Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4997 | 0.4997 | 0.4747 | 0.4791 | 97,521 | -0.01(-2.80%) |
Oct 30, 2023 | 0.5100 | 0.5100 | 0.4747 | 0.4929 | 40,842 | +0.02(+3.72%) |
Oct 27, 2023 | 0.5000 | 0.5148 | 0.4720 | 0.4752 | 149,714 | -0.04(-8.47%) |
Oct 26, 2023 | 0.5100 | 0.5192 | 0.4676 | 0.5192 | 67,406 | +0.01(+1.25%) |
Oct 25, 2023 | 0.4770 | 0.5128 | 0.4702 | 0.5128 | 282,818 | +0.04(+9.08%) |
Oct 24, 2023 | 0.4809 | 0.4967 | 0.4502 | 0.4701 | 229,899 | -0.02(-4.12%) |
Oct 23, 2023 | 0.4791 | 0.5000 | 0.4700 | 0.4903 | 79,258 | +0.02(+4.30%) |
Oct 20, 2023 | 0.4700 | 0.5000 | 0.4700 | 0.4701 | 29,981 | -0.00(-0.06%) |
Oct 19, 2023 | 0.4901 | 0.4983 | 0.4532 | 0.4704 | 94,038 | -0.02(-4.89%) |
Oct 18, 2023 | 0.5150 | 0.5150 | 0.4917 | 0.4946 | 82,721 | -0.03(-6.04%) |
Oct 17, 2023 | 0.5300 | 0.5388 | 0.5074 | 0.5264 | 148,163 | -0.01(-2.55%) |
Oct 16, 2023 | 0.4800 | 0.5402 | 0.4750 | 0.5402 | 85,723 | +0.07(+15.40%) |
Oct 13, 2023 | 0.5005 | 0.5066 | 0.4539 | 0.4681 | 203,866 | -0.04(-7.44%) |
Oct 12, 2023 | 0.5300 | 0.6100 | 0.4800 | 0.5057 | 157,177 | -0.01(-1.13%) |
Oct 11, 2023 | 0.5447 | 0.5447 | 0.5001 | 0.5115 | 244,930 | -0.03(-5.51%) |
Oct 10, 2023 | 0.5500 | 0.5570 | 0.5219 | 0.5413 | 35,801 | +0.01(+1.56%) |
Oct 09, 2023 | 0.5663 | 0.5663 | 0.5200 | 0.5330 | 290,107 | -0.03(-5.29%) |
Oct 06, 2023 | 0.5610 | 0.5783 | 0.5400 | 0.5628 | 80,723 | -0.03(-5.52%) |
Oct 05, 2023 | 0.5998 | 0.6030 | 0.5300 | 0.5957 | 67,808 | +0.03(+5.34%) |
Oct 04, 2023 | 0.5900 | 0.5900 | 0.5266 | 0.5655 | 99,282 | +0.01(+1.33%) |
Oct 03, 2023 | 0.5900 | 0.6001 | 0.5316 | 0.5581 | 209,212 | -0.03(-5.90%) |
Oct 02, 2023 | 0.6100 | 0.6100 | 0.5900 | 0.5931 | 68,861 | +0.01(+1.13%) |
Sep 29, 2023 | 0.6190 | 0.6190 | 0.5700 | 0.5865 | 249,913 | +0.01(+1.02%) |
Sep 28, 2023 | 0.6000 | 0.6107 | 0.5701 | 0.5806 | 151,793 | -0.01(-2.49%) |
Sep 27, 2023 | 0.6217 | 0.6397 | 0.5891 | 0.5954 | 134,019 | -0.02(-3.09%) |
Sep 26, 2023 | 0.6200 | 0.6200 | 0.5894 | 0.6144 | 172,974 | -0.01(-1.62%) |
Sep 25, 2023 | 0.6300 | 0.6249 | 0.6050 | 0.6245 | 56,228 | -0.01(-0.87%) |
Sep 22, 2023 | 0.6200 | 0.7000 | 0.6200 | 0.6300 | 57,400 | +0.01(+1.78%) |
Sep 21, 2023 | 0.6576 | 0.6586 | 0.5959 | 0.6190 | 294,739 | -0.06(-8.97%) |
Sep 20, 2023 | 0.6710 | 0.7050 | 0.6540 | 0.6800 | 168,918 | +0.00(+0.49%) |
Sep 19, 2023 | 0.6784 | 0.7909 | 0.6500 | 0.6767 | 139,621 | +0.00(+0.70%) |
Sep 18, 2023 | 0.6533 | 0.6815 | 0.6500 | 0.6720 | 70,866 | +0.00(+0.15%) |
Sep 15, 2023 | 0.6802 | 0.6999 | 0.6666 | 0.6710 | 106,849 | -0.01(-1.50%) |
Sep 14, 2023 | 0.7002 | 0.7600 | 0.6812 | 0.6812 | 347,507 | -0.01(-1.67%) |
Sep 13, 2023 | 0.7165 | 0.7274 | 0.6928 | 0.6928 | 107,805 | -0.03(-3.82%) |
Sep 12, 2023 | 0.7250 | 0.7328 | 0.7150 | 0.7203 | 26,832 | -0.01(-0.98%) |
Sep 11, 2023 | 0.7402 | 0.7548 | 0.7150 | 0.7274 | 67,562 | -0.01(-1.73%) |
Sep 08, 2023 | 0.7600 | 0.7700 | 0.7301 | 0.7402 | 14,336 | -0.01(-1.31%) |
Sep 07, 2023 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | 23,822 | -0.02(-2.52%) |
Sep 06, 2023 | 0.7568 | 0.7694 | 0.7300 | 0.7694 | 24,468 | +0.03(+3.79%) |
Sep 05, 2023 | 0.7500 | 0.7790 | 0.7300 | 0.7413 | 190,589 | -0.01(-1.16%) |
Sep 01, 2023 | 0.7429 | 0.7605 | 0.7210 | 0.7500 | 27,298 | +0.01(+1.31%) |
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%) |