Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 18, 2024 | 1.070 | 1.550 | 1.060 | 1.130 | 6,873,391 | +0.14(+14.14%) |
Oct 17, 2024 | 0.9500 | 1.050 | 0.9480 | 0.9900 | 220,517 | +0.02(+2.58%) |
Oct 16, 2024 | 0.9000 | 0.9699 | 0.9000 | 0.9651 | 100,241 | +0.06(+6.05%) |
Oct 15, 2024 | 0.8800 | 0.9720 | 0.8800 | 0.9100 | 39,952 | -0.03(-3.19%) |
Oct 14, 2024 | 0.8200 | 0.9400 | 0.8200 | 0.9400 | 71,037 | +0.12(+15.20%) |
Oct 11, 2024 | 0.7800 | 0.8500 | 0.7700 | 0.8160 | 48,876 | +0.04(+4.62%) |
Oct 10, 2024 | 0.7600 | 0.7800 | 0.7500 | 0.7800 | 8,896 | +0.02(+1.99%) |
Oct 09, 2024 | 0.7468 | 0.7700 | 0.7468 | 0.7648 | 16,656 | +0.01(+1.30%) |
Oct 08, 2024 | 0.7300 | 0.7550 | 0.7150 | 0.7550 | 5,804 | +0.03(+3.42%) |
Oct 07, 2024 | 0.7300 | 0.7700 | 0.6535 | 0.7300 | 44,785 | -0.02(-2.67%) |
Oct 04, 2024 | 0.7710 | 0.7900 | 0.7401 | 0.7500 | 35,396 | -0.01(-1.64%) |
Oct 03, 2024 | 0.7900 | 0.7900 | 0.7601 | 0.7625 | 7,278 | -0.03(-3.24%) |
Oct 02, 2024 | 0.7800 | 0.7880 | 0.7581 | 0.7880 | 12,058 | +0.03(+3.67%) |
Oct 01, 2024 | 0.8560 | 0.8560 | 0.7310 | 0.7601 | 31,610 | -0.09(-10.58%) |
Sep 30, 2024 | 0.9118 | 0.9118 | 0.7810 | 0.8500 | 21,987 | +0.00(+0.00%) |
Sep 27, 2024 | 0.9400 | 0.9800 | 0.8500 | 0.8500 | 53,055 | -0.09(-9.57%) |
Sep 26, 2024 | 0.8400 | 0.9700 | 0.8400 | 0.9400 | 94,203 | +0.11(+13.25%) |
Sep 25, 2024 | 0.8900 | 0.9000 | 0.7923 | 0.8300 | 113,109 | +0.05(+7.10%) |
Sep 24, 2024 | 0.7590 | 0.7890 | 0.7300 | 0.7750 | 23,125 | +0.03(+3.33%) |
Sep 23, 2024 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | 34,211 | +0.05(+7.14%) |
Sep 20, 2024 | 0.6600 | 0.7001 | 0.6600 | 0.7000 | 6,761 | +0.01(+1.46%) |
Sep 19, 2024 | 0.6600 | 0.6900 | 0.6555 | 0.6899 | 6,875 | +0.03(+5.23%) |
Sep 18, 2024 | 0.6700 | 0.6900 | 0.6476 | 0.6556 | 17,037 | +0.01(+2.28%) |
Sep 17, 2024 | 0.6899 | 0.7000 | 0.6401 | 0.6410 | 32,266 | -0.02(-2.86%) |
Sep 16, 2024 | 0.6700 | 0.6700 | 0.6403 | 0.6599 | 2,429 | +0.01(+1.49%) |
Sep 13, 2024 | 0.6100 | 0.6825 | 0.6030 | 0.6502 | 6,972 | +0.04(+6.07%) |
Sep 12, 2024 | 0.6020 | 0.6300 | 0.5530 | 0.6130 | 32,524 | -0.04(-6.54%) |
Sep 11, 2024 | 0.6310 | 0.6900 | 0.5945 | 0.6559 | 40,440 | +0.02(+2.64%) |
Sep 10, 2024 | 0.6750 | 0.6750 | 0.6302 | 0.6390 | 8,889 | -0.01(-2.17%) |
Sep 09, 2024 | 0.6700 | 0.6800 | 0.6350 | 0.6532 | 16,929 | +0.02(+2.90%) |
Sep 06, 2024 | 0.6302 | 0.6490 | 0.6301 | 0.6348 | 16,494 | +0.00(+0.75%) |
Sep 05, 2024 | 0.6800 | 0.6802 | 0.6300 | 0.6301 | 3,871 | +0.01(+1.79%) |
Sep 04, 2024 | 0.6500 | 0.6500 | 0.5530 | 0.6190 | 43,831 | -0.04(-6.21%) |
Sep 03, 2024 | 0.6896 | 0.6901 | 0.6500 | 0.6600 | 13,386 | -0.03(-4.21%) |
Aug 30, 2024 | 0.6500 | 0.6890 | 0.6200 | 0.6890 | 32,351 | +0.04(+6.82%) |
Aug 29, 2024 | 0.6490 | 0.6500 | 0.6358 | 0.6450 | 8,203 | +0.01(+1.10%) |
Aug 28, 2024 | 0.6310 | 0.6497 | 0.6289 | 0.6380 | 19,392 | -0.00(-0.55%) |
Aug 27, 2024 | 0.6510 | 0.6510 | 0.6300 | 0.6415 | 12,728 | -0.03(-4.25%) |
Aug 26, 2024 | 0.7400 | 0.7400 | 0.6681 | 0.6700 | 41,898 | -0.07(-9.46%) |
Aug 23, 2024 | 0.7200 | 0.7800 | 0.6500 | 0.7400 | 36,074 | -0.03(-3.46%) |
Aug 22, 2024 | 0.6413 | 0.8200 | 0.6400 | 0.7665 | 174,413 | +0.13(+19.50%) |
Aug 21, 2024 | 0.6721 | 0.6900 | 0.6289 | 0.6414 | 23,871 | -0.00(-0.54%) |
Aug 20, 2024 | 0.6400 | 0.6450 | 0.6200 | 0.6449 | 8,753 | +0.01(+2.37%) |
Aug 19, 2024 | 0.6580 | 0.6714 | 0.6100 | 0.6300 | 43,650 | -0.04(-5.94%) |
Aug 16, 2024 | 0.6603 | 0.6698 | 0.6457 | 0.6698 | 7,757 | +0.02(+2.44%) |
Aug 15, 2024 | 0.6894 | 0.6991 | 0.6312 | 0.6539 | 65,700 | -0.01(-0.96%) |
Aug 14, 2024 | 0.7477 | 0.7477 | 0.6313 | 0.6602 | 54,782 | +0.04(+7.24%) |
Aug 13, 2024 | 0.6486 | 0.6669 | 0.5923 | 0.6156 | 61,399 | +0.01(+2.47%) |
Aug 12, 2024 | 0.6700 | 0.7086 | 0.5952 | 0.6008 | 36,212 | -0.03(-5.50%) |
Aug 09, 2024 | 0.6797 | 0.6800 | 0.6117 | 0.6357 | 38,626 | +0.03(+5.61%) |
Aug 08, 2024 | 0.6291 | 0.6409 | 0.6008 | 0.6019 | 14,326 | -0.00(-0.02%) |
Aug 07, 2024 | 0.6215 | 0.6310 | 0.5826 | 0.6020 | 9,057 | +0.02(+3.33%) |
Aug 06, 2024 | 0.6302 | 0.6302 | 0.5813 | 0.5826 | 10,525 | +0.03(+5.23%) |
Aug 05, 2024 | 0.6312 | 0.6312 | 0.5370 | 0.5537 | 49,931 | -0.11(-17.06%) |
Aug 02, 2024 | 0.6496 | 0.7049 | 0.6312 | 0.6676 | 10,289 | +0.06(+9.13%) |