Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 07, 2023 | 1.070 | 0 | -0.01(-0.93%) | |||
Sep 06, 2023 | 1.010 | 1.110 | 1.000 | 1.080 | 847,467 | +0.07(+6.40%) |
Sep 05, 2023 | 1.090 | 1.090 | 1.000 | 1.015 | 279,133 | -0.07(-6.02%) |
Sep 01, 2023 | 1.090 | 1.120 | 1.060 | 1.080 | 440,344 | +0.01(+0.93%) |
Aug 31, 2023 | 1.060 | 1.090 | 1.040 | 1.070 | 262,660 | +0.01(+0.47%) |
Aug 30, 2023 | 1.060 | 1.090 | 1.050 | 1.065 | 215,717 | +0.00(+0.47%) |
Aug 29, 2023 | 0.9900 | 1.060 | 0.9943 | 1.060 | 630,596 | +0.06(+6.00%) |
Aug 28, 2023 | 0.9500 | 1.010 | 0.9302 | 1.000 | 225,807 | +0.04(+4.17%) |
Aug 25, 2023 | 0.9650 | 0.9650 | 0.9303 | 0.9600 | 90,271 | -0.01(-1.03%) |
Aug 24, 2023 | 0.9400 | 0.9757 | 0.9151 | 0.9700 | 161,443 | +0.02(+2.11%) |
Aug 23, 2023 | 0.9400 | 0.9900 | 0.9400 | 0.9500 | 138,302 | +0.00(+0.24%) |
Aug 22, 2023 | 0.9200 | 0.9500 | 0.8923 | 0.9477 | 335,432 | +0.03(+3.01%) |
Aug 21, 2023 | 0.9000 | 0.9446 | 0.8900 | 0.9200 | 127,694 | +0.02(+2.21%) |
Aug 18, 2023 | 0.8800 | 0.9199 | 0.8270 | 0.9001 | 332,312 | +0.02(+1.78%) |
Aug 17, 2023 | 0.9000 | 0.9300 | 0.8800 | 0.8844 | 166,175 | -0.03(-2.94%) |
Aug 16, 2023 | 0.9200 | 0.9200 | 0.9017 | 0.9112 | 83,139 | -0.00(-0.20%) |
Aug 15, 2023 | 0.9000 | 0.9198 | 0.8900 | 0.9130 | 140,082 | +0.01(+0.86%) |
Aug 14, 2023 | 0.9227 | 0.9400 | 0.8910 | 0.9052 | 341,713 | -0.05(-5.70%) |
Aug 11, 2023 | 0.9561 | 0.9600 | 0.9221 | 0.9599 | 111,728 | +0.00(+0.00%) |
Aug 10, 2023 | 0.9200 | 0.9686 | 0.9200 | 0.9599 | 131,315 | +0.04(+4.34%) |
Aug 09, 2023 | 0.9508 | 0.9800 | 0.9149 | 0.9200 | 155,393 | -0.03(-3.22%) |
Aug 08, 2023 | 0.9800 | 0.9830 | 0.9435 | 0.9506 | 305,982 | -0.04(-3.55%) |
Aug 07, 2023 | 1.010 | 1.030 | 0.9856 | 0.9856 | 132,727 | -0.03(-3.37%) |
Aug 04, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 398,619 | +0.00(+0.00%) |
Aug 03, 2023 | 0.9200 | 1.050 | 0.9123 | 1.020 | 1,619,730 | +0.13(+14.74%) |
Aug 02, 2023 | 0.9278 | 0.9395 | 0.8734 | 0.8890 | 495,307 | -0.06(-5.93%) |
Aug 01, 2023 | 0.9416 | 0.9686 | 0.9264 | 0.9450 | 94,854 | -0.03(-2.59%) |
Jul 31, 2023 | 0.9700 | 0.9817 | 0.9001 | 0.9701 | 602,778 | -0.00(-0.10%) |
Jul 28, 2023 | 0.9500 | 0.9711 | 0.9250 | 0.9711 | 230,994 | +0.04(+4.42%) |
Jul 27, 2023 | 0.9200 | 0.9680 | 0.9200 | 0.9300 | 382,226 | +0.01(+1.09%) |
Jul 26, 2023 | 0.9200 | 0.9490 | 0.9200 | 0.9200 | 87,817 | -0.01(-0.84%) |
Jul 25, 2023 | 0.9000 | 0.9500 | 0.8990 | 0.9278 | 317,791 | -0.03(-3.15%) |
Jul 24, 2023 | 0.9300 | 0.9649 | 0.9206 | 0.9580 | 118,401 | +0.01(+0.60%) |
Jul 21, 2023 | 0.9100 | 0.9698 | 0.9100 | 0.9523 | 127,187 | -0.00(-0.07%) |
Jul 20, 2023 | 0.9600 | 0.9699 | 0.8902 | 0.9530 | 197,473 | -0.01(-0.73%) |
Jul 19, 2023 | 0.9800 | 0.9800 | 0.9500 | 0.9600 | 147,895 | -0.01(-1.50%) |
Jul 18, 2023 | 0.9500 | 0.9854 | 0.9500 | 0.9746 | 931,358 | +0.02(+1.73%) |
Jul 17, 2023 | 0.9000 | 0.9700 | 0.9000 | 0.9580 | 1,036,557 | +0.05(+5.10%) |
Jul 14, 2023 | 0.9411 | 0.9900 | 0.8901 | 0.9115 | 285,312 | -0.02(-2.66%) |
Jul 13, 2023 | 0.9700 | 0.9800 | 0.9364 | 0.9364 | 332,909 | -0.05(-5.41%) |
Jul 12, 2023 | 1.000 | 1.010 | 0.9650 | 0.9900 | 286,972 | +0.00(+0.00%) |
Jul 11, 2023 | 1.010 | 1.030 | 0.9651 | 0.9900 | 411,219 | -0.03(-2.94%) |
Jul 10, 2023 | 0.9400 | 1.040 | 0.9400 | 1.020 | 1,425,033 | +0.08(+8.53%) |
Jul 07, 2023 | 0.9292 | 0.9400 | 0.9100 | 0.9398 | 822,606 | +0.01(+1.06%) |
Jul 06, 2023 | 0.9110 | 0.9443 | 0.8902 | 0.9299 | 387,523 | +0.01(+1.48%) |
Jul 05, 2023 | 0.8836 | 0.9349 | 0.8805 | 0.9163 | 1,229,414 | +0.02(+2.12%) |
Jul 03, 2023 | 0.8700 | 0.9081 | 0.8700 | 0.8973 | 418,911 | +0.03(+3.19%) |
Jun 30, 2023 | 0.8729 | 0.8836 | 0.8500 | 0.8696 | 324,218 | -0.00(-0.22%) |
Jun 29, 2023 | 0.8784 | 0.8900 | 0.8503 | 0.8715 | 394,808 | -0.01(-0.85%) |
Jun 28, 2023 | 0.8500 | 0.8799 | 0.8500 | 0.8790 | 204,911 | +0.01(+1.03%) |
Jun 27, 2023 | 0.8500 | 0.8800 | 0.8401 | 0.8700 | 587,019 | -0.00(-0.25%) |
Jun 26, 2023 | 0.8300 | 0.8911 | 0.8300 | 0.8722 | 467,565 | +0.04(+5.08%) |
Jun 23, 2023 | 0.8500 | 0.8800 | 0.8215 | 0.8300 | 1,111,930 | -0.03(-3.49%) |
Jun 22, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8600 | 605,095 | +0.01(+0.84%) |
Jun 21, 2023 | 0.8300 | 0.8649 | 0.7700 | 0.8528 | 3,947,883 | +0.01(+1.52%) |
Jun 20, 2023 | 0.8000 | 0.8872 | 0.7750 | 0.8400 | 4,134,367 | +0.05(+6.10%) |
Jun 16, 2023 | 0.9700 | 0.9900 | 0.7726 | 0.7917 | 17,329,068 | +0.05(+6.99%) |