Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2024 | 6.430 | 7.210 | 6.270 | 7.070 | 87,829 | +0.84(+13.48%) |
Sep 26, 2024 | 5.720 | 6.260 | 5.680 | 6.230 | 55,861 | +0.48(+8.35%) |
Sep 25, 2024 | 5.900 | 6.365 | 5.710 | 5.750 | 28,434 | -0.15(-2.54%) |
Sep 24, 2024 | 5.700 | 6.660 | 5.303 | 5.900 | 103,616 | +0.10(+1.72%) |
Sep 23, 2024 | 6.500 | 6.750 | 5.510 | 5.800 | 123,262 | +5.14(+778.79%) |
Sep 20, 2024 | 0.7700 | 0.7700 | 0.6600 | 0.6600 | 750,890 | -0.06(-8.83%) |
Sep 19, 2024 | 0.7800 | 0.7844 | 0.7018 | 0.7239 | 937,259 | -0.06(-7.71%) |
Sep 18, 2024 | 0.7837 | 0.8100 | 0.7600 | 0.7844 | 445,387 | -0.02(-2.62%) |
Sep 17, 2024 | 0.8112 | 0.8200 | 0.7600 | 0.8055 | 610,795 | -0.10(-11.48%) |
Sep 16, 2024 | 0.8800 | 0.9385 | 0.8550 | 0.9100 | 420,860 | +0.03(+2.95%) |
Sep 13, 2024 | 0.8100 | 0.8950 | 0.7723 | 0.8839 | 445,637 | +0.10(+12.14%) |
Sep 12, 2024 | 0.7700 | 1.040 | 0.7600 | 0.7882 | 1,962,723 | +0.05(+6.51%) |
Sep 11, 2024 | 0.7500 | 0.7465 | 0.6802 | 0.7400 | 148,438 | +0.01(+1.36%) |
Sep 10, 2024 | 0.7200 | 0.7500 | 0.7001 | 0.7301 | 260,327 | +0.01(+1.40%) |
Sep 09, 2024 | 0.7100 | 0.7399 | 0.7100 | 0.7200 | 142,198 | +0.01(+0.70%) |
Sep 06, 2024 | 0.7460 | 0.7570 | 0.7034 | 0.7150 | 202,616 | -0.04(-5.30%) |
Sep 05, 2024 | 0.7900 | 0.8000 | 0.7521 | 0.7550 | 108,192 | -0.03(-3.21%) |
Sep 04, 2024 | 0.8012 | 0.8189 | 0.7400 | 0.7800 | 497,049 | -0.04(-4.74%) |
Sep 03, 2024 | 0.8500 | 0.8785 | 0.8077 | 0.8188 | 267,755 | -0.05(-5.36%) |
Aug 30, 2024 | 0.8722 | 0.9300 | 0.8501 | 0.8652 | 130,496 | -0.03(-3.47%) |
Aug 29, 2024 | 0.9300 | 0.9300 | 0.8903 | 0.8963 | 270,078 | -0.03(-3.59%) |
Aug 28, 2024 | 0.9079 | 0.9300 | 0.8811 | 0.9297 | 187,793 | -0.01(-0.67%) |
Aug 27, 2024 | 0.9300 | 0.9360 | 0.8801 | 0.9360 | 118,072 | +0.03(+2.91%) |
Aug 26, 2024 | 0.9892 | 1.000 | 0.8700 | 0.9095 | 270,290 | -0.02(-2.20%) |
Aug 23, 2024 | 0.8960 | 0.9300 | 0.8684 | 0.9300 | 249,772 | +0.07(+8.14%) |
Aug 22, 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 62,491 | +0.00(+0.00%) |
Aug 21, 2024 | 0.8600 | 0.8600 | 0.8200 | 0.8600 | 63,608 | +0.02(+1.78%) |
Aug 20, 2024 | 0.8500 | 0.8600 | 0.8189 | 0.8450 | 138,008 | -0.01(-0.59%) |
Aug 19, 2024 | 0.8898 | 0.8898 | 0.8000 | 0.8500 | 124,138 | +0.01(+1.19%) |
Aug 16, 2024 | 0.8500 | 0.8800 | 0.7270 | 0.8400 | 439,380 | -0.02(-1.75%) |
Aug 15, 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8550 | 360,920 | +0.02(+2.14%) |
Aug 14, 2024 | 0.8615 | 0.8711 | 0.8101 | 0.8371 | 115,162 | +0.01(+0.89%) |
Aug 13, 2024 | 0.8400 | 0.9000 | 0.8200 | 0.8297 | 76,697 | +0.02(+2.56%) |
Aug 12, 2024 | 0.8000 | 0.8139 | 0.7800 | 0.8090 | 136,258 | +0.02(+2.68%) |
Aug 09, 2024 | 0.7960 | 0.8231 | 0.7600 | 0.7879 | 163,530 | -0.03(-3.56%) |
Aug 08, 2024 | 0.8540 | 0.8540 | 0.7900 | 0.8170 | 109,939 | -0.01(-0.79%) |
Aug 07, 2024 | 0.8700 | 0.8905 | 0.8081 | 0.8235 | 140,780 | -0.05(-5.31%) |
Aug 06, 2024 | 0.8601 | 0.8697 | 0.8270 | 0.8697 | 205,752 | +0.07(+8.71%) |
Aug 05, 2024 | 0.8365 | 0.8604 | 0.7552 | 0.8000 | 499,684 | -0.12(-12.95%) |
Aug 02, 2024 | 0.8500 | 0.9190 | 0.7999 | 0.9190 | 453,742 | +0.04(+4.43%) |
Aug 01, 2024 | 0.9110 | 0.9400 | 0.8610 | 0.8800 | 311,037 | -0.05(-5.38%) |
Jul 31, 2024 | 0.9100 | 0.9375 | 0.9000 | 0.9300 | 156,929 | -0.01(-0.85%) |
Jul 30, 2024 | 0.9300 | 0.9399 | 0.9000 | 0.9380 | 166,946 | +0.01(+1.25%) |
Jul 29, 2024 | 0.9963 | 0.9999 | 0.9001 | 0.9264 | 333,303 | -0.07(-7.36%) |
Jul 26, 2024 | 0.9600 | 1.010 | 0.9310 | 1.000 | 320,216 | +0.05(+5.40%) |
Jul 25, 2024 | 0.9395 | 0.9500 | 0.9100 | 0.9488 | 205,701 | -0.02(-1.91%) |
Jul 24, 2024 | 0.9600 | 1.070 | 0.9411 | 0.9673 | 645,150 | +0.05(+5.14%) |
Jul 23, 2024 | 0.9543 | 0.9600 | 0.9200 | 0.9200 | 387,673 | +0.03(+3.38%) |
Jul 22, 2024 | 0.8500 | 0.9216 | 0.8350 | 0.8899 | 259,047 | +0.05(+5.44%) |
Jul 19, 2024 | 0.8689 | 0.9100 | 0.8201 | 0.8440 | 225,055 | -0.05(-5.67%) |
Jul 18, 2024 | 0.9400 | 0.9599 | 0.8900 | 0.8947 | 280,806 | -0.01(-1.12%) |
Jul 17, 2024 | 0.9298 | 0.9596 | 0.8806 | 0.9048 | 147,619 | -0.02(-2.69%) |
Jul 16, 2024 | 0.9989 | 1.000 | 0.8710 | 0.9298 | 587,118 | -0.07(-6.93%) |
Jul 15, 2024 | 0.9448 | 1.000 | 0.9000 | 0.9990 | 523,373 | +0.10(+11.58%) |
Jul 12, 2024 | 0.8700 | 0.9245 | 0.8450 | 0.8953 | 307,826 | +0.02(+2.79%) |
Jul 11, 2024 | 0.9100 | 0.9500 | 0.8531 | 0.8710 | 497,811 | -0.01(-0.65%) |
Jul 10, 2024 | 0.8900 | 0.9262 | 0.8000 | 0.8767 | 291,714 | -0.01(-1.47%) |
Jul 09, 2024 | 0.7700 | 0.8900 | 0.7700 | 0.8898 | 273,867 | +0.10(+12.75%) |
Jul 08, 2024 | 0.7200 | 0.7892 | 0.7180 | 0.7892 | 162,970 | +0.06(+8.09%) |
Jul 05, 2024 | 0.7600 | 0.7700 | 0.7301 | 0.7301 | 122,258 | -0.04(-4.71%) |
Jul 03, 2024 | 0.7360 | 0.7662 | 0.7300 | 0.7662 | 55,081 | +0.03(+4.26%) |
Jul 02, 2024 | 0.7300 | 0.7400 | 0.7010 | 0.7349 | 142,527 | +0.02(+2.38%) |