Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.7052 | 0.8299 | 0.6900 | 0.8100 | 1,485,649 | +0.13(+19.14%) |
Nov 29, 2023 | 0.7193 | 0.7200 | 0.6507 | 0.6799 | 111,443 | -0.02(-2.16%) |
Nov 28, 2023 | 0.6999 | 0.7413 | 0.6769 | 0.6949 | 117,970 | +0.02(+2.21%) |
Nov 27, 2023 | 0.6940 | 0.7040 | 0.6500 | 0.6799 | 137,083 | -0.01(-1.78%) |
Nov 24, 2023 | 0.7297 | 0.7297 | 0.6911 | 0.6922 | 42,078 | -0.02(-3.05%) |
Nov 22, 2023 | 0.7601 | 0.7800 | 0.6652 | 0.7140 | 212,242 | -0.06(-7.27%) |
Nov 21, 2023 | 0.7500 | 0.8232 | 0.7300 | 0.7700 | 526,351 | -0.08(-9.41%) |
Nov 20, 2023 | 0.8960 | 0.9300 | 0.7400 | 0.8500 | 12,065,746 | +0.17(+25.15%) |
Nov 17, 2023 | 0.6895 | 0.6895 | 0.6300 | 0.6792 | 23,713 | +0.00(+0.62%) |
Nov 16, 2023 | 0.6995 | 0.6995 | 0.6700 | 0.6750 | 7,703 | -0.00(-0.72%) |
Nov 15, 2023 | 0.6914 | 0.6915 | 0.6649 | 0.6799 | 31,678 | -0.01(-1.65%) |
Nov 14, 2023 | 0.6995 | 0.6995 | 0.6549 | 0.6913 | 32,474 | +0.02(+3.13%) |
Nov 13, 2023 | 0.7000 | 0.7000 | 0.6208 | 0.6703 | 22,781 | -0.00(-0.64%) |
Nov 10, 2023 | 0.6900 | 0.7000 | 0.6600 | 0.6746 | 30,239 | +0.00(+0.54%) |
Nov 09, 2023 | 0.7100 | 0.7100 | 0.6604 | 0.6710 | 28,026 | -0.03(-3.87%) |
Nov 08, 2023 | 0.7480 | 0.7489 | 0.6923 | 0.6980 | 70,439 | -0.01(-2.05%) |
Nov 07, 2023 | 0.7424 | 0.7449 | 0.7049 | 0.7126 | 41,110 | -0.01(-1.26%) |
Nov 06, 2023 | 0.7200 | 0.7495 | 0.7049 | 0.7217 | 31,693 | -0.03(-3.70%) |
Nov 03, 2023 | 0.7201 | 0.7499 | 0.7201 | 0.7494 | 22,301 | +0.02(+2.80%) |
Nov 02, 2023 | 0.7000 | 0.7390 | 0.6849 | 0.7290 | 33,135 | +0.05(+7.68%) |
Nov 01, 2023 | 0.6972 | 0.7387 | 0.6600 | 0.6770 | 40,162 | -0.04(-5.97%) |
Oct 31, 2023 | 0.7816 | 0.7816 | 0.6906 | 0.7200 | 98,928 | -0.04(-5.14%) |
Oct 30, 2023 | 0.7759 | 0.7990 | 0.7449 | 0.7590 | 74,848 | -0.02(-2.68%) |
Oct 27, 2023 | 0.8000 | 0.8380 | 0.7540 | 0.7799 | 250,897 | +0.03(+3.99%) |
Oct 26, 2023 | 0.7200 | 0.7700 | 0.6903 | 0.7500 | 221,708 | +0.02(+2.82%) |
Oct 25, 2023 | 0.7900 | 0.7900 | 0.7205 | 0.7294 | 96,167 | -0.04(-5.29%) |
Oct 24, 2023 | 0.7823 | 0.7951 | 0.7701 | 0.7701 | 73,758 | +0.01(+1.33%) |
Oct 23, 2023 | 0.8300 | 0.8265 | 0.7505 | 0.7600 | 69,031 | -0.06(-7.32%) |
Oct 20, 2023 | 0.9311 | 0.9500 | 0.7501 | 0.8200 | 160,749 | -0.14(-14.57%) |
Oct 19, 2023 | 0.9410 | 0.9850 | 0.9300 | 0.9599 | 128,576 | -0.01(-1.04%) |
Oct 18, 2023 | 1.060 | 1.060 | 0.9227 | 0.9700 | 225,556 | -0.06(-5.83%) |
Oct 17, 2023 | 1.040 | 1.160 | 1.030 | 1.030 | 507,516 | -0.01(-1.44%) |
Oct 16, 2023 | 1.100 | 1.100 | 1.020 | 1.045 | 170,091 | -0.06(-5.00%) |
Oct 13, 2023 | 1.110 | 1.130 | 1.100 | 1.100 | 77,711 | -0.03(-2.65%) |
Oct 12, 2023 | 1.130 | 1.130 | 1.080 | 1.130 | 128,509 | +0.00(+0.00%) |
Oct 11, 2023 | 1.100 | 1.150 | 1.090 | 1.130 | 164,444 | +0.05(+4.63%) |
Oct 10, 2023 | 1.110 | 1.110 | 1.030 | 1.080 | 74,796 | +0.01(+0.93%) |
Oct 09, 2023 | 1.100 | 1.100 | 1.050 | 1.070 | 114,303 | -0.02(-1.83%) |
Oct 06, 2023 | 1.100 | 1.120 | 1.080 | 1.090 | 144,838 | -0.01(-0.91%) |
Oct 05, 2023 | 1.110 | 1.145 | 1.080 | 1.100 | 126,699 | -0.02(-1.79%) |
Oct 04, 2023 | 1.170 | 1.170 | 1.090 | 1.120 | 152,022 | -0.04(-3.45%) |
Oct 03, 2023 | 1.200 | 1.220 | 1.140 | 1.160 | 240,201 | -0.07(-5.69%) |
Oct 02, 2023 | 1.340 | 1.340 | 1.200 | 1.230 | 191,317 | -0.09(-6.82%) |
Sep 29, 2023 | 1.420 | 1.420 | 1.280 | 1.320 | 227,451 | -0.06(-4.35%) |
Sep 28, 2023 | 1.420 | 1.440 | 1.311 | 1.380 | 249,935 | -0.04(-2.82%) |
Sep 27, 2023 | 1.370 | 1.440 | 1.320 | 1.420 | 505,359 | +0.07(+5.19%) |
Sep 26, 2023 | 1.310 | 1.460 | 1.310 | 1.350 | 438,942 | -0.06(-4.26%) |
Sep 25, 2023 | 1.550 | 1.460 | 1.400 | 1.410 | 676,130 | -0.20(-12.42%) |
Sep 22, 2023 | 2.340 | 2.470 | 1.580 | 1.610 | 3,546,797 | -2.39(-59.75%) |
Sep 21, 2023 | 4.400 | 5.600 | 3.930 | 4.000 | 24,746,260 | +0.09(+2.30%) |
Sep 20, 2023 | 4.360 | 4.560 | 3.850 | 3.910 | 157,736 | -0.49(-11.14%) |
Sep 19, 2023 | 5.210 | 5.660 | 4.260 | 4.400 | 215,043 | -0.22(-4.76%) |
Sep 18, 2023 | 5.430 | 6.710 | 4.450 | 4.620 | 232,857 | -1.00(-17.79%) |
Sep 15, 2023 | 5.760 | 6.070 | 5.470 | 5.620 | 64,377 | -0.37(-6.18%) |
Sep 14, 2023 | 6.020 | 6.190 | 5.520 | 5.990 | 102,760 | +0.01(+0.17%) |
Sep 13, 2023 | 5.930 | 6.200 | 5.520 | 5.980 | 137,873 | +0.46(+8.33%) |
Sep 12, 2023 | 6.160 | 6.290 | 5.280 | 5.520 | 603,532 | -0.50(-8.31%) |
Sep 11, 2023 | 6.970 | 6.975 | 6.020 | 6.020 | 162,952 | -1.17(-16.27%) |
Sep 08, 2023 | 6.980 | 8.000 | 6.140 | 7.190 | 384,636 | -0.31(-4.18%) |
Sep 07, 2023 | 6.376 | 7.880 | 6.060 | 7.504 | 218,636 | +1.12(+17.62%) |
Sep 06, 2023 | 6.280 | 6.600 | 6.000 | 6.380 | 13,664 | -0.02(-0.31%) |
Sep 05, 2023 | 5.560 | 6.840 | 5.448 | 6.400 | 66,543 | +0.84(+15.11%) |