Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.7640 | 0.7770 | 0.7501 | 0.7709 | 579,784 | +0.00(+0.38%) |
Nov 29, 2023 | 0.7700 | 0.7799 | 0.7630 | 0.7680 | 353,778 | +0.00(+0.35%) |
Nov 28, 2023 | 0.7810 | 0.7899 | 0.7653 | 0.7653 | 464,301 | -0.02(-2.07%) |
Nov 27, 2023 | 0.7814 | 0.7900 | 0.7800 | 0.7815 | 215,151 | -0.01(-1.06%) |
Nov 24, 2023 | 0.7630 | 0.7899 | 0.7630 | 0.7899 | 131,200 | +0.02(+2.84%) |
Nov 22, 2023 | 0.7700 | 0.7799 | 0.7633 | 0.7681 | 306,191 | -0.00(-0.49%) |
Nov 21, 2023 | 0.7671 | 0.7835 | 0.7671 | 0.7719 | 409,769 | +0.00(+0.61%) |
Nov 20, 2023 | 0.7632 | 0.7850 | 0.7630 | 0.7672 | 449,140 | -0.01(-0.74%) |
Nov 17, 2023 | 0.7750 | 0.7770 | 0.7630 | 0.7729 | 508,873 | +0.01(+1.16%) |
Nov 16, 2023 | 0.7650 | 0.7789 | 0.7630 | 0.7640 | 353,403 | -0.00(-0.51%) |
Nov 15, 2023 | 0.7691 | 0.7800 | 0.7600 | 0.7679 | 443,437 | -0.01(-0.67%) |
Nov 14, 2023 | 0.7555 | 0.7899 | 0.7555 | 0.7731 | 615,075 | +0.02(+2.34%) |
Nov 13, 2023 | 0.7663 | 0.7700 | 0.7502 | 0.7554 | 346,007 | -0.01(-1.90%) |
Nov 10, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 820,701 | +0.00(+0.00%) |
Nov 09, 2023 | 0.7600 | 0.7740 | 0.7505 | 0.7700 | 340,877 | -0.00(-0.26%) |
Nov 08, 2023 | 0.7700 | 0.7849 | 0.7651 | 0.7720 | 404,632 | -0.00(-0.26%) |
Nov 07, 2023 | 0.7610 | 0.7869 | 0.7600 | 0.7740 | 358,589 | +0.00(+0.53%) |
Nov 06, 2023 | 0.7700 | 0.7869 | 0.7624 | 0.7699 | 315,341 | -0.01(-0.80%) |
Nov 03, 2023 | 0.7900 | 0.7950 | 0.7660 | 0.7761 | 356,402 | +0.00(+0.27%) |
Nov 02, 2023 | 0.7800 | 0.7900 | 0.7622 | 0.7740 | 322,771 | +0.00(+0.52%) |
Nov 01, 2023 | 0.7650 | 0.7850 | 0.7425 | 0.7700 | 426,731 | +0.02(+2.31%) |
Oct 31, 2023 | 0.7400 | 0.7743 | 0.7400 | 0.7526 | 481,487 | +0.00(+0.35%) |
Oct 30, 2023 | 0.7349 | 0.7517 | 0.7040 | 0.7500 | 539,977 | +0.01(+1.61%) |
Oct 27, 2023 | 0.7371 | 0.7518 | 0.7303 | 0.7381 | 317,738 | -0.01(-1.85%) |
Oct 26, 2023 | 0.7831 | 0.7831 | 0.7251 | 0.7520 | 518,042 | -0.03(-3.35%) |
Oct 25, 2023 | 0.7599 | 0.8189 | 0.7438 | 0.7781 | 713,636 | -0.01(-1.63%) |
Oct 24, 2023 | 0.6149 | 0.8498 | 0.6000 | 0.7910 | 4,313,034 | +0.12(+17.36%) |
Oct 23, 2023 | 0.6700 | 0.6901 | 0.6500 | 0.6740 | 857,113 | -0.02(-3.05%) |
Oct 20, 2023 | 0.7200 | 0.7200 | 0.6900 | 0.6952 | 324,543 | -0.01(-1.46%) |
Oct 19, 2023 | 0.7593 | 0.7593 | 0.7050 | 0.7055 | 326,831 | -0.05(-6.48%) |
Oct 18, 2023 | 0.7340 | 0.7590 | 0.7201 | 0.7544 | 298,293 | +0.02(+2.77%) |
Oct 17, 2023 | 0.7187 | 0.7800 | 0.7109 | 0.7341 | 708,448 | +0.00(+0.56%) |
Oct 16, 2023 | 0.7055 | 0.7500 | 0.6700 | 0.7300 | 707,886 | +0.03(+4.66%) |
Oct 13, 2023 | 0.7306 | 0.7400 | 0.6877 | 0.6975 | 427,016 | -0.03(-4.47%) |
Oct 12, 2023 | 0.6900 | 0.7381 | 0.6820 | 0.7301 | 563,136 | +0.04(+6.32%) |
Oct 11, 2023 | 0.6877 | 0.7100 | 0.6800 | 0.6867 | 661,805 | -0.01(-1.90%) |
Oct 10, 2023 | 0.7100 | 0.7200 | 0.6700 | 0.7000 | 521,374 | -0.01(-0.93%) |
Oct 09, 2023 | 0.6700 | 0.7200 | 0.6601 | 0.7066 | 431,613 | +0.03(+5.16%) |
Oct 06, 2023 | 0.6565 | 0.6880 | 0.6554 | 0.6719 | 335,061 | +0.00(+0.43%) |
Oct 05, 2023 | 0.6750 | 0.7100 | 0.6500 | 0.6690 | 504,942 | -0.01(-1.57%) |
Oct 04, 2023 | 0.6603 | 0.6899 | 0.6505 | 0.6797 | 298,416 | +0.03(+4.14%) |
Oct 03, 2023 | 0.6600 | 0.6693 | 0.6451 | 0.6527 | 338,999 | -0.01(-2.17%) |
Oct 02, 2023 | 0.6770 | 0.6844 | 0.6607 | 0.6672 | 316,363 | -0.02(-2.51%) |
Sep 29, 2023 | 0.6800 | 0.6999 | 0.6635 | 0.6844 | 359,799 | -0.01(-1.08%) |
Sep 28, 2023 | 0.6898 | 0.7000 | 0.6700 | 0.6919 | 366,900 | +0.00(+0.06%) |
Sep 27, 2023 | 0.6600 | 0.7138 | 0.6409 | 0.6915 | 546,178 | +0.04(+6.22%) |
Sep 26, 2023 | 0.6659 | 0.6875 | 0.6300 | 0.6510 | 847,819 | -0.01(-1.38%) |
Sep 25, 2023 | 0.7000 | 0.6742 | 0.6600 | 0.6601 | 541,568 | -0.04(-5.40%) |
Sep 22, 2023 | 0.6915 | 0.7100 | 0.6900 | 0.6978 | 563,295 | +0.01(+0.91%) |
Sep 21, 2023 | 0.7036 | 0.7128 | 0.6902 | 0.6915 | 413,967 | -0.00(-0.60%) |
Sep 20, 2023 | 0.7200 | 0.7400 | 0.6900 | 0.6957 | 538,799 | -0.02(-2.77%) |
Sep 19, 2023 | 0.7300 | 0.7397 | 0.7100 | 0.7155 | 611,581 | -0.02(-2.72%) |
Sep 18, 2023 | 0.7729 | 0.7810 | 0.6950 | 0.7355 | 865,043 | -0.02(-3.11%) |
Sep 15, 2023 | 0.7653 | 0.7957 | 0.7598 | 0.7591 | 1,139,786 | -0.00(-0.09%) |
Sep 14, 2023 | 0.7400 | 0.7700 | 0.7300 | 0.7598 | 1,108,426 | +0.03(+4.05%) |
Sep 13, 2023 | 0.7879 | 0.7879 | 0.7200 | 0.7302 | 1,648,557 | -0.05(-6.48%) |
Sep 12, 2023 | 0.8200 | 0.8252 | 0.7800 | 0.7808 | 1,305,858 | -0.02(-2.02%) |
Sep 11, 2023 | 0.9218 | 0.9400 | 0.7783 | 0.7969 | 2,762,069 | -0.09(-9.98%) |
Sep 08, 2023 | 0.9100 | 0.9398 | 0.8800 | 0.8852 | 989,168 | +0.01(+1.13%) |
Sep 07, 2023 | 0.8911 | 0.9100 | 0.8600 | 0.8753 | 748,971 | +0.02(+2.15%) |
Sep 06, 2023 | 0.9200 | 0.9200 | 0.8500 | 0.8569 | 1,437,275 | -0.05(-5.25%) |
Sep 05, 2023 | 0.9200 | 0.9600 | 0.9000 | 0.9044 | 484,033 | -0.03(-2.87%) |