Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2023 | 1.050 | 1.080 | 1.040 | 1.080 | 120,716 | +0.01(+0.93%) |
Jul 31, 2023 | 1.040 | 1.100 | 1.040 | 1.070 | 131,817 | +0.03(+2.88%) |
Jul 28, 2023 | 1.030 | 1.050 | 1.020 | 1.040 | 216,294 | -0.01(-0.95%) |
Jul 27, 2023 | 1.100 | 1.100 | 1.030 | 1.050 | 122,966 | -0.03(-2.78%) |
Jul 26, 2023 | 1.050 | 1.090 | 1.030 | 1.080 | 200,899 | +0.03(+2.37%) |
Jul 25, 2023 | 1.100 | 1.110 | 1.030 | 1.055 | 484,744 | -0.06(-4.95%) |
Jul 24, 2023 | 1.100 | 1.120 | 1.100 | 1.110 | 172,895 | -0.02(-1.77%) |
Jul 21, 2023 | 1.120 | 1.200 | 1.100 | 1.130 | 460,490 | +0.04(+3.67%) |
Jul 20, 2023 | 1.100 | 1.120 | 1.080 | 1.090 | 198,148 | -0.03(-2.68%) |
Jul 19, 2023 | 1.170 | 1.180 | 1.080 | 1.120 | 584,393 | -0.01(-1.32%) |
Jul 18, 2023 | 1.150 | 1.170 | 1.080 | 1.135 | 699,903 | +0.03(+2.71%) |
Jul 17, 2023 | 1.160 | 1.180 | 1.070 | 1.105 | 2,500,077 | -0.29(-21.07%) |
Jul 14, 2023 | 1.370 | 1.430 | 1.330 | 1.400 | 342,652 | -0.01(-0.71%) |
Jul 13, 2023 | 1.310 | 1.440 | 1.261 | 1.410 | 4,248,368 | +0.15(+11.90%) |
Jul 12, 2023 | 1.230 | 1.280 | 1.200 | 1.260 | 684,520 | +0.11(+9.57%) |
Jul 11, 2023 | 1.150 | 1.200 | 1.120 | 1.150 | 166,074 | +0.01(+0.88%) |
Jul 10, 2023 | 1.100 | 1.150 | 1.080 | 1.140 | 208,219 | +0.06(+5.56%) |
Jul 07, 2023 | 1.060 | 1.100 | 1.050 | 1.080 | 109,490 | -0.02(-1.82%) |
Jul 06, 2023 | 1.120 | 1.120 | 1.020 | 1.100 | 216,623 | -0.02(-1.79%) |
Jul 05, 2023 | 1.160 | 1.160 | 1.080 | 1.120 | 159,428 | -0.04(-3.45%) |