Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 15, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 14, 2023 | 0.8258 | 0.9580 | 0.8258 | 0.8900 | 336,755 | -0.04(-3.98%) |
Sep 13, 2023 | 0.8820 | 0.9280 | 0.8100 | 0.9269 | 641,494 | +0.04(+4.30%) |
Sep 12, 2023 | 0.9300 | 0.9450 | 0.8530 | 0.8887 | 387,014 | -0.04(-4.71%) |
Sep 11, 2023 | 0.9300 | 0.9800 | 0.8900 | 0.9326 | 964,866 | -0.07(-6.74%) |
Sep 08, 2023 | 1.180 | 1.180 | 0.9001 | 1.000 | 1,234,290 | -0.14(-12.28%) |
Sep 07, 2023 | 1.050 | 1.140 | 1.040 | 1.140 | 431,353 | +0.07(+6.54%) |
Sep 06, 2023 | 1.090 | 1.200 | 1.065 | 1.070 | 1,346,556 | +0.02(+1.90%) |
Sep 05, 2023 | 0.8001 | 1.050 | 0.8001 | 1.050 | 833,899 | +0.17(+19.32%) |
Sep 01, 2023 | 0.8290 | 0.9000 | 0.7900 | 0.8800 | 785,573 | +0.07(+8.64%) |
Aug 31, 2023 | 0.6800 | 0.8500 | 0.6236 | 0.8100 | 1,081,943 | +0.15(+21.88%) |
Aug 30, 2023 | 0.5500 | 0.7000 | 0.5001 | 0.6646 | 809,475 | +0.09(+16.60%) |
Aug 29, 2023 | 0.5300 | 0.5800 | 0.5000 | 0.5700 | 295,579 | +0.04(+8.57%) |
Aug 28, 2023 | 0.4725 | 0.5349 | 0.4600 | 0.5250 | 391,499 | +0.03(+5.38%) |
Aug 25, 2023 | 0.4950 | 0.5099 | 0.4750 | 0.4982 | 360,026 | -0.00(-0.10%) |
Aug 24, 2023 | 0.4850 | 0.4998 | 0.4510 | 0.4987 | 233,931 | +0.03(+5.32%) |
Aug 23, 2023 | 0.4750 | 0.5000 | 0.4700 | 0.4735 | 178,111 | -0.01(-1.78%) |
Aug 22, 2023 | 0.4876 | 0.5050 | 0.4750 | 0.4821 | 181,244 | -0.01(-1.61%) |
Aug 21, 2023 | 0.4800 | 0.5280 | 0.4750 | 0.4900 | 234,318 | +0.01(+1.03%) |
Aug 18, 2023 | 0.4800 | 0.5028 | 0.4700 | 0.4850 | 305,075 | +0.01(+1.04%) |
Aug 17, 2023 | 0.5213 | 0.5320 | 0.4742 | 0.4800 | 556,924 | -0.04(-7.92%) |
Aug 16, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5213 | 209,808 | -0.02(-3.25%) |
Aug 15, 2023 | 0.5649 | 0.5654 | 0.5300 | 0.5388 | 153,556 | -0.02(-2.92%) |
Aug 14, 2023 | 0.5600 | 0.5742 | 0.5380 | 0.5550 | 219,792 | -0.02(-4.31%) |
Aug 11, 2023 | 0.5800 | 0.5800 | 0.5320 | 0.5800 | 255,778 | +0.00(+0.00%) |
Aug 10, 2023 | 0.5600 | 0.5800 | 0.5426 | 0.5800 | 115,321 | +0.02(+3.57%) |
Aug 09, 2023 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | 248,831 | +0.00(+0.02%) |
Aug 08, 2023 | 0.5420 | 0.5695 | 0.5405 | 0.5599 | 177,330 | +0.02(+3.30%) |
Aug 07, 2023 | 0.5410 | 0.5650 | 0.5400 | 0.5420 | 153,554 | -0.01(-1.09%) |
Aug 04, 2023 | 0.5650 | 0.5650 | 0.5410 | 0.5480 | 172,621 | -0.02(-3.01%) |
Aug 03, 2023 | 0.5500 | 0.5850 | 0.5500 | 0.5650 | 143,581 | +0.00(+0.66%) |
Aug 02, 2023 | 0.5809 | 0.5883 | 0.5553 | 0.5613 | 270,786 | -0.02(-3.89%) |
Aug 01, 2023 | 0.5500 | 0.6000 | 0.5500 | 0.5840 | 216,202 | -0.00(-0.17%) |
Jul 31, 2023 | 0.5400 | 0.5850 | 0.5360 | 0.5850 | 277,622 | +0.03(+6.36%) |
Jul 28, 2023 | 0.5400 | 0.5649 | 0.5400 | 0.5500 | 237,761 | +0.00(+0.04%) |
Jul 27, 2023 | 0.5500 | 0.5659 | 0.5381 | 0.5498 | 224,186 | +0.00(+0.09%) |
Jul 26, 2023 | 0.5400 | 0.5659 | 0.5400 | 0.5493 | 149,157 | +0.01(+1.72%) |
Jul 25, 2023 | 0.5543 | 0.5715 | 0.5400 | 0.5400 | 166,486 | -0.01(-2.00%) |
Jul 24, 2023 | 0.5620 | 0.5620 | 0.5400 | 0.5510 | 165,891 | -0.01(-1.61%) |
Jul 21, 2023 | 0.5620 | 0.5620 | 0.5457 | 0.5600 | 240,481 | -0.00(-0.36%) |
Jul 20, 2023 | 0.5750 | 0.5900 | 0.5500 | 0.5620 | 354,280 | -0.02(-3.10%) |
Jul 19, 2023 | 0.5900 | 0.5920 | 0.5750 | 0.5800 | 169,167 | +0.01(+0.87%) |
Jul 18, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5750 | 195,926 | -0.02(-2.71%) |
Jul 17, 2023 | 0.5750 | 0.5949 | 0.5600 | 0.5910 | 364,457 | +0.01(+1.67%) |
Jul 14, 2023 | 0.5810 | 0.6000 | 0.5800 | 0.5813 | 224,124 | -0.00(-0.39%) |
Jul 13, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5836 | 229,430 | +0.00(+0.62%) |
Jul 12, 2023 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 243,593 | -0.01(-1.02%) |
Jul 11, 2023 | 0.5700 | 0.6000 | 0.5700 | 0.5860 | 180,499 | -0.01(-1.16%) |
Jul 10, 2023 | 0.5600 | 0.6030 | 0.5600 | 0.5929 | 201,561 | +0.02(+3.84%) |
Jul 07, 2023 | 0.5400 | 0.5919 | 0.5400 | 0.5710 | 205,161 | +0.01(+1.60%) |
Jul 06, 2023 | 0.5700 | 0.5816 | 0.5500 | 0.5620 | 251,308 | -0.01(-2.26%) |
Jul 05, 2023 | 0.6120 | 0.6120 | 0.5700 | 0.5750 | 124,371 | -0.04(-6.17%) |
Jul 03, 2023 | 0.5900 | 0.6128 | 0.5500 | 0.6128 | 247,773 | +0.04(+7.04%) |
Jun 30, 2023 | 0.5650 | 0.5800 | 0.5500 | 0.5725 | 178,431 | +0.01(+1.31%) |
Jun 29, 2023 | 0.5800 | 0.5800 | 0.5600 | 0.5651 | 110,764 | -0.01(-2.57%) |
Jun 28, 2023 | 0.5600 | 0.5900 | 0.5600 | 0.5800 | 210,185 | +0.01(+1.75%) |
Jun 27, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 198,714 | -0.01(-1.72%) |
Jun 26, 2023 | 0.5735 | 0.5980 | 0.5551 | 0.5800 | 287,741 | -0.00(-0.15%) |
Jun 23, 2023 | 0.5800 | 0.6241 | 0.5652 | 0.5809 | 203,397 | -0.03(-4.77%) |
Jun 22, 2023 | 0.6000 | 0.6300 | 0.5620 | 0.6100 | 233,544 | +0.03(+4.79%) |
Jun 21, 2023 | 0.5940 | 0.6000 | 0.5518 | 0.5821 | 323,902 | +0.02(+2.81%) |
Jun 20, 2023 | 0.5500 | 0.5730 | 0.5394 | 0.5662 | 211,630 | +0.01(+1.11%) |
Jun 16, 2023 | 0.5449 | 0.5947 | 0.5350 | 0.5600 | 249,802 | +0.00(+0.63%) |
Jun 15, 2023 | 0.5460 | 0.5750 | 0.5400 | 0.5565 | 183,923 | -0.18(-24.80%) |
May 08, 2023 | 0.7300 | 0.7600 | 0.6925 | 0.7400 | 211,158 | -0.01(-1.21%) |
May 05, 2023 | 0.7400 | 0.7800 | 0.7200 | 0.7491 | 236,876 | +0.03(+3.80%) |
May 04, 2023 | 0.6880 | 0.7650 | 0.6600 | 0.7217 | 242,531 | +0.06(+8.53%) |
May 03, 2023 | 0.6500 | 0.7149 | 0.6500 | 0.6650 | 216,421 | -0.03(-4.28%) |
May 02, 2023 | 0.7314 | 0.7470 | 0.6700 | 0.6947 | 190,874 | -0.02(-2.29%) |
May 01, 2023 | 0.7000 | 0.7400 | 0.6900 | 0.7110 | 173,206 | -0.01(-1.25%) |
Apr 28, 2023 | 0.7246 | 0.7900 | 0.7060 | 0.7200 | 123,457 | -0.03(-3.43%) |
Apr 27, 2023 | 0.7260 | 0.8200 | 0.7201 | 0.7456 | 433,388 | +0.02(+2.22%) |
Apr 26, 2023 | 0.6868 | 0.7400 | 0.6713 | 0.7294 | 275,961 | +0.02(+3.46%) |
Apr 25, 2023 | 0.6900 | 0.7315 | 0.6800 | 0.7050 | 150,027 | -0.00(-0.17%) |
Apr 24, 2023 | 0.7200 | 0.7350 | 0.6900 | 0.7062 | 102,013 | +0.01(+1.23%) |
Apr 21, 2023 | 0.7000 | 0.7410 | 0.6976 | 0.6976 | 114,500 | -0.00(-0.34%) |
Apr 20, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7000 | 151,701 | -0.05(-6.62%) |
Apr 19, 2023 | 0.7500 | 0.7650 | 0.7145 | 0.7496 | 94,665 | +0.01(+1.30%) |
Apr 18, 2023 | 0.7400 | 0.7594 | 0.7000 | 0.7400 | 128,716 | -0.02(-2.55%) |
Apr 17, 2023 | 0.7300 | 0.7727 | 0.7200 | 0.7594 | 97,412 | -0.01(-0.78%) |
Apr 14, 2023 | 0.7341 | 0.7654 | 0.7250 | 0.7654 | 115,904 | +0.01(+1.24%) |
Apr 13, 2023 | 0.7585 | 0.7800 | 0.7400 | 0.7560 | 80,459 | +0.02(+2.16%) |
Apr 12, 2023 | 0.7110 | 0.7700 | 0.7110 | 0.7400 | 126,667 | +0.00(+0.00%) |
Apr 11, 2023 | 0.7400 | 0.7653 | 0.7200 | 0.7400 | 130,000 | -0.02(-2.39%) |
Apr 10, 2023 | 0.7500 | 0.7822 | 0.7400 | 0.7581 | 83,426 | +0.01(+1.08%) |
Apr 06, 2023 | 0.7550 | 0.8100 | 0.7200 | 0.7500 | 193,894 | +0.00(+0.09%) |
Apr 05, 2023 | 0.7546 | 0.7700 | 0.7404 | 0.7493 | 213,924 | -0.00(-0.65%) |
Apr 04, 2023 | 0.7699 | 0.7784 | 0.7500 | 0.7542 | 195,779 | -0.01(-0.76%) |
Apr 03, 2023 | 0.8125 | 0.8125 | 0.7500 | 0.7600 | 227,291 | -0.02(-2.56%) |
Mar 31, 2023 | 0.7990 | 0.8100 | 0.7501 | 0.7800 | 114,268 | +0.00(+0.00%) |
Mar 30, 2023 | 0.7500 | 0.8200 | 0.7500 | 0.7800 | 90,034 | -0.01(-1.27%) |
Mar 29, 2023 | 0.8000 | 0.8000 | 0.7500 | 0.7900 | 118,688 | +0.02(+2.60%) |
Mar 28, 2023 | 0.7600 | 0.8299 | 0.7600 | 0.7700 | 88,105 | -0.01(-1.60%) |
Mar 27, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7825 | 148,190 | +0.00(+0.19%) |
Mar 24, 2023 | 0.8200 | 0.8616 | 0.7750 | 0.7810 | 206,485 | -0.05(-5.66%) |
Mar 23, 2023 | 0.9200 | 0.9200 | 0.8010 | 0.8279 | 125,588 | -0.07(-7.38%) |
Mar 22, 2023 | 0.8400 | 0.9100 | 0.8400 | 0.8939 | 190,683 | +0.01(+1.58%) |
Mar 21, 2023 | 0.7737 | 0.8987 | 0.7525 | 0.8800 | 138,157 | +0.07(+8.56%) |
Mar 20, 2023 | 0.7930 | 0.8414 | 0.7800 | 0.8106 | 193,811 | -0.02(-2.11%) |
Mar 17, 2023 | 0.7880 | 0.8500 | 0.7880 | 0.8281 | 197,128 | -0.01(-0.71%) |
Mar 16, 2023 | 0.7899 | 0.8499 | 0.7500 | 0.8340 | 196,164 | +0.04(+5.58%) |
Mar 15, 2023 | 0.8618 | 0.8850 | 0.6983 | 0.7899 | 448,637 | -0.06(-7.07%) |
Mar 14, 2023 | 0.8220 | 0.9212 | 0.8220 | 0.8500 | 154,423 | +0.01(+1.72%) |
Mar 13, 2023 | 0.8300 | 0.8500 | 0.8000 | 0.8356 | 191,058 | -0.00(-0.52%) |
Mar 10, 2023 | 0.8701 | 0.9170 | 0.8300 | 0.8400 | 2,713,733 | -0.08(-8.39%) |
Mar 09, 2023 | 0.8700 | 0.9399 | 0.8700 | 0.9169 | 128,731 | -0.01(-0.93%) |
Mar 08, 2023 | 0.9100 | 0.9398 | 0.8703 | 0.9255 | 80,099 | +0.03(+2.83%) |
Mar 07, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.9000 | 111,821 | +0.03(+3.41%) |
Mar 06, 2023 | 0.8340 | 0.9000 | 0.8300 | 0.8703 | 118,784 | +0.01(+1.21%) |
Mar 03, 2023 | 0.8875 | 0.9202 | 0.8475 | 0.8599 | 124,421 | -0.00(-0.01%) |
Mar 02, 2023 | 0.9000 | 0.9000 | 0.8363 | 0.8600 | 154,729 | +0.01(+0.93%) |