Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.7200 | 0.7692 | 0.7200 | 0.7403 | 67,693 | +0.00(+0.52%) |
Aug 30, 2023 | 0.7189 | 0.7400 | 0.6902 | 0.7365 | 83,045 | +0.01(+1.81%) |
Aug 29, 2023 | 0.6914 | 0.7498 | 0.6750 | 0.7234 | 107,289 | +0.02(+3.34%) |
Aug 28, 2023 | 0.7156 | 0.7455 | 0.6896 | 0.7000 | 95,785 | -0.02(-2.25%) |
Aug 25, 2023 | 0.7250 | 0.7350 | 0.7000 | 0.7161 | 77,040 | +0.02(+3.59%) |
Aug 24, 2023 | 0.7600 | 0.7634 | 0.6900 | 0.6913 | 103,027 | -0.08(-10.57%) |
Aug 23, 2023 | 0.7570 | 0.7990 | 0.7500 | 0.7730 | 294,867 | +0.03(+4.08%) |
Aug 22, 2023 | 0.7700 | 0.7899 | 0.7000 | 0.7427 | 243,928 | -0.02(-2.38%) |
Aug 21, 2023 | 0.7100 | 0.7700 | 0.7002 | 0.7608 | 130,517 | +0.07(+10.42%) |
Aug 18, 2023 | 0.6700 | 0.6890 | 0.6101 | 0.6890 | 459,951 | +0.05(+8.59%) |
Aug 17, 2023 | 0.7800 | 0.7870 | 0.6302 | 0.6345 | 687,486 | -0.15(-19.16%) |
Aug 16, 2023 | 0.8000 | 0.8010 | 0.7500 | 0.7849 | 136,931 | -0.01(-1.39%) |
Aug 15, 2023 | 0.8400 | 0.8400 | 0.7400 | 0.7960 | 329,394 | -0.02(-2.87%) |
Aug 14, 2023 | 0.8100 | 0.8490 | 0.7749 | 0.8195 | 131,069 | +0.00(+0.36%) |
Aug 11, 2023 | 0.8500 | 0.8601 | 0.8000 | 0.8166 | 240,931 | -0.04(-4.83%) |
Aug 10, 2023 | 0.8594 | 0.8760 | 0.8300 | 0.8580 | 107,836 | -0.00(-0.54%) |
Aug 09, 2023 | 0.9000 | 0.9097 | 0.8511 | 0.8627 | 193,820 | -0.04(-4.08%) |
Aug 08, 2023 | 0.9100 | 0.9361 | 0.8500 | 0.8994 | 283,719 | -0.05(-4.97%) |
Aug 07, 2023 | 0.9600 | 1.000 | 0.8810 | 0.9464 | 336,418 | -0.03(-2.73%) |
Aug 04, 2023 | 1.020 | 1.020 | 0.9600 | 0.9730 | 185,915 | -0.05(-4.61%) |
Aug 03, 2023 | 1.020 | 1.030 | 1.010 | 1.020 | 82,138 | -0.02(-2.39%) |
Aug 02, 2023 | 1.090 | 1.090 | 1.030 | 1.045 | 146,590 | -0.04(-3.24%) |
Aug 01, 2023 | 1.050 | 1.080 | 1.040 | 1.080 | 120,716 | +0.01(+0.93%) |
Jul 31, 2023 | 1.040 | 1.100 | 1.040 | 1.070 | 131,817 | +0.03(+2.88%) |
Jul 28, 2023 | 1.030 | 1.050 | 1.020 | 1.040 | 216,294 | -0.01(-0.95%) |
Jul 27, 2023 | 1.100 | 1.100 | 1.030 | 1.050 | 122,966 | -0.03(-2.78%) |
Jul 26, 2023 | 1.050 | 1.090 | 1.030 | 1.080 | 200,899 | +0.03(+2.37%) |
Jul 25, 2023 | 1.100 | 1.110 | 1.030 | 1.055 | 484,744 | -0.06(-4.95%) |
Jul 24, 2023 | 1.100 | 1.120 | 1.100 | 1.110 | 172,895 | -0.02(-1.77%) |
Jul 21, 2023 | 1.120 | 1.200 | 1.100 | 1.130 | 460,490 | +0.04(+3.67%) |
Jul 20, 2023 | 1.100 | 1.120 | 1.080 | 1.090 | 198,148 | -0.03(-2.68%) |
Jul 19, 2023 | 1.170 | 1.180 | 1.080 | 1.120 | 584,393 | -0.01(-1.32%) |
Jul 18, 2023 | 1.150 | 1.170 | 1.080 | 1.135 | 699,903 | +0.03(+2.71%) |
Jul 17, 2023 | 1.160 | 1.180 | 1.070 | 1.105 | 2,500,077 | -0.29(-21.07%) |
Jul 14, 2023 | 1.370 | 1.430 | 1.330 | 1.400 | 342,652 | -0.01(-0.71%) |
Jul 13, 2023 | 1.310 | 1.440 | 1.261 | 1.410 | 4,248,368 | +0.15(+11.90%) |
Jul 12, 2023 | 1.230 | 1.280 | 1.200 | 1.260 | 684,520 | +0.11(+9.57%) |
Jul 11, 2023 | 1.150 | 1.200 | 1.120 | 1.150 | 166,074 | +0.01(+0.88%) |
Jul 10, 2023 | 1.100 | 1.150 | 1.080 | 1.140 | 208,219 | +0.06(+5.56%) |
Jul 07, 2023 | 1.060 | 1.100 | 1.050 | 1.080 | 109,490 | -0.02(-1.82%) |
Jul 06, 2023 | 1.120 | 1.120 | 1.020 | 1.100 | 216,623 | -0.02(-1.79%) |
Jul 05, 2023 | 1.160 | 1.160 | 1.080 | 1.120 | 159,428 | -0.04(-3.45%) |
Jul 03, 2023 | 1.150 | 1.200 | 1.090 | 1.160 | 510,343 | +0.09(+8.41%) |
Jun 30, 2023 | 1.150 | 1.150 | 0.9850 | 1.070 | 233,220 | -0.03(-2.73%) |
Jun 29, 2023 | 1.140 | 1.160 | 1.070 | 1.100 | 162,867 | -0.05(-4.35%) |
Jun 28, 2023 | 1.080 | 1.160 | 1.070 | 1.150 | 531,035 | +0.10(+9.52%) |
Jun 27, 2023 | 1.180 | 1.181 | 1.050 | 1.050 | 333,419 | -0.15(-12.50%) |
Jun 26, 2023 | 1.020 | 1.285 | 1.010 | 1.200 | 632,505 | +0.17(+16.50%) |
Jun 23, 2023 | 0.9700 | 1.190 | 0.9500 | 1.030 | 834,261 | +0.06(+6.30%) |
Jun 22, 2023 | 0.8664 | 0.9700 | 0.8664 | 0.9690 | 625,059 | +0.11(+12.81%) |
Jun 21, 2023 | 0.8700 | 0.8700 | 0.7705 | 0.8590 | 1,015,879 | +0.13(+17.66%) |
Jun 20, 2023 | 0.7800 | 0.7800 | 0.7187 | 0.7301 | 135,178 | -0.05(-6.40%) |
Jun 16, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7800 | 72,584 | +0.01(+1.23%) |
Jun 15, 2023 | 0.7700 | 0.8000 | 0.7366 | 0.7705 | 235,762 | -0.01(-1.21%) |
Jun 14, 2023 | 0.6400 | 0.9000 | 0.6400 | 0.7799 | 845,490 | +0.13(+19.98%) |
Jun 13, 2023 | 0.6150 | 0.6900 | 0.6069 | 0.6500 | 132,728 | +0.04(+5.69%) |
Jun 12, 2023 | 0.5760 | 0.6500 | 0.5750 | 0.6150 | 130,535 | +0.05(+7.89%) |
Jun 09, 2023 | 0.5900 | 0.6100 | 0.5600 | 0.5700 | 49,673 | -0.02(-2.73%) |
Jun 08, 2023 | 0.5800 | 0.6025 | 0.5800 | 0.5860 | 27,884 | +0.00(+0.79%) |
Jun 07, 2023 | 0.5900 | 0.6198 | 0.5770 | 0.5814 | 48,717 | +0.00(+0.76%) |
Jun 06, 2023 | 0.5901 | 0.6000 | 0.5550 | 0.5770 | 136,624 | -0.01(-2.22%) |
Jun 05, 2023 | 0.5900 | 0.6195 | 0.5900 | 0.5901 | 83,276 | -0.01(-1.65%) |
Jun 02, 2023 | 0.5900 | 0.6300 | 0.5851 | 0.6000 | 36,542 | +0.00(+0.00%) |