Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 1.150 | 1.190 | 1.120 | 1.170 | 121,633 | +0.06(+5.41%) |
Jul 28, 2023 | 1.120 | 1.180 | 1.100 | 1.110 | 84,027 | +0.04(+3.74%) |
Jul 27, 2023 | 1.210 | 1.210 | 1.070 | 1.070 | 160,482 | -0.12(-10.08%) |
Jul 26, 2023 | 1.140 | 1.220 | 1.120 | 1.190 | 168,702 | +0.01(+0.85%) |
Jul 25, 2023 | 1.130 | 1.220 | 1.100 | 1.180 | 287,608 | +0.05(+4.42%) |
Jul 24, 2023 | 1.140 | 1.170 | 1.100 | 1.130 | 192,914 | -0.04(-3.42%) |
Jul 21, 2023 | 1.170 | 1.230 | 1.140 | 1.170 | 354,694 | +0.00(+0.00%) |
Jul 20, 2023 | 1.250 | 1.450 | 1.100 | 1.170 | 784,375 | -0.01(-0.85%) |
Jul 19, 2023 | 1.050 | 1.180 | 1.040 | 1.180 | 501,790 | +0.19(+19.19%) |
Jul 18, 2023 | 1.010 | 1.100 | 0.9900 | 0.9900 | 260,800 | -0.09(-8.33%) |
Jul 17, 2023 | 0.9572 | 1.080 | 0.9540 | 1.080 | 300,254 | +0.11(+11.34%) |
Jul 14, 2023 | 0.9900 | 1.030 | 0.9500 | 0.9700 | 341,171 | -0.05(-4.90%) |
Jul 13, 2023 | 0.9400 | 1.050 | 0.9102 | 1.020 | 671,685 | +0.10(+11.12%) |
Jul 12, 2023 | 0.9100 | 0.9434 | 0.8700 | 0.9179 | 294,508 | -0.00(-0.22%) |
Jul 11, 2023 | 0.9000 | 0.9364 | 0.8920 | 0.9199 | 335,611 | +0.02(+2.21%) |
Jul 10, 2023 | 0.8500 | 0.9100 | 0.8157 | 0.9000 | 235,454 | +0.05(+6.40%) |
Jul 07, 2023 | 0.7700 | 0.8491 | 0.7700 | 0.8459 | 327,578 | +0.10(+12.79%) |
Jul 06, 2023 | 0.8100 | 0.8100 | 0.7500 | 0.7500 | 626,567 | -0.07(-8.73%) |
Jul 05, 2023 | 0.8400 | 0.8450 | 0.8000 | 0.8217 | 270,849 | -0.01(-0.87%) |
Jul 03, 2023 | 0.7820 | 0.8390 | 0.7820 | 0.8289 | 407,379 | +0.05(+6.00%) |
Jun 30, 2023 | 0.8200 | 0.8300 | 0.7771 | 0.7820 | 299,438 | -0.03(-3.79%) |
Jun 29, 2023 | 0.8200 | 0.8309 | 0.7600 | 0.8128 | 590,096 | +0.01(+1.60%) |
Jun 28, 2023 | 0.7325 | 0.8208 | 0.7310 | 0.8000 | 1,121,516 | +0.07(+9.59%) |
Jun 27, 2023 | 0.9291 | 0.9460 | 0.6715 | 0.7300 | 1,693,522 | -0.17(-18.81%) |
Jun 26, 2023 | 0.9500 | 0.9990 | 0.8601 | 0.8991 | 540,259 | -0.04(-4.16%) |
Jun 23, 2023 | 1.000 | 1.020 | 0.9381 | 0.9381 | 4,775,535 | -0.09(-8.92%) |
Jun 22, 2023 | 0.9600 | 1.050 | 0.9400 | 1.030 | 476,057 | +0.07(+7.71%) |
Jun 21, 2023 | 1.000 | 1.120 | 0.9527 | 0.9563 | 1,945,895 | +0.02(+2.39%) |
Jun 20, 2023 | 1.090 | 1.090 | 0.9340 | 0.9340 | 953,723 | -0.10(-9.32%) |
Jun 16, 2023 | 0.9700 | 1.130 | 0.9101 | 1.030 | 1,650,521 | +0.10(+10.30%) |
Jun 15, 2023 | 1.000 | 1.010 | 0.8935 | 0.9338 | 713,560 | -0.06(-6.43%) |
Jun 14, 2023 | 0.9500 | 1.020 | 0.9200 | 0.9980 | 429,106 | +0.05(+5.04%) |
Jun 13, 2023 | 0.9026 | 0.9900 | 0.8900 | 0.9501 | 413,367 | +0.05(+5.44%) |
Jun 12, 2023 | 0.9720 | 1.030 | 0.8700 | 0.9011 | 904,951 | -0.08(-8.29%) |
Jun 09, 2023 | 0.9370 | 1.000 | 0.8895 | 0.9826 | 362,319 | +0.04(+3.75%) |
Jun 08, 2023 | 0.9900 | 1.020 | 0.9212 | 0.9471 | 260,368 | -0.04(-4.14%) |
Jun 07, 2023 | 1.040 | 1.060 | 0.9868 | 0.9880 | 418,744 | -0.02(-2.18%) |
Jun 06, 2023 | 0.9500 | 1.060 | 0.9317 | 1.010 | 562,073 | +0.05(+5.41%) |
Jun 05, 2023 | 0.9600 | 1.050 | 0.9400 | 0.9582 | 647,800 | +0.01(+1.45%) |
Jun 02, 2023 | 0.9200 | 0.9950 | 0.8800 | 0.9445 | 346,879 | +0.04(+4.09%) |
Jun 01, 2023 | 0.9200 | 0.9387 | 0.8700 | 0.9074 | 269,476 | -0.01(-1.06%) |
May 31, 2023 | 0.9125 | 0.9584 | 0.8700 | 0.9171 | 524,867 | -0.02(-2.50%) |
May 30, 2023 | 0.9800 | 0.9880 | 0.8800 | 0.9406 | 636,994 | -0.04(-3.68%) |
May 26, 2023 | 0.9900 | 1.020 | 0.9500 | 0.9765 | 297,539 | -0.01(-0.96%) |
May 25, 2023 | 1.050 | 1.080 | 0.9740 | 0.9860 | 296,440 | -0.04(-4.27%) |
May 24, 2023 | 1.100 | 1.100 | 1.020 | 1.030 | 355,473 | -0.08(-7.21%) |
May 23, 2023 | 1.140 | 1.210 | 1.080 | 1.110 | 383,180 | -0.05(-4.31%) |
May 22, 2023 | 1.150 | 1.190 | 1.110 | 1.160 | 417,364 | +0.02(+1.75%) |
May 19, 2023 | 1.150 | 1.180 | 1.120 | 1.140 | 327,319 | +0.01(+0.88%) |
May 18, 2023 | 1.060 | 1.140 | 1.040 | 1.130 | 525,020 | +0.10(+10.24%) |
May 17, 2023 | 1.050 | 1.050 | 0.9801 | 1.025 | 215,129 | +0.05(+4.82%) |
May 16, 2023 | 1.080 | 1.090 | 0.9559 | 0.9779 | 653,107 | -0.10(-9.45%) |
May 15, 2023 | 1.110 | 1.120 | 1.060 | 1.080 | 361,575 | -0.02(-2.26%) |
May 12, 2023 | 1.170 | 1.175 | 1.100 | 1.105 | 325,387 | -0.05(-4.33%) |
May 11, 2023 | 1.310 | 1.320 | 1.150 | 1.155 | 485,601 | -0.18(-13.16%) |
May 10, 2023 | 1.300 | 1.440 | 1.300 | 1.330 | 585,296 | +0.06(+4.72%) |
May 09, 2023 | 1.280 | 1.280 | 1.200 | 1.270 | 737,967 | -0.02(-1.55%) |
May 08, 2023 | 1.380 | 1.390 | 1.280 | 1.290 | 442,109 | -0.07(-5.15%) |
May 05, 2023 | 1.240 | 1.400 | 1.225 | 1.360 | 351,762 | +0.10(+7.94%) |
May 04, 2023 | 1.250 | 1.270 | 1.170 | 1.260 | 569,783 | -0.05(-3.82%) |
May 03, 2023 | 1.420 | 1.460 | 1.265 | 1.310 | 625,391 | -0.09(-6.76%) |
May 02, 2023 | 1.420 | 1.450 | 1.400 | 1.405 | 174,909 | -0.02(-1.75%) |