Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4435 | 0.4662 | 0.4111 | 0.4260 | 41,668 | +0.00(+0.85%) |
Sep 28, 2023 | 0.4210 | 0.4662 | 0.4160 | 0.4224 | 27,632 | +0.00(+0.33%) |
Sep 27, 2023 | 0.4150 | 0.4480 | 0.4100 | 0.4210 | 19,857 | -0.00(-0.94%) |
Sep 26, 2023 | 0.4200 | 0.4317 | 0.4001 | 0.4250 | 45,649 | +0.01(+3.41%) |
Sep 25, 2023 | 0.4380 | 0.4300 | 0.4010 | 0.4110 | 82,439 | -0.03(-6.57%) |
Sep 22, 2023 | 0.3914 | 0.4800 | 0.3900 | 0.4399 | 266,432 | +0.05(+12.79%) |
Sep 21, 2023 | 0.4095 | 0.4298 | 0.3650 | 0.3900 | 166,902 | +0.01(+2.36%) |
Sep 20, 2023 | 0.4001 | 0.5100 | 0.3800 | 0.3810 | 300,189 | -0.06(-13.41%) |
Sep 19, 2023 | 0.7500 | 0.7547 | 0.3001 | 0.4400 | 1,720,088 | -0.25(-36.60%) |
Sep 18, 2023 | 0.8518 | 0.8518 | 0.6800 | 0.6940 | 146,538 | -0.16(-18.53%) |
Sep 15, 2023 | 0.8315 | 0.8518 | 0.6800 | 0.8518 | 93,508 | +0.03(+3.88%) |
Sep 14, 2023 | 0.8390 | 0.8422 | 0.7803 | 0.8200 | 29,396 | -0.01(-1.20%) |
Sep 13, 2023 | 0.7900 | 0.8500 | 0.7900 | 0.8300 | 37,934 | +0.03(+3.76%) |
Sep 12, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7999 | 12,996 | +0.02(+2.55%) |
Sep 11, 2023 | 0.7500 | 0.8200 | 0.7276 | 0.7800 | 24,402 | +0.01(+1.30%) |
Sep 08, 2023 | 0.7500 | 0.8200 | 0.7500 | 0.7700 | 26,024 | -0.02(-2.53%) |
Sep 07, 2023 | 0.7899 | 0.8000 | 0.7086 | 0.7900 | 55,069 | +0.00(+0.01%) |
Sep 06, 2023 | 0.7156 | 0.7900 | 0.6928 | 0.7899 | 46,048 | +0.06(+8.19%) |
Sep 05, 2023 | 0.7300 | 0.7600 | 0.7300 | 0.7301 | 40,836 | +0.03(+4.30%) |
Sep 01, 2023 | 0.6730 | 0.7400 | 0.6730 | 0.7000 | 41,151 | +0.00(+0.00%) |
Aug 31, 2023 | 0.7342 | 0.7709 | 0.6705 | 0.7000 | 46,190 | -0.02(-2.78%) |
Aug 30, 2023 | 0.7399 | 0.7399 | 0.6901 | 0.7200 | 29,954 | +0.00(+0.01%) |
Aug 29, 2023 | 0.7231 | 0.7399 | 0.6801 | 0.7199 | 14,810 | -0.00(-0.01%) |
Aug 28, 2023 | 0.6700 | 0.7490 | 0.6700 | 0.7200 | 87,918 | +0.05(+7.46%) |
Aug 25, 2023 | 0.6500 | 0.6849 | 0.6399 | 0.6700 | 17,759 | +0.02(+3.08%) |
Aug 24, 2023 | 0.6500 | 0.6699 | 0.6100 | 0.6500 | 15,812 | +0.00(+0.00%) |
Aug 23, 2023 | 0.6700 | 0.6905 | 0.6010 | 0.6500 | 84,079 | -0.05(-7.14%) |
Aug 22, 2023 | 0.6900 | 0.7653 | 0.6628 | 0.7000 | 51,062 | -0.01(-1.41%) |
Aug 21, 2023 | 0.6984 | 0.7246 | 0.6601 | 0.7100 | 93,982 | -0.01(-1.39%) |
Aug 18, 2023 | 0.7740 | 0.7741 | 0.6900 | 0.7200 | 118,569 | -0.05(-6.48%) |
Aug 17, 2023 | 0.7900 | 0.8050 | 0.7200 | 0.7699 | 198,688 | -0.00(-0.01%) |
Aug 16, 2023 | 0.8500 | 0.8464 | 0.7600 | 0.7700 | 181,875 | -0.08(-9.27%) |
Aug 15, 2023 | 0.8400 | 0.8600 | 0.8201 | 0.8487 | 49,084 | -0.01(-1.55%) |
Aug 14, 2023 | 0.8600 | 0.8900 | 0.8500 | 0.8621 | 63,571 | +0.00(+0.24%) |
Aug 11, 2023 | 0.8600 | 0.9100 | 0.8201 | 0.8600 | 60,962 | +0.00(+0.00%) |
Aug 10, 2023 | 0.9200 | 0.9240 | 0.8550 | 0.8600 | 27,107 | -0.04(-4.44%) |
Aug 09, 2023 | 0.9800 | 0.9767 | 0.9000 | 0.9000 | 84,053 | -0.08(-8.04%) |
Aug 08, 2023 | 0.8926 | 0.9800 | 0.7801 | 0.9787 | 438,972 | +0.09(+9.65%) |
Aug 07, 2023 | 0.9400 | 0.9400 | 0.8739 | 0.8926 | 256,111 | -0.02(-1.75%) |
Aug 04, 2023 | 0.9135 | 0.9307 | 0.8748 | 0.9085 | 22,603 | +0.02(+2.08%) |
Aug 03, 2023 | 0.8802 | 0.9388 | 0.8800 | 0.8900 | 61,668 | -0.00(-0.02%) |
Aug 02, 2023 | 0.9133 | 0.9300 | 0.8800 | 0.8902 | 11,859 | -0.01(-1.34%) |
Aug 01, 2023 | 0.8800 | 0.9370 | 0.8732 | 0.9023 | 45,310 | +0.03(+3.43%) |
Jul 31, 2023 | 0.8662 | 0.9095 | 0.8662 | 0.8724 | 57,866 | +0.00(+0.16%) |
Jul 28, 2023 | 0.8660 | 0.9104 | 0.8660 | 0.8710 | 68,235 | -0.01(-1.02%) |
Jul 27, 2023 | 0.8800 | 0.9200 | 0.8790 | 0.8800 | 61,790 | +0.00(+0.00%) |
Jul 26, 2023 | 0.8801 | 0.9000 | 0.8630 | 0.8800 | 67,477 | +0.02(+1.97%) |
Jul 25, 2023 | 0.9200 | 0.9700 | 0.8510 | 0.8630 | 58,497 | -0.06(-6.20%) |
Jul 24, 2023 | 0.9000 | 0.9200 | 0.8501 | 0.9200 | 35,251 | +0.04(+4.55%) |
Jul 21, 2023 | 0.9174 | 0.9174 | 0.8760 | 0.8800 | 38,829 | -0.02(-2.22%) |
Jul 20, 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9000 | 36,502 | -0.03(-3.05%) |
Jul 19, 2023 | 0.9400 | 0.9588 | 0.9200 | 0.9283 | 46,618 | -0.05(-5.26%) |
Jul 18, 2023 | 0.9900 | 0.9900 | 0.9600 | 0.9798 | 10,707 | +0.00(+0.03%) |
Jul 17, 2023 | 0.9700 | 0.9795 | 0.9500 | 0.9795 | 3,250 | +0.03(+3.11%) |
Jul 14, 2023 | 0.9400 | 0.9598 | 0.9200 | 0.9500 | 18,793 | -0.01(-1.04%) |
Jul 13, 2023 | 0.9200 | 0.9600 | 0.9000 | 0.9600 | 34,761 | +0.06(+7.19%) |
Jul 12, 2023 | 0.8958 | 0.9251 | 0.8840 | 0.8956 | 45,199 | -0.05(-5.73%) |
Jul 11, 2023 | 0.9160 | 0.9577 | 0.8901 | 0.9500 | 11,641 | +0.03(+3.83%) |
Jul 10, 2023 | 0.9900 | 0.9900 | 0.8887 | 0.9150 | 18,584 | +0.03(+3.72%) |
Jul 07, 2023 | 0.8901 | 0.9596 | 0.8800 | 0.8822 | 20,019 | -0.03(-3.05%) |
Jul 06, 2023 | 0.9500 | 0.9833 | 0.9000 | 0.9100 | 16,665 | -0.04(-4.20%) |
Jul 05, 2023 | 0.9000 | 0.9632 | 0.8901 | 0.9499 | 19,851 | +0.06(+6.73%) |