) |
Sep 20, 2023 | 1.360 | 1.445 | 1.290 | 1.340 | 186,641 | -0.03(-2.19%) |
Sep 19, 2023 | 1.450 | 1.490 | 1.310 | 1.370 | 279,352 | -0.08(-5.52%) |
Sep 18, 2023 | 1.530 | 1.560 | 1.430 | 1.450 | 402,699 | -0.15(-9.38%) |
Sep 15, 2023 | 1.440 | 1.640 | 1.350 | 1.600 | 916,975 | +0.28(+21.21%) |
Sep 14, 2023 | 1.310 | 1.370 | 1.290 | 1.320 | 199,136 | +0.05(+3.94%) |
Sep 13, 2023 | 1.260 | 1.340 | 1.250 | 1.270 | 144,131 | +0.01(+0.79%) |
Sep 12, 2023 | 1.350 | 1.460 | 1.260 | 1.260 | 406,572 | -0.16(-11.27%) |
Sep 11, 2023 | 1.210 | 1.510 | 1.190 | 1.420 | 908,821 | +0.23(+19.33%) |
Sep 08, 2023 | 1.150 | 1.250 | 1.100 | 1.190 | 301,644 | +0.04(+3.48%) |
Sep 07, 2023 | 1.060 | 1.230 | 1.060 | 1.150 | 329,793 | +0.03(+2.68%) |
Sep 06, 2023 | 1.350 | 1.370 | 0.9300 | 1.120 | 1,244,607 | -0.19(-14.50%) |
Sep 05, 2023 | 1.230 | 1.349 | 1.200 | 1.310 | 433,192 | +0.13(+11.02%) |
Sep 01, 2023 | 1.290 | 1.340 | 1.120 | 1.180 | 645,188 | -0.07(-5.60%) |
Aug 31, 2023 | 1.070 | 1.330 | 1.070 | 1.250 | 1,711,207 | +0.21(+20.19%) |
Aug 30, 2023 | 0.9400 | 1.090 | 0.9210 | 1.040 | 262,351 | +0.09(+9.47%) |
Aug 29, 2023 | 0.9467 | 0.9700 | 0.9210 | 0.9500 | 71,902 | +0.03(+2.91%) |
Aug 28, 2023 | 0.9217 | 0.9700 | 0.8800 | 0.9231 | 63,423 | +0.02(+2.57%) |
Aug 25, 2023 | 0.9200 | 0.9500 | 0.8800 | 0.9000 | 189,946 | -0.02(-1.75%) |
Aug 24, 2023 | 0.9800 | 1.007 | 0.8911 | 0.9160 | 139,354 | -0.07(-7.47%) |
Aug 23, 2023 | 0.9900 | 1.038 | 0.9418 | 0.9900 | 102,416 | +0.00(+0.03%) |
Aug 22, 2023 | 1.070 | 1.070 | 0.9600 | 0.9897 | 126,789 | -0.03(-2.97%) |
Aug 21, 2023 | 1.140 | 1.150 | 1.020 | 1.020 | 119,603 | -0.12(-10.53%) |
Aug 18, 2023 | 1.050 | 1.150 | 1.020 | 1.140 | 302,624 | +0.06(+5.56%) |
Aug 17, 2023 | 1.040 | 1.120 | 1.020 | 1.080 | 259,998 | +0.05(+4.85%) |
Aug 16, 2023 | 1.010 | 1.050 | 0.9354 | 1.030 | 242,657 | +0.01(+0.98%) |
Aug 15, 2023 | 0.9600 | 1.020 | 0.9200 | 1.020 | 121,763 | +0.06(+5.99%) |
Aug 14, 2023 | 1.000 | 1.005 | 0.9100 | 0.9624 | 204,778 | -0.06(-5.65%) |
Aug 11, 2023 | 0.9584 | 1.030 | 0.9584 | 1.020 | 136,373 | +0.06(+6.39%) |
Aug 10, 2023 | 1.110 | 1.110 | 0.9130 | 0.9587 | 386,315 | -0.09(-8.70%) |
Aug 09, 2023 | 1.240 | 1.240 | 1.000 | 1.050 | 344,181 | -0.19(-15.32%) |
Aug 08, 2023 | 1.230 | 1.250 | 1.160 | 1.240 | 233,766 | +0.03(+2.48%) |
Aug 07, 2023 | 1.200 | 1.250 | 1.110 | 1.210 | 249,947 | -0.01(-0.82%) |
Aug 04, 2023 | 1.260 | 1.360 | 1.200 | 1.220 | 273,391 | -0.01(-0.81%) |
Aug 03, 2023 | 1.030 | 1.310 | 1.030 | 1.230 | 475,113 | +0.21(+20.59%) |
Aug 02, 2023 | 1.110 | 1.110 | 0.9602 | 1.020 | 312,177 | -0.11(-9.73%) |
Aug 01, 2023 | 1.150 | 1.190 | 1.130 | 1.130 | 116,093 | -0.04(-3.42%) |
Jul 31, 2023 | 1.150 | 1.190 | 1.120 | 1.170 | 121,633 | +0.06(+5.41%) |
Jul 28, 2023 | 1.120 | 1.180 | 1.100 | 1.110 | 84,027 | +0.04(+3.74%) |
Jul 27, 2023 | 1.210 | 1.210 | 1.070 | 1.070 | 160,482 | -0.12(-10.08%) |
Jul 26, 2023 | 1.140 | 1.220 | 1.120 | 1.190 | 168,702 | +0.01(+0.85%) |
Jul 25, 2023 | 1.130 | 1.220 | 1.100 | 1.180 | 287,608 | +0.05(+4.42%) |
Jul 24, 2023 | 1.140 | 1.170 | 1.100 | 1.130 | 192,914 | -0.04(-3.42%) |
Jul 21, 2023 | 1.170 | 1.230 | 1.140 | 1.170 | 354,694 | +0.00(+0.00%) |
Jul 20, 2023 | 1.250 | 1.450 | 1.100 | 1.170 | 784,375 | -0.01(-0.85%) |
Jul 19, 2023 | 1.050 | 1.180 | 1.040 | 1.180 | 501,790 | +0.19(+19.19%) |
Jul 18, 2023 | 1.010 | 1.100 | 0.9900 | 0.9900 | 260,800 | -0.09(-8.33%) |
Jul 17, 2023 | 0.9572 | 1.080 | 0.9540 | 1.080 | 300,254 | +0.11(+11.34%) |
Jul 14, 2023 | 0.9900 | 1.030 | 0.9500 | 0.9700 | 341,171 | -0.05(-4.90%) |
Jul 13, 2023 | 0.9400 | 1.050 | 0.9102 | 1.020 | 671,685 | +0.10(+11.12%) |
Jul 12, 2023 | 0.9100 | 0.9434 | 0.8700 | 0.9179 | 294,508 | -0.00(-0.22%) |
Jul 11, 2023 | 0.9000 | 0.9364 | 0.8920 | 0.9199 | 335,611 | +0.02(+2.21%) |
Jul 10, 2023 | 0.8500 | 0.9100 | 0.8157 | 0.9000 | 235,454 | +0.05(+6.40%) |
Jul 07, 2023 | 0.7700 | 0.8491 | 0.7700 | 0.8459 | 327,578 | +0.10(+12.79%) |
Jul 06, 2023 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 626,567 | -0.07(-8.73%) |
Jul 05, 2023 | 0.8400 | 0.8450 | 0.8000 | 0.8217 | 270,849 | -0.01(-0.87%) |