Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.6011 | 0.6446 | 0.5900 | 0.5900 | 77,392 | -0.02(-3.28%) |
Sep 28, 2023 | 0.5995 | 0.6170 | 0.5820 | 0.6100 | 32,257 | +0.03(+5.17%) |
Sep 27, 2023 | 0.5790 | 0.6000 | 0.5703 | 0.5800 | 55,096 | +0.01(+1.70%) |
Sep 26, 2023 | 0.6150 | 0.6200 | 0.5703 | 0.5703 | 20,579 | -0.02(-4.18%) |
Sep 25, 2023 | 0.6000 | 0.6299 | 0.5952 | 0.5952 | 114,054 | +0.00(+0.03%) |
Sep 22, 2023 | 0.6500 | 0.6800 | 0.5922 | 0.5950 | 174,623 | -0.05(-7.67%) |
Sep 21, 2023 | 0.6601 | 0.6875 | 0.6400 | 0.6444 | 33,032 | -0.03(-3.82%) |
Sep 20, 2023 | 0.6654 | 0.6800 | 0.6454 | 0.6700 | 74,976 | +0.00(+0.00%) |
Sep 19, 2023 | 0.6900 | 0.6919 | 0.6520 | 0.6700 | 77,786 | -0.02(-3.18%) |
Sep 18, 2023 | 0.7100 | 0.7290 | 0.6550 | 0.6920 | 109,953 | -0.03(-3.89%) |
Sep 15, 2023 | 0.7200 | 0.7473 | 0.6800 | 0.7200 | 273,000 | -0.01(-1.34%) |
Sep 14, 2023 | 0.6700 | 0.7800 | 0.6550 | 0.7298 | 945,545 | +0.07(+11.42%) |
Sep 13, 2023 | 0.6800 | 0.6800 | 0.6477 | 0.6550 | 93,376 | -0.00(-0.46%) |
Sep 12, 2023 | 0.6447 | 0.6660 | 0.6328 | 0.6580 | 108,860 | -0.01(-0.90%) |
Sep 11, 2023 | 0.6800 | 0.7090 | 0.6400 | 0.6640 | 196,375 | -0.04(-5.14%) |
Sep 08, 2023 | 0.7000 | 0.7353 | 0.6828 | 0.7000 | 68,708 | +0.00(+0.00%) |
Sep 07, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 88,169 | -0.04(-5.41%) |
Sep 06, 2023 | 0.7630 | 0.7958 | 0.7260 | 0.7400 | 98,504 | -0.04(-5.32%) |
Sep 05, 2023 | 0.8200 | 0.8300 | 0.7806 | 0.7816 | 134,447 | -0.03(-3.63%) |
Sep 01, 2023 | 0.7800 | 0.8300 | 0.7721 | 0.8110 | 135,072 | +0.03(+3.97%) |
Aug 31, 2023 | 0.8300 | 0.8600 | 0.7700 | 0.7800 | 255,470 | -0.05(-6.04%) |
Aug 30, 2023 | 0.8327 | 0.8540 | 0.8282 | 0.8301 | 80,643 | -0.02(-2.91%) |
Aug 29, 2023 | 0.8700 | 0.8700 | 0.8450 | 0.8550 | 120,173 | +0.01(+1.18%) |
Aug 28, 2023 | 0.9300 | 0.9650 | 0.8200 | 0.8450 | 242,937 | -0.09(-9.14%) |
Aug 25, 2023 | 0.9600 | 0.9917 | 0.9200 | 0.9300 | 145,823 | -0.04(-3.83%) |
Aug 24, 2023 | 0.9888 | 1.020 | 0.9500 | 0.9670 | 60,705 | +0.00(+0.29%) |
Aug 23, 2023 | 1.020 | 1.020 | 0.9500 | 0.9642 | 147,803 | -0.07(-6.39%) |
Aug 22, 2023 | 1.020 | 1.050 | 0.9900 | 1.030 | 96,988 | +0.02(+1.98%) |
Aug 21, 2023 | 1.040 | 1.050 | 1.010 | 1.010 | 71,376 | +0.00(+0.00%) |
Aug 18, 2023 | 1.020 | 1.050 | 1.010 | 1.010 | 91,790 | -0.05(-4.72%) |
Aug 17, 2023 | 0.9800 | 1.080 | 0.9600 | 1.060 | 314,518 | +0.04(+3.92%) |
Aug 16, 2023 | 1.110 | 1.121 | 1.000 | 1.020 | 252,275 | -0.10(-8.93%) |
Aug 15, 2023 | 1.150 | 1.190 | 1.080 | 1.120 | 325,063 | -0.08(-6.67%) |
Aug 14, 2023 | 1.190 | 1.230 | 1.150 | 1.200 | 179,378 | +0.02(+1.69%) |
Aug 11, 2023 | 1.170 | 1.210 | 1.120 | 1.180 | 296,022 | -0.01(-0.84%) |
Aug 10, 2023 | 1.190 | 1.200 | 1.160 | 1.190 | 78,151 | +0.02(+1.71%) |
Aug 09, 2023 | 1.220 | 1.220 | 1.170 | 1.170 | 113,071 | -0.06(-4.88%) |
Aug 08, 2023 | 1.220 | 1.245 | 1.200 | 1.230 | 166,110 | +0.00(+0.00%) |
Aug 07, 2023 | 1.230 | 1.250 | 1.200 | 1.230 | 144,665 | +0.00(+0.00%) |
Aug 04, 2023 | 1.240 | 1.280 | 1.220 | 1.230 | 175,711 | -0.02(-1.60%) |
Aug 03, 2023 | 1.280 | 1.300 | 1.240 | 1.250 | 170,039 | +0.00(+0.00%) |
Aug 02, 2023 | 1.250 | 1.280 | 1.220 | 1.250 | 393,159 | -0.09(-6.72%) |
Aug 01, 2023 | 1.300 | 1.370 | 1.290 | 1.340 | 235,543 | +0.00(+0.00%) |
Jul 31, 2023 | 1.350 | 1.410 | 1.329 | 1.340 | 261,401 | -0.06(-4.29%) |
Jul 28, 2023 | 1.410 | 1.420 | 1.310 | 1.400 | 385,930 | +0.01(+0.72%) |
Jul 27, 2023 | 1.550 | 1.570 | 1.350 | 1.390 | 1,175,555 | -0.04(-2.80%) |
Jul 26, 2023 | 1.360 | 1.520 | 1.360 | 1.430 | 1,501,318 | +0.09(+6.72%) |
Jul 25, 2023 | 1.290 | 1.380 | 1.270 | 1.340 | 471,961 | +0.09(+7.20%) |
Jul 24, 2023 | 1.240 | 1.280 | 1.235 | 1.250 | 60,086 | +0.00(+0.00%) |
Jul 21, 2023 | 1.270 | 1.280 | 1.240 | 1.250 | 102,821 | -0.02(-1.57%) |
Jul 20, 2023 | 1.360 | 1.360 | 1.270 | 1.270 | 382,813 | -0.09(-6.62%) |
Jul 19, 2023 | 1.270 | 1.440 | 1.270 | 1.360 | 649,689 | +0.07(+5.43%) |
Jul 18, 2023 | 1.240 | 1.290 | 1.230 | 1.290 | 227,794 | +0.05(+4.03%) |
Jul 17, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 130,859 | +0.03(+2.48%) |
Jul 14, 2023 | 1.220 | 1.230 | 1.180 | 1.210 | 115,773 | +0.00(+0.00%) |
Jul 13, 2023 | 1.210 | 1.244 | 1.205 | 1.210 | 124,107 | +0.01(+0.83%) |
Jul 12, 2023 | 1.240 | 1.240 | 1.195 | 1.200 | 128,361 | -0.02(-1.64%) |
Jul 11, 2023 | 1.210 | 1.230 | 1.210 | 1.220 | 64,534 | +0.01(+0.83%) |
Jul 10, 2023 | 1.220 | 1.229 | 1.190 | 1.210 | 96,289 | +0.00(+0.00%) |
Jul 07, 2023 | 1.200 | 1.220 | 1.170 | 1.210 | 207,974 | -0.02(-1.63%) |
Jul 06, 2023 | 1.260 | 1.290 | 1.210 | 1.230 | 197,564 | -0.03(-2.38%) |
Jul 05, 2023 | 1.300 | 1.305 | 1.250 | 1.260 | 118,573 | -0.03(-2.33%) |