Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.5500 | 0.6150 | 0.5312 | 0.5850 | 154,712 | +0.03(+6.19%) |
Nov 29, 2023 | 0.5219 | 0.5606 | 0.5219 | 0.5509 | 158,984 | +0.05(+9.57%) |
Nov 28, 2023 | 0.5050 | 0.5442 | 0.4987 | 0.5028 | 114,318 | -0.01(-1.22%) |
Nov 27, 2023 | 0.5500 | 0.5600 | 0.4900 | 0.5090 | 111,617 | -0.03(-5.74%) |
Nov 24, 2023 | 0.5500 | 0.5500 | 0.5232 | 0.5400 | 36,564 | +0.02(+3.21%) |
Nov 22, 2023 | 0.5197 | 0.5299 | 0.4800 | 0.5232 | 92,715 | +0.03(+5.70%) |
Nov 21, 2023 | 0.5400 | 0.5400 | 0.4899 | 0.4950 | 164,195 | -0.04(-8.21%) |
Nov 20, 2023 | 0.5200 | 0.5549 | 0.5000 | 0.5393 | 123,674 | +0.02(+3.71%) |
Nov 17, 2023 | 0.4800 | 0.5490 | 0.4701 | 0.5200 | 153,675 | +0.05(+10.64%) |
Nov 16, 2023 | 0.4615 | 0.4796 | 0.4600 | 0.4700 | 85,789 | +0.00(+0.64%) |
Nov 15, 2023 | 0.4700 | 0.5100 | 0.4422 | 0.4670 | 260,236 | +0.03(+6.14%) |
Nov 14, 2023 | 0.4200 | 0.4600 | 0.4215 | 0.4400 | 209,338 | +0.03(+7.68%) |
Nov 13, 2023 | 0.4882 | 0.4900 | 0.3914 | 0.4086 | 614,312 | -0.06(-12.13%) |
Nov 10, 2023 | 0.5000 | 0.5023 | 0.4600 | 0.4650 | 55,686 | +0.00(+0.87%) |
Nov 09, 2023 | 0.5100 | 0.5300 | 0.4549 | 0.4610 | 123,413 | -0.06(-11.07%) |
Nov 08, 2023 | 0.5100 | 0.5300 | 0.5001 | 0.5184 | 70,834 | +0.02(+4.60%) |
Nov 07, 2023 | 0.4800 | 0.5300 | 0.4800 | 0.4956 | 192,948 | +0.02(+3.68%) |
Nov 06, 2023 | 0.5300 | 0.5400 | 0.4600 | 0.4780 | 443,584 | -0.04(-8.08%) |
Nov 03, 2023 | 0.5363 | 0.5700 | 0.5150 | 0.5200 | 338,212 | -0.02(-3.70%) |
Nov 02, 2023 | 0.6000 | 0.5967 | 0.5377 | 0.5400 | 205,542 | -0.02(-2.70%) |
Nov 01, 2023 | 0.6100 | 0.6100 | 0.5500 | 0.5550 | 186,356 | -0.02(-4.31%) |
Oct 31, 2023 | 0.6600 | 0.6737 | 0.5671 | 0.5800 | 330,900 | -0.08(-11.45%) |
Oct 30, 2023 | 0.6700 | 0.7000 | 0.6500 | 0.6550 | 83,760 | -0.01(-0.82%) |
Oct 27, 2023 | 0.6800 | 0.6900 | 0.6400 | 0.6604 | 67,754 | -0.01(-1.80%) |
Oct 26, 2023 | 0.6800 | 0.7000 | 0.6724 | 0.6725 | 41,248 | +0.00(+0.01%) |
Oct 25, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.6724 | 67,133 | +0.00(+0.36%) |
Oct 24, 2023 | 0.7100 | 0.7399 | 0.6700 | 0.6700 | 137,044 | -0.02(-3.60%) |
Oct 23, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.6950 | 69,533 | -0.00(-0.57%) |
Oct 20, 2023 | 0.7100 | 0.7399 | 0.6900 | 0.6990 | 99,478 | -0.01(-1.55%) |
Oct 19, 2023 | 0.7300 | 0.7400 | 0.7100 | 0.7100 | 70,192 | -0.03(-3.79%) |
Oct 18, 2023 | 0.7250 | 0.7600 | 0.7201 | 0.7380 | 68,928 | -0.00(-0.27%) |
Oct 17, 2023 | 0.7200 | 0.7893 | 0.7200 | 0.7400 | 67,761 | +0.01(+1.89%) |
Oct 16, 2023 | 0.7000 | 0.8090 | 0.7000 | 0.7263 | 118,002 | +0.01(+0.86%) |
Oct 13, 2023 | 0.7789 | 0.7990 | 0.7200 | 0.7201 | 100,531 | -0.05(-6.59%) |
Oct 12, 2023 | 0.8202 | 0.8420 | 0.7200 | 0.7709 | 248,372 | -0.08(-9.07%) |
Oct 11, 2023 | 0.6812 | 0.8700 | 0.6812 | 0.8478 | 369,987 | +0.17(+24.68%) |
Oct 10, 2023 | 0.6050 | 0.7500 | 0.6050 | 0.6800 | 219,036 | +0.06(+9.68%) |
Oct 09, 2023 | 0.6700 | 0.6799 | 0.6000 | 0.6200 | 117,530 | -0.05(-6.91%) |
Oct 06, 2023 | 0.5800 | 0.6770 | 0.5800 | 0.6660 | 276,325 | +0.11(+18.86%) |
Oct 05, 2023 | 0.6004 | 0.6199 | 0.5518 | 0.5603 | 216,156 | -0.04(-7.42%) |
Oct 04, 2023 | 0.6250 | 0.6500 | 0.6050 | 0.6052 | 156,407 | -0.02(-3.95%) |
Oct 03, 2023 | 0.6900 | 0.7000 | 0.6250 | 0.6301 | 279,669 | -0.06(-8.55%) |
Oct 02, 2023 | 0.7200 | 0.7399 | 0.6750 | 0.6890 | 126,288 | -0.03(-4.31%) |
Sep 29, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 71,485 | +0.02(+2.33%) |
Sep 28, 2023 | 0.7500 | 0.7500 | 0.7036 | 0.7036 | 40,839 | -0.03(-3.62%) |
Sep 27, 2023 | 0.7501 | 0.7599 | 0.7216 | 0.7300 | 105,011 | -0.02(-2.54%) |
Sep 26, 2023 | 0.7800 | 0.7999 | 0.7002 | 0.7490 | 315,487 | -0.05(-5.79%) |
Sep 25, 2023 | 0.8400 | 0.8300 | 0.7950 | 0.7950 | 82,503 | -0.02(-1.85%) |
Sep 22, 2023 | 0.8900 | 0.9200 | 0.8100 | 0.8100 | 298,291 | -0.07(-7.83%) |
Sep 21, 2023 | 0.8511 | 0.9400 | 0.8500 | 0.8788 | 171,770 | +0.03(+3.39%) |
Sep 20, 2023 | 0.8700 | 0.9200 | 0.8380 | 0.8500 | 80,891 | -0.02(-2.73%) |
Sep 19, 2023 | 0.8900 | 0.8900 | 0.8327 | 0.8739 | 595,681 | +0.01(+1.62%) |
Sep 18, 2023 | 0.9900 | 0.9900 | 0.8400 | 0.8600 | 158,172 | -0.04(-4.44%) |
Sep 15, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.9000 | 103,733 | -0.02(-1.70%) |
Sep 14, 2023 | 0.9615 | 0.9900 | 0.8900 | 0.9156 | 82,478 | +0.02(+2.13%) |
Sep 13, 2023 | 0.9200 | 0.9317 | 0.8710 | 0.8965 | 83,166 | -0.01(-1.45%) |
Sep 12, 2023 | 0.9200 | 0.9853 | 0.9000 | 0.9097 | 49,414 | -0.01(-1.14%) |
Sep 11, 2023 | 0.9300 | 0.9573 | 0.9000 | 0.9202 | 66,661 | +0.01(+0.55%) |
Sep 08, 2023 | 0.9000 | 0.9200 | 0.8702 | 0.9152 | 154,255 | +0.01(+1.18%) |
Sep 07, 2023 | 1.010 | 1.020 | 0.8900 | 0.9045 | 207,377 | -0.10(-9.55%) |
Sep 06, 2023 | 1.060 | 1.080 | 1.000 | 1.000 | 172,549 | -0.06(-5.66%) |
Sep 05, 2023 | 1.040 | 1.080 | 1.030 | 1.060 | 163,669 | +0.02(+1.92%) |