Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 0.8700 | 0.9300 | 0.8614 | 0.9095 | 154,025 | +0.03(+3.35%) |
Sep 26, 2024 | 0.8700 | 0.9091 | 0.8531 | 0.8800 | 114,897 | -0.01(-1.39%) |
Sep 25, 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8924 | 208,972 | +0.03(+3.77%) |
Sep 24, 2024 | 0.8800 | 0.8900 | 0.8400 | 0.8600 | 145,382 | -0.05(-5.84%) |
Sep 23, 2024 | 0.9411 | 0.9684 | 0.8900 | 0.9133 | 203,430 | -0.06(-5.85%) |
Sep 20, 2024 | 0.9500 | 1.000 | 0.9313 | 0.9700 | 231,374 | -0.01(-1.02%) |
Sep 19, 2024 | 1.000 | 1.000 | 0.9401 | 0.9800 | 328,541 | -0.03(-2.97%) |
Sep 18, 2024 | 1.010 | 1.030 | 0.9501 | 1.010 | 817,236 | -0.06(-5.61%) |
Sep 17, 2024 | 1.180 | 1.240 | 1.010 | 1.070 | 10,800,676 | +0.06(+5.94%) |
Sep 16, 2024 | 1.070 | 1.105 | 0.9700 | 1.010 | 321,671 | -0.09(-8.18%) |
Sep 13, 2024 | 1.120 | 1.140 | 1.020 | 1.100 | 339,586 | -0.03(-2.65%) |
Sep 12, 2024 | 1.140 | 1.250 | 1.130 | 1.130 | 559,991 | -0.06(-5.04%) |
Sep 11, 2024 | 1.040 | 1.210 | 1.030 | 1.190 | 920,281 | +0.07(+6.25%) |
Sep 10, 2024 | 1.000 | 1.170 | 1.000 | 1.120 | 1,258,253 | +0.13(+13.13%) |
Sep 09, 2024 | 0.9790 | 1.040 | 0.9000 | 0.9900 | 1,680,846 | -0.07(-6.60%) |
Sep 06, 2024 | 1.100 | 1.140 | 0.9700 | 1.060 | 6,200,319 | -0.20(-15.87%) |
Sep 05, 2024 | 1.130 | 1.500 | 1.030 | 1.260 | 166,118,848 | +0.55(+77.49%) |
Sep 04, 2024 | 0.6900 | 0.7198 | 0.6700 | 0.7099 | 59,111 | +0.02(+2.16%) |
Sep 03, 2024 | 0.6940 | 0.6999 | 0.6600 | 0.6949 | 14,111 | +0.00(+0.14%) |
Aug 30, 2024 | 0.6910 | 0.7200 | 0.6750 | 0.6939 | 41,161 | -0.01(-0.87%) |
Aug 29, 2024 | 0.6858 | 0.7091 | 0.6800 | 0.7000 | 57,672 | -0.01(-0.99%) |
Aug 28, 2024 | 0.7500 | 0.7500 | 0.6821 | 0.7070 | 94,001 | -0.02(-3.15%) |
Aug 27, 2024 | 0.7550 | 0.7660 | 0.7205 | 0.7300 | 66,747 | -0.04(-4.81%) |
Aug 26, 2024 | 0.7480 | 0.7800 | 0.7480 | 0.7669 | 57,965 | +0.01(+1.04%) |
Aug 23, 2024 | 0.7700 | 0.7700 | 0.7201 | 0.7590 | 147,151 | +0.03(+4.55%) |
Aug 22, 2024 | 0.7079 | 0.7300 | 0.6813 | 0.7260 | 45,373 | +0.03(+3.64%) |
Aug 21, 2024 | 0.7100 | 0.7186 | 0.6749 | 0.7005 | 126,535 | +0.02(+2.71%) |
Aug 20, 2024 | 0.7300 | 0.7497 | 0.6801 | 0.6820 | 172,560 | -0.07(-9.64%) |
Aug 19, 2024 | 0.7400 | 0.7699 | 0.7001 | 0.7548 | 333,206 | +0.05(+7.22%) |
Aug 16, 2024 | 0.6301 | 0.7500 | 0.6000 | 0.7040 | 518,867 | +0.09(+14.10%) |
Aug 15, 2024 | 0.6500 | 0.6494 | 0.5900 | 0.6170 | 3,401,038 | +0.01(+2.00%) |
Aug 14, 2024 | 0.6000 | 0.6146 | 0.5850 | 0.6049 | 56,184 | -0.00(-0.25%) |
Aug 13, 2024 | 0.6197 | 0.6237 | 0.5868 | 0.6064 | 71,405 | -0.02(-2.82%) |
Aug 12, 2024 | 0.6098 | 0.6250 | 0.5900 | 0.6240 | 59,337 | +0.01(+2.28%) |
Aug 09, 2024 | 0.6280 | 0.6280 | 0.6000 | 0.6101 | 58,846 | -0.02(-2.54%) |
Aug 08, 2024 | 0.5910 | 0.6560 | 0.5800 | 0.6260 | 158,187 | +0.04(+6.12%) |
Aug 07, 2024 | 0.6245 | 0.6400 | 0.5811 | 0.5899 | 153,028 | -0.04(-6.07%) |
Aug 06, 2024 | 0.6268 | 0.6490 | 0.6100 | 0.6280 | 64,407 | -0.00(-0.16%) |
Aug 05, 2024 | 0.6200 | 0.6550 | 0.6050 | 0.6290 | 131,742 | -0.07(-10.60%) |
Aug 02, 2024 | 0.6800 | 0.7300 | 0.6250 | 0.7036 | 160,181 | +0.01(+1.97%) |
Aug 01, 2024 | 0.7000 | 0.7045 | 0.6800 | 0.6900 | 203,009 | +0.00(+0.41%) |
Jul 31, 2024 | 0.6700 | 0.7000 | 0.6201 | 0.6872 | 387,447 | +0.02(+2.57%) |
Jul 30, 2024 | 0.7745 | 0.7777 | 0.6700 | 0.6700 | 591,900 | -0.11(-14.10%) |
Jul 29, 2024 | 0.8000 | 0.8248 | 0.7602 | 0.7800 | 591,867 | -0.05(-6.55%) |
Jul 26, 2024 | 0.9000 | 0.9000 | 0.8303 | 0.8347 | 948,596 | +0.02(+3.05%) |
Jul 25, 2024 | 0.9500 | 1.020 | 0.7968 | 0.8100 | 1,814,697 | -0.26(-24.30%) |
Jul 24, 2024 | 1.270 | 1.270 | 0.8900 | 1.070 | 34,507,512 | +0.10(+10.08%) |
Jul 23, 2024 | 0.8500 | 1.000 | 0.8395 | 0.9720 | 437,878 | +0.13(+15.78%) |
Jul 22, 2024 | 0.8300 | 0.8600 | 0.7893 | 0.8395 | 77,010 | +0.02(+2.10%) |
Jul 19, 2024 | 0.9100 | 0.9400 | 0.7200 | 0.8222 | 371,620 | -0.07(-7.68%) |
Jul 18, 2024 | 0.9100 | 0.9699 | 0.8412 | 0.8906 | 147,171 | -0.05(-5.25%) |
Jul 17, 2024 | 0.9400 | 0.9500 | 0.8800 | 0.9399 | 51,208 | +0.01(+1.06%) |
Jul 16, 2024 | 1.000 | 1.040 | 0.8276 | 0.9300 | 581,524 | +0.05(+5.68%) |
Jul 15, 2024 | 0.9000 | 0.9150 | 0.8800 | 0.8800 | 21,740 | -0.01(-1.12%) |
Jul 12, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.8900 | 17,803 | -0.02(-2.20%) |
Jul 11, 2024 | 0.9400 | 0.9400 | 0.8750 | 0.9100 | 24,017 | -0.01(-0.75%) |
Jul 10, 2024 | 0.9090 | 0.9400 | 0.8940 | 0.9169 | 25,915 | +0.03(+3.25%) |
Jul 09, 2024 | 0.9200 | 0.9400 | 0.8750 | 0.8880 | 24,953 | -0.01(-1.58%) |
Jul 08, 2024 | 0.9500 | 0.9500 | 0.8695 | 0.9023 | 92,807 | +0.03(+3.72%) |
Jul 05, 2024 | 0.9100 | 0.9395 | 0.8699 | 0.8699 | 41,546 | -0.03(-2.82%) |
Jul 03, 2024 | 0.8900 | 0.8951 | 0.8703 | 0.8951 | 37,870 | +0.01(+1.37%) |
Jul 02, 2024 | 0.9151 | 0.9268 | 0.8830 | 0.8830 | 19,253 | -0.03(-3.54%) |