Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.7464 | 0.7900 | 0.7401 | 0.7820 | 1,222,679 | +0.03(+4.27%) |
Nov 29, 2023 | 0.7400 | 0.7630 | 0.7310 | 0.7500 | 919,825 | +0.01(+0.75%) |
Nov 28, 2023 | 0.7500 | 0.7698 | 0.7300 | 0.7444 | 1,100,115 | -0.03(-4.17%) |
Nov 27, 2023 | 0.7600 | 0.7828 | 0.7500 | 0.7768 | 1,200,332 | -0.01(-0.77%) |
Nov 24, 2023 | 0.7936 | 0.7936 | 0.7700 | 0.7828 | 361,499 | +0.01(+0.75%) |
Nov 22, 2023 | 0.7701 | 0.7886 | 0.7600 | 0.7770 | 565,949 | +0.01(+1.03%) |
Nov 21, 2023 | 0.7899 | 0.8023 | 0.7578 | 0.7691 | 817,164 | -0.02(-2.63%) |
Nov 20, 2023 | 0.7937 | 0.8250 | 0.7801 | 0.7899 | 1,069,377 | -0.03(-3.53%) |
Nov 17, 2023 | 0.7600 | 0.8260 | 0.7453 | 0.8188 | 1,268,804 | +0.06(+7.74%) |
Nov 16, 2023 | 0.8000 | 0.8000 | 0.7300 | 0.7600 | 799,509 | +0.01(+1.31%) |
Nov 15, 2023 | 0.7400 | 0.7888 | 0.7403 | 0.7502 | 1,238,555 | -0.00(-0.24%) |
Nov 14, 2023 | 0.6900 | 0.7700 | 0.6870 | 0.7520 | 1,176,421 | +0.05(+7.24%) |
Nov 13, 2023 | 0.7107 | 0.7150 | 0.6952 | 0.7012 | 1,219,442 | -0.02(-3.20%) |
Nov 10, 2023 | 0.7505 | 0.7505 | 0.6900 | 0.7244 | 1,392,066 | -0.01(-1.44%) |
Nov 09, 2023 | 0.7615 | 0.7770 | 0.7205 | 0.7350 | 1,383,618 | -0.02(-2.75%) |
Nov 08, 2023 | 0.7800 | 0.7800 | 0.7402 | 0.7558 | 839,308 | -0.02(-3.10%) |
Nov 07, 2023 | 0.7700 | 0.7800 | 0.7499 | 0.7800 | 988,514 | +0.00(+0.62%) |
Nov 06, 2023 | 0.7296 | 0.8050 | 0.7252 | 0.7752 | 1,894,262 | +0.05(+6.45%) |
Nov 03, 2023 | 0.6800 | 0.7300 | 0.6650 | 0.7282 | 2,620,806 | +0.07(+10.33%) |
Nov 02, 2023 | 0.7000 | 0.7255 | 0.6569 | 0.6600 | 2,230,503 | -0.04(-5.47%) |
Nov 01, 2023 | 0.7000 | 0.7044 | 0.6510 | 0.6982 | 3,000,702 | +0.00(+0.30%) |
Oct 31, 2023 | 0.6800 | 0.7100 | 0.6720 | 0.6961 | 1,345,473 | +0.01(+1.61%) |
Oct 30, 2023 | 0.7100 | 0.7110 | 0.6611 | 0.6851 | 3,649,372 | -0.00(-0.71%) |
Oct 27, 2023 | 0.6947 | 0.7004 | 0.6843 | 0.6900 | 1,092,789 | -0.00(-0.48%) |
Oct 26, 2023 | 0.6912 | 0.7257 | 0.6900 | 0.6933 | 2,427,732 | -0.02(-2.90%) |
Oct 25, 2023 | 0.7469 | 0.7640 | 0.6860 | 0.7140 | 2,942,939 | -0.05(-6.09%) |
Oct 24, 2023 | 0.7548 | 0.7779 | 0.7400 | 0.7603 | 1,183,269 | +0.02(+2.90%) |
Oct 23, 2023 | 0.7400 | 0.7770 | 0.7220 | 0.7389 | 701,909 | -0.02(-2.11%) |
Oct 20, 2023 | 0.7300 | 0.7842 | 0.7215 | 0.7548 | 1,024,183 | +0.02(+2.35%) |
Oct 19, 2023 | 0.7513 | 0.7698 | 0.7300 | 0.7375 | 961,619 | -0.03(-4.36%) |
Oct 18, 2023 | 0.7900 | 0.8068 | 0.7642 | 0.7711 | 849,814 | -0.02(-3.01%) |
Oct 17, 2023 | 0.8000 | 0.8230 | 0.7812 | 0.7950 | 1,173,517 | -0.01(-1.82%) |
Oct 16, 2023 | 0.7500 | 0.8150 | 0.7223 | 0.8097 | 2,731,928 | +0.05(+6.64%) |
Oct 13, 2023 | 0.7000 | 0.7751 | 0.7000 | 0.7593 | 2,863,174 | +0.04(+6.09%) |
Oct 12, 2023 | 0.7950 | 0.7950 | 0.7083 | 0.7157 | 4,734,674 | -0.07(-9.08%) |
Oct 11, 2023 | 0.8100 | 0.8275 | 0.7800 | 0.7872 | 2,100,395 | -0.04(-4.66%) |
Oct 10, 2023 | 0.8300 | 0.8481 | 0.8102 | 0.8257 | 924,155 | +0.01(+0.61%) |
Oct 09, 2023 | 0.8500 | 0.8500 | 0.8102 | 0.8207 | 892,546 | -0.03(-4.08%) |
Oct 06, 2023 | 0.8300 | 0.8700 | 0.8114 | 0.8556 | 1,053,408 | +0.02(+2.52%) |
Oct 05, 2023 | 0.8300 | 0.8590 | 0.8100 | 0.8346 | 878,862 | +0.01(+1.03%) |
Oct 04, 2023 | 0.8400 | 0.8501 | 0.8200 | 0.8261 | 897,797 | -0.03(-3.23%) |
Oct 03, 2023 | 0.8400 | 0.8690 | 0.8111 | 0.8537 | 1,353,666 | +0.01(+0.85%) |
Oct 02, 2023 | 0.9100 | 0.9270 | 0.8377 | 0.8465 | 1,893,016 | -0.07(-7.99%) |
Sep 29, 2023 | 0.9200 | 0.9498 | 0.9000 | 0.9200 | 998,645 | +0.01(+1.11%) |
Sep 28, 2023 | 0.8900 | 0.9258 | 0.8802 | 0.9099 | 1,880,450 | -0.01(-0.70%) |
Sep 27, 2023 | 0.8500 | 0.9300 | 0.8489 | 0.9163 | 2,038,801 | +0.07(+8.44%) |
Sep 26, 2023 | 0.8973 | 0.8999 | 0.8423 | 0.8450 | 1,551,945 | -0.04(-4.16%) |
Sep 25, 2023 | 0.9012 | 0.9058 | 0.8731 | 0.8817 | 2,100,919 | -0.04(-4.75%) |
Sep 22, 2023 | 0.9200 | 0.9449 | 0.8901 | 0.9257 | 1,421,124 | +0.02(+1.80%) |
Sep 21, 2023 | 0.9469 | 0.9499 | 0.9093 | 0.9093 | 2,441,874 | -0.04(-4.47%) |
Sep 20, 2023 | 0.9801 | 0.9904 | 0.9500 | 0.9518 | 1,134,062 | -0.04(-3.83%) |
Sep 19, 2023 | 0.9805 | 1.010 | 0.9601 | 0.9897 | 912,128 | +0.02(+2.08%) |
Sep 18, 2023 | 1.000 | 1.010 | 0.9689 | 0.9695 | 1,006,919 | -0.04(-4.01%) |
Sep 15, 2023 | 1.000 | 1.010 | 0.9880 | 1.010 | 1,147,016 | +0.01(+1.00%) |
Sep 14, 2023 | 0.9926 | 1.010 | 0.9654 | 1.000 | 2,215,535 | +0.02(+1.53%) |
Sep 13, 2023 | 1.010 | 1.020 | 0.9510 | 0.9849 | 4,138,912 | -0.04(-3.44%) |
Sep 12, 2023 | 1.000 | 1.030 | 1.000 | 1.020 | 1,079,319 | +0.01(+0.99%) |
Sep 11, 2023 | 1.020 | 1.030 | 1.000 | 1.010 | 917,341 | +0.00(+0.00%) |
Sep 08, 2023 | 1.020 | 1.020 | 1.000 | 1.010 | 1,249,463 | -0.01(-0.98%) |
Sep 07, 2023 | 1.030 | 1.035 | 1.000 | 1.020 | 1,077,855 | -0.02(-1.92%) |
Sep 06, 2023 | 1.080 | 1.090 | 1.030 | 1.040 | 2,031,024 | +0.03(+2.97%) |
Sep 05, 2023 | 1.060 | 1.065 | 1.010 | 1.010 | 1,512,987 | -0.05(-4.72%) |