Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8416 | 0.8480 | 0.8000 | 0.8026 | 501,320 | -0.05(-5.58%) |
Sep 28, 2023 | 0.8500 | 0.8698 | 0.7832 | 0.8500 | 848,324 | +0.08(+10.10%) |
Sep 27, 2023 | 0.7810 | 0.8038 | 0.7710 | 0.7720 | 219,514 | -0.00(-0.35%) |
Sep 26, 2023 | 0.7600 | 0.7980 | 0.7500 | 0.7747 | 368,541 | +0.02(+3.29%) |
Sep 25, 2023 | 0.7620 | 0.7676 | 0.7433 | 0.7500 | 472,002 | -0.00(-0.01%) |
Sep 22, 2023 | 0.7700 | 0.7808 | 0.7501 | 0.7501 | 553,772 | -0.03(-3.55%) |
Sep 21, 2023 | 0.7900 | 0.8211 | 0.7730 | 0.7777 | 536,916 | -0.03(-3.69%) |
Sep 20, 2023 | 0.8100 | 0.8458 | 0.7980 | 0.8075 | 576,357 | +0.02(+2.15%) |
Sep 19, 2023 | 0.8016 | 0.8250 | 0.7852 | 0.7905 | 573,167 | -0.01(-1.26%) |
Sep 18, 2023 | 0.8500 | 0.8699 | 0.7973 | 0.8006 | 735,700 | -0.03(-3.81%) |
Sep 15, 2023 | 0.8800 | 0.8999 | 0.8173 | 0.8323 | 1,739,017 | -0.02(-2.20%) |
Sep 14, 2023 | 0.8500 | 0.8931 | 0.8329 | 0.8510 | 418,470 | +0.00(+0.05%) |
Sep 13, 2023 | 0.9100 | 0.9469 | 0.8450 | 0.8506 | 597,325 | -0.07(-8.02%) |
Sep 12, 2023 | 0.9000 | 0.9683 | 0.8900 | 0.9248 | 1,148,319 | +0.05(+5.82%) |
Sep 11, 2023 | 0.8400 | 0.8822 | 0.8200 | 0.8739 | 991,003 | +0.06(+8.02%) |
Sep 08, 2023 | 0.8040 | 0.8391 | 0.7885 | 0.8090 | 1,362,093 | +0.01(+0.90%) |
Sep 07, 2023 | 0.7400 | 0.8150 | 0.7210 | 0.8018 | 3,459,076 | +0.09(+12.77%) |
Sep 06, 2023 | 0.7800 | 0.8373 | 0.7095 | 0.7110 | 2,527,070 | -0.08(-9.97%) |
Sep 05, 2023 | 0.8015 | 0.8370 | 0.7803 | 0.7897 | 664,851 | -0.01(-1.47%) |
Sep 01, 2023 | 0.8500 | 0.8606 | 0.7930 | 0.8015 | 821,158 | -0.04(-5.15%) |
Aug 31, 2023 | 0.7745 | 0.8600 | 0.7745 | 0.8450 | 637,812 | +0.07(+8.46%) |
Aug 30, 2023 | 0.7500 | 0.8149 | 0.7310 | 0.7791 | 1,112,742 | +0.04(+5.17%) |
Aug 29, 2023 | 0.7800 | 0.7832 | 0.7351 | 0.7408 | 1,456,913 | -0.01(-1.55%) |
Aug 28, 2023 | 0.8200 | 0.8250 | 0.7422 | 0.7525 | 1,408,066 | -0.04(-5.39%) |
Aug 25, 2023 | 0.8500 | 0.9003 | 0.7813 | 0.7954 | 2,394,872 | -0.04(-4.82%) |
Aug 24, 2023 | 0.9189 | 0.9389 | 0.8129 | 0.8357 | 1,367,150 | -0.05(-5.25%) |
Aug 23, 2023 | 0.8600 | 0.9138 | 0.8350 | 0.8820 | 5,062,013 | +0.02(+2.56%) |
Aug 22, 2023 | 0.9000 | 0.9000 | 0.8340 | 0.8600 | 969,003 | +0.00(+0.02%) |
Aug 21, 2023 | 0.9000 | 0.9000 | 0.8571 | 0.8598 | 1,822,482 | -0.02(-2.28%) |
Aug 18, 2023 | 0.8840 | 0.9000 | 0.8703 | 0.8799 | 2,428,430 | -0.03(-3.31%) |
Aug 17, 2023 | 0.8941 | 0.9249 | 0.8700 | 0.9100 | 2,555,852 | +0.02(+2.05%) |
Aug 16, 2023 | 0.9500 | 0.9512 | 0.8702 | 0.8917 | 3,338,252 | -0.05(-4.85%) |
Aug 15, 2023 | 1.000 | 1.030 | 0.9218 | 0.9372 | 2,763,270 | -0.07(-7.21%) |
Aug 14, 2023 | 1.040 | 1.100 | 1.010 | 1.010 | 1,775,785 | -0.09(-8.18%) |
Aug 11, 2023 | 1.120 | 1.140 | 1.090 | 1.100 | 1,966,547 | -0.04(-3.51%) |
Aug 10, 2023 | 1.140 | 1.190 | 1.130 | 1.140 | 944,490 | +0.00(+0.00%) |
Aug 09, 2023 | 1.180 | 1.210 | 1.135 | 1.140 | 1,421,122 | -0.05(-4.20%) |
Aug 08, 2023 | 1.230 | 1.250 | 1.180 | 1.190 | 1,332,157 | -0.07(-5.56%) |
Aug 07, 2023 | 1.260 | 1.290 | 1.220 | 1.260 | 1,079,426 | -0.01(-0.79%) |
Aug 04, 2023 | 1.250 | 1.290 | 1.235 | 1.270 | 545,515 | +0.01(+0.79%) |
Aug 03, 2023 | 1.280 | 1.305 | 1.252 | 1.260 | 1,119,571 | -0.02(-1.56%) |
Aug 02, 2023 | 1.300 | 1.330 | 1.275 | 1.280 | 532,508 | -0.08(-5.88%) |
Aug 01, 2023 | 1.350 | 1.370 | 1.300 | 1.360 | 495,977 | +0.00(+0.00%) |
Jul 31, 2023 | 1.290 | 1.390 | 1.290 | 1.360 | 678,844 | +0.07(+5.43%) |
Jul 28, 2023 | 1.190 | 1.340 | 1.180 | 1.290 | 1,113,661 | +0.13(+11.21%) |
Jul 27, 2023 | 1.230 | 1.260 | 1.140 | 1.160 | 818,547 | -0.04(-3.33%) |
Jul 26, 2023 | 1.220 | 1.250 | 1.185 | 1.200 | 1,218,595 | -0.04(-3.23%) |
Jul 25, 2023 | 1.240 | 1.280 | 1.210 | 1.240 | 1,197,238 | +0.00(+0.40%) |
Jul 24, 2023 | 1.280 | 1.290 | 1.225 | 1.235 | 756,720 | -0.03(-2.76%) |
Jul 21, 2023 | 1.300 | 1.390 | 1.230 | 1.270 | 2,792,980 | -0.15(-10.56%) |
Jul 20, 2023 | 1.490 | 1.510 | 1.405 | 1.420 | 828,890 | -0.07(-4.70%) |
Jul 19, 2023 | 1.450 | 1.535 | 1.415 | 1.490 | 1,136,841 | +0.05(+3.47%) |
Jul 18, 2023 | 1.410 | 1.455 | 1.380 | 1.440 | 443,781 | +0.04(+2.86%) |
Jul 17, 2023 | 1.380 | 1.435 | 1.360 | 1.400 | 579,514 | +0.02(+1.45%) |
Jul 14, 2023 | 1.490 | 1.490 | 1.380 | 1.380 | 540,446 | -0.10(-6.76%) |
Jul 13, 2023 | 1.400 | 1.529 | 1.380 | 1.480 | 984,589 | +0.07(+4.96%) |
Jul 12, 2023 | 1.450 | 1.490 | 1.360 | 1.410 | 649,784 | -0.01(-0.70%) |
Jul 11, 2023 | 1.450 | 1.499 | 1.400 | 1.420 | 690,726 | -0.02(-1.39%) |
Jul 10, 2023 | 1.330 | 1.460 | 1.319 | 1.440 | 828,267 | +0.10(+7.46%) |
Jul 07, 2023 | 1.270 | 1.359 | 1.270 | 1.340 | 415,981 | +0.06(+4.69%) |
Jul 06, 2023 | 1.340 | 1.350 | 1.250 | 1.280 | 866,805 | -0.11(-7.91%) |
Jul 05, 2023 | 1.450 | 1.470 | 1.315 | 1.390 | 557,536 | -0.06(-4.14%) |