Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.7200 | 0.7600 | 0.6825 | 0.7465 | 2,658,362 | +0.13(+20.40%) |
Jul 28, 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6200 | 400,726 | +0.00(+0.03%) |
Jul 27, 2023 | 0.6500 | 0.6600 | 0.5700 | 0.6198 | 494,883 | -0.03(-4.35%) |
Jul 26, 2023 | 0.6900 | 0.6900 | 0.6262 | 0.6480 | 404,572 | -0.03(-4.28%) |
Jul 25, 2023 | 0.7449 | 0.7500 | 0.6611 | 0.6770 | 462,506 | -0.05(-7.25%) |
Jul 24, 2023 | 0.7700 | 0.7700 | 0.6500 | 0.7299 | 364,744 | -0.04(-5.21%) |
Jul 21, 2023 | 0.7600 | 0.7900 | 0.7100 | 0.7700 | 312,299 | +0.01(+1.41%) |
Jul 20, 2023 | 0.7970 | 0.8050 | 0.7450 | 0.7593 | 200,840 | -0.02(-2.01%) |
Jul 19, 2023 | 0.8550 | 0.8550 | 0.7500 | 0.7749 | 327,479 | -0.04(-5.18%) |
Jul 18, 2023 | 0.8385 | 0.8511 | 0.8000 | 0.8172 | 404,033 | -0.04(-4.38%) |
Jul 17, 2023 | 0.8200 | 0.8901 | 0.8000 | 0.8546 | 289,355 | +0.00(+0.52%) |
Jul 14, 2023 | 0.8400 | 0.8703 | 0.8300 | 0.8502 | 470,570 | -0.02(-2.31%) |
Jul 13, 2023 | 0.9000 | 0.9100 | 0.8220 | 0.8703 | 1,122,446 | -0.07(-7.21%) |
Jul 12, 2023 | 1.000 | 1.000 | 0.8600 | 0.9379 | 2,061,867 | -0.10(-9.82%) |
Jul 11, 2023 | 1.200 | 1.350 | 1.020 | 1.040 | 32,668,752 | +0.14(+15.56%) |
Jul 10, 2023 | 1.160 | 1.310 | 0.8100 | 0.9000 | 5,125,096 | -0.22(-19.64%) |
Jul 07, 2023 | 1.190 | 1.190 | 1.110 | 1.120 | 201,840 | -0.06(-5.08%) |
Jul 06, 2023 | 1.200 | 1.200 | 1.140 | 1.180 | 90,240 | -0.05(-4.07%) |
Jul 05, 2023 | 1.240 | 1.250 | 1.150 | 1.230 | 151,488 | +0.02(+1.65%) |
Jul 03, 2023 | 1.100 | 1.270 | 1.100 | 1.210 | 242,794 | +0.13(+12.04%) |
Jun 30, 2023 | 0.9800 | 1.120 | 0.9300 | 1.080 | 438,202 | +0.15(+16.18%) |
Jun 29, 2023 | 0.8900 | 0.9458 | 0.8600 | 0.9296 | 33,453 | +0.02(+2.42%) |
Jun 28, 2023 | 0.9561 | 0.9598 | 0.9050 | 0.9076 | 28,580 | -0.02(-2.30%) |
Jun 27, 2023 | 0.9700 | 0.9844 | 0.9000 | 0.9290 | 93,726 | -0.03(-2.73%) |
Jun 26, 2023 | 0.9900 | 0.9999 | 0.8800 | 0.9551 | 36,880 | -0.03(-3.53%) |
Jun 23, 2023 | 0.9114 | 1.030 | 0.9114 | 0.9900 | 116,952 | +0.07(+7.68%) |
Jun 22, 2023 | 0.9246 | 0.9397 | 0.8600 | 0.9194 | 35,227 | +0.03(+3.29%) |
Jun 21, 2023 | 0.9200 | 0.9700 | 0.8800 | 0.8901 | 72,768 | -0.03(-3.77%) |
Jun 20, 2023 | 1.030 | 1.038 | 0.8773 | 0.9250 | 167,881 | -0.09(-9.31%) |
Jun 16, 2023 | 1.040 | 1.060 | 0.9900 | 1.020 | 307,032 | +0.04(+4.09%) |
Jun 15, 2023 | 0.9000 | 0.9900 | 0.8700 | 0.9799 | 166,071 | +0.11(+12.37%) |
Jun 14, 2023 | 0.8900 | 0.9299 | 0.8500 | 0.8720 | 190,826 | -0.01(-0.94%) |
Jun 13, 2023 | 0.8989 | 0.9230 | 0.8360 | 0.8803 | 111,292 | -0.02(-2.06%) |
Jun 12, 2023 | 0.7750 | 0.9088 | 0.7512 | 0.8988 | 281,162 | +0.13(+16.73%) |
Jun 09, 2023 | 0.7900 | 0.7950 | 0.7600 | 0.7700 | 51,612 | -0.01(-0.68%) |
Jun 08, 2023 | 0.7650 | 0.7900 | 0.7100 | 0.7753 | 118,124 | +0.01(+1.35%) |
Jun 07, 2023 | 0.7300 | 0.7650 | 0.7103 | 0.7650 | 103,722 | +0.04(+6.24%) |
Jun 06, 2023 | 0.7550 | 0.7592 | 0.7000 | 0.7201 | 211,464 | -0.01(-1.36%) |
Jun 05, 2023 | 0.7500 | 0.7800 | 0.7000 | 0.7300 | 185,373 | -0.00(-0.59%) |
Jun 02, 2023 | 0.7550 | 0.7800 | 0.7005 | 0.7343 | 90,969 | +0.01(+1.59%) |
Jun 01, 2023 | 0.7399 | 0.7650 | 0.7001 | 0.7228 | 117,679 | +0.02(+3.24%) |
May 31, 2023 | 0.6413 | 0.7649 | 0.6400 | 0.7001 | 125,829 | +0.00(+0.04%) |
May 30, 2023 | 0.6800 | 0.7300 | 0.6700 | 0.6998 | 120,990 | -0.01(-1.64%) |
May 26, 2023 | 0.6949 | 0.7599 | 0.6831 | 0.7115 | 117,350 | +0.02(+3.12%) |
May 25, 2023 | 0.7221 | 0.7591 | 0.6700 | 0.6900 | 244,588 | -0.05(-6.76%) |
May 24, 2023 | 0.7700 | 0.7750 | 0.7100 | 0.7400 | 155,863 | -0.04(-5.13%) |
May 23, 2023 | 0.7700 | 0.8085 | 0.7700 | 0.7800 | 135,159 | -0.01(-1.12%) |
May 22, 2023 | 0.7900 | 0.8300 | 0.7701 | 0.7888 | 161,291 | -0.02(-2.65%) |
May 19, 2023 | 0.7900 | 0.8488 | 0.7790 | 0.8103 | 93,032 | +0.02(+3.05%) |
May 18, 2023 | 0.7900 | 0.8200 | 0.7600 | 0.7863 | 86,183 | -0.00(-0.47%) |
May 17, 2023 | 0.7873 | 0.8198 | 0.7802 | 0.7900 | 93,424 | -0.02(-2.66%) |
May 16, 2023 | 0.8270 | 0.8500 | 0.7555 | 0.8116 | 88,538 | +0.03(+3.64%) |
May 15, 2023 | 0.8990 | 0.8990 | 0.7600 | 0.7831 | 178,021 | +0.00(+0.18%) |
May 12, 2023 | 0.7401 | 0.8200 | 0.7400 | 0.7817 | 122,579 | -0.00(-0.42%) |
May 11, 2023 | 0.8654 | 0.9000 | 0.7500 | 0.7850 | 262,388 | -0.08(-9.29%) |
May 10, 2023 | 0.8600 | 0.9023 | 0.8000 | 0.8654 | 357,652 | +0.03(+3.02%) |
May 09, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8400 | 138,602 | +0.04(+5.00%) |
May 08, 2023 | 0.9300 | 0.9300 | 0.7200 | 0.8000 | 1,008,571 | -0.13(-14.33%) |
May 05, 2023 | 0.9700 | 0.9701 | 0.9200 | 0.9338 | 209,792 | -0.04(-4.40%) |
May 04, 2023 | 1.140 | 1.140 | 0.9001 | 0.9768 | 389,259 | -0.14(-12.79%) |
May 03, 2023 | 1.150 | 1.160 | 1.110 | 1.120 | 35,035 | -0.03(-2.47%) |
May 02, 2023 | 1.120 | 1.320 | 1.110 | 1.148 | 57,020 | +0.02(+1.63%) |