Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 07, 2023 | 0 | +0.00(+0.00%) | ||||
Sep 06, 2023 | 0.5688 | 0.6145 | 0.5600 | 0.5750 | 528,812 | +0.01(+1.05%) |
Sep 05, 2023 | 0.5399 | 0.5755 | 0.5290 | 0.5690 | 569,973 | +0.04(+6.75%) |
Sep 01, 2023 | 0.5400 | 0.5499 | 0.5100 | 0.5330 | 263,202 | +0.01(+2.70%) |
Aug 31, 2023 | 0.5300 | 0.5500 | 0.5102 | 0.5190 | 378,225 | -0.01(-2.28%) |
Aug 30, 2023 | 0.5790 | 0.5790 | 0.5200 | 0.5311 | 279,461 | -0.03(-5.16%) |
Aug 29, 2023 | 0.5500 | 0.5888 | 0.5390 | 0.5600 | 535,918 | +0.00(+0.00%) |
Aug 28, 2023 | 0.5500 | 0.5600 | 0.5175 | 0.5600 | 14,385 | +0.01(+2.00%) |
Aug 25, 2023 | 0.5122 | 0.5589 | 0.5122 | 0.5490 | 24,877 | +0.00(+0.15%) |
Aug 24, 2023 | 0.5499 | 0.5700 | 0.5300 | 0.5482 | 25,113 | -0.00(-0.33%) |
Aug 23, 2023 | 0.5500 | 0.5798 | 0.5222 | 0.5500 | 16,491 | +0.00(+0.00%) |
Aug 22, 2023 | 0.5577 | 0.5697 | 0.5204 | 0.5500 | 47,805 | +0.03(+6.78%) |
Aug 21, 2023 | 0.5837 | 0.5837 | 0.5100 | 0.5151 | 69,198 | -0.04(-7.52%) |
Aug 18, 2023 | 0.5556 | 0.5900 | 0.5534 | 0.5570 | 28,055 | -0.00(-0.71%) |
Aug 17, 2023 | 0.5900 | 0.5998 | 0.5556 | 0.5610 | 134,730 | +0.00(+0.14%) |
Aug 16, 2023 | 0.6000 | 0.6000 | 0.5560 | 0.5602 | 45,814 | -0.02(-3.78%) |
Aug 15, 2023 | 0.6000 | 0.6100 | 0.5306 | 0.5822 | 92,337 | +0.01(+1.23%) |
Aug 14, 2023 | 0.5900 | 0.6000 | 0.5401 | 0.5751 | 97,089 | +0.02(+2.70%) |
Aug 11, 2023 | 0.5999 | 0.5999 | 0.5510 | 0.5600 | 78,169 | -0.01(-1.94%) |
Aug 10, 2023 | 0.6000 | 0.6000 | 0.5702 | 0.5711 | 41,722 | -0.02(-2.71%) |
Aug 09, 2023 | 0.5650 | 0.6600 | 0.5650 | 0.5870 | 243,481 | +0.03(+4.67%) |
Aug 08, 2023 | 0.5600 | 0.5805 | 0.5600 | 0.5608 | 97,362 | -0.02(-2.82%) |
Aug 07, 2023 | 0.5550 | 0.6390 | 0.5475 | 0.5771 | 245,065 | +0.04(+6.95%) |
Aug 04, 2023 | 0.5650 | 0.5800 | 0.5313 | 0.5396 | 82,052 | -0.03(-4.50%) |
Aug 03, 2023 | 0.5333 | 0.5799 | 0.5333 | 0.5650 | 64,144 | +0.00(+0.05%) |
Aug 02, 2023 | 0.5401 | 0.5800 | 0.5301 | 0.5647 | 99,127 | +0.00(+0.88%) |
Aug 01, 2023 | 0.5438 | 0.5598 | 0.5200 | 0.5598 | 16,942 | +0.02(+3.38%) |
Jul 31, 2023 | 0.5500 | 0.5600 | 0.5410 | 0.5415 | 58,411 | +0.00(+0.24%) |
Jul 28, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5402 | 36,194 | +0.02(+3.86%) |
Jul 27, 2023 | 0.5541 | 0.5699 | 0.5010 | 0.5201 | 82,644 | -0.03(-6.14%) |
Jul 26, 2023 | 0.5500 | 0.5697 | 0.5401 | 0.5541 | 33,241 | -0.01(-1.05%) |
Jul 25, 2023 | 0.5699 | 0.5699 | 0.5481 | 0.5600 | 49,137 | -0.01(-2.57%) |
Jul 24, 2023 | 0.5588 | 0.5900 | 0.5301 | 0.5748 | 98,652 | +0.02(+2.83%) |
Jul 21, 2023 | 0.5400 | 0.5699 | 0.5300 | 0.5590 | 123,275 | +0.03(+5.49%) |
Jul 20, 2023 | 0.5235 | 0.5497 | 0.5200 | 0.5299 | 76,945 | +0.00(+0.45%) |
Jul 19, 2023 | 0.5100 | 0.5599 | 0.5000 | 0.5275 | 198,873 | +0.00(+0.88%) |
Jul 18, 2023 | 0.5600 | 0.5600 | 0.5100 | 0.5229 | 259,192 | -0.04(-6.63%) |
Jul 17, 2023 | 0.5700 | 0.5890 | 0.5501 | 0.5600 | 301,120 | -0.02(-3.78%) |
Jul 14, 2023 | 0.4300 | 0.6999 | 0.4100 | 0.5820 | 3,354,732 | -0.19(-24.32%) |
Jul 13, 2023 | 0.7098 | 0.8800 | 0.6801 | 0.7690 | 1,736,814 | +0.04(+5.08%) |
Jul 12, 2023 | 0.7297 | 0.7396 | 0.7002 | 0.7318 | 118,659 | +0.03(+4.53%) |
Jul 11, 2023 | 0.6470 | 0.7499 | 0.6470 | 0.7001 | 427,331 | +0.03(+4.87%) |
Jul 10, 2023 | 0.6100 | 0.6975 | 0.6100 | 0.6676 | 242,638 | +0.04(+5.97%) |
Jul 07, 2023 | 0.5555 | 0.6566 | 0.5555 | 0.6300 | 357,519 | +0.05(+8.62%) |
Jul 06, 2023 | 0.5751 | 0.6000 | 0.5703 | 0.5800 | 30,919 | -0.01(-1.84%) |
Jul 05, 2023 | 0.5914 | 0.5990 | 0.5908 | 0.5909 | 135,407 | -0.02(-3.08%) |
Jul 03, 2023 | 0.5200 | 0.6197 | 0.5003 | 0.6097 | 345,667 | +0.08(+16.11%) |
Jun 30, 2023 | 0.5600 | 0.5650 | 0.5002 | 0.5251 | 156,104 | -0.01(-2.76%) |
Jun 29, 2023 | 0.5032 | 0.5546 | 0.5000 | 0.5400 | 91,333 | +0.02(+4.09%) |
Jun 28, 2023 | 0.5399 | 0.5530 | 0.5006 | 0.5188 | 331,207 | -0.03(-5.67%) |
Jun 27, 2023 | 0.5600 | 0.5780 | 0.5188 | 0.5500 | 340,539 | -0.01(-1.79%) |
Jun 26, 2023 | 0.6290 | 0.6880 | 0.5100 | 0.5600 | 773,802 | -0.12(-17.65%) |
Jun 23, 2023 | 0.5500 | 0.7500 | 0.5200 | 0.6800 | 2,709,158 | +0.13(+23.64%) |
Jun 22, 2023 | 0.5700 | 0.5700 | 0.5201 | 0.5500 | 243,722 | -0.04(-6.78%) |
Jun 21, 2023 | 0.5050 | 0.6500 | 0.4802 | 0.5900 | 2,285,192 | +0.10(+20.41%) |
Jun 20, 2023 | 0.5900 | 0.5898 | 0.4800 | 0.4900 | 359,004 | -0.06(-10.94%) |
Jun 16, 2023 | 0.6500 | 0.6600 | 0.5502 | 0.5502 | 569,732 | -0.09(-14.21%) |
Jun 15, 2023 | 0.7900 | 0.7850 | 0.6127 | 0.6413 | 586,065 | -0.12(-15.56%) |
Jun 14, 2023 | 0.7701 | 0.8060 | 0.7400 | 0.7595 | 116,829 | -0.01(-1.76%) |
Jun 13, 2023 | 0.8000 | 0.8110 | 0.7701 | 0.7731 | 206,861 | -0.03(-3.24%) |
Jun 12, 2023 | 0.7715 | 0.7990 | 0.7700 | 0.7990 | 76,800 | +0.02(+2.02%) |
Jun 09, 2023 | 0.7847 | 0.8000 | 0.7800 | 0.7832 | 23,287 | -0.00(-0.22%) |
Jun 08, 2023 | 0.8100 | 0.8469 | 0.7704 | 0.7849 | 126,264 | -0.04(-4.28%) |
Jun 07, 2023 | 0.8155 | 0.8449 | 0.8050 | 0.8200 | 30,092 | -0.01(-1.13%) |
Jun 06, 2023 | 0.8250 | 0.8449 | 0.8090 | 0.8294 | 31,531 | +0.02(+2.40%) |
Jun 05, 2023 | 0.8500 | 0.8500 | 0.8014 | 0.8100 | 46,255 | -0.03(-3.57%) |
Jun 02, 2023 | 0.8500 | 0.8800 | 0.8200 | 0.8400 | 64,567 | +0.00(+0.26%) |
Jun 01, 2023 | 0.8500 | 0.8674 | 0.8000 | 0.8378 | 37,080 | +0.01(+0.71%) |
May 31, 2023 | 0.8700 | 0.8700 | 0.8101 | 0.8319 | 36,447 | -0.01(-0.96%) |
May 30, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8400 | 26,142 | +0.02(+1.82%) |
May 26, 2023 | 0.8235 | 0.8450 | 0.8200 | 0.8250 | 34,700 | -0.01(-1.48%) |
May 25, 2023 | 0.9032 | 0.9032 | 0.8221 | 0.8374 | 46,219 | +0.01(+0.96%) |
May 24, 2023 | 0.8301 | 0.8380 | 0.8291 | 0.8294 | 18,391 | -0.01(-1.03%) |
May 23, 2023 | 0.8600 | 0.8900 | 0.8310 | 0.8380 | 61,480 | -0.03(-3.18%) |
May 22, 2023 | 0.8850 | 0.8990 | 0.8302 | 0.8655 | 38,184 | -0.00(-0.52%) |
May 19, 2023 | 0.8400 | 0.8985 | 0.8383 | 0.8700 | 26,043 | -0.02(-2.13%) |
May 18, 2023 | 0.9172 | 0.9185 | 0.8590 | 0.8889 | 23,368 | -0.00(-0.21%) |
May 17, 2023 | 0.9000 | 0.9198 | 0.8830 | 0.8908 | 33,399 | -0.02(-2.38%) |
May 16, 2023 | 0.8600 | 0.9150 | 0.8501 | 0.9125 | 89,607 | +0.04(+4.61%) |
May 15, 2023 | 0.8600 | 0.8800 | 0.8249 | 0.8723 | 112,835 | +0.04(+5.10%) |
May 12, 2023 | 0.8748 | 0.8748 | 0.8251 | 0.8300 | 80,867 | -0.04(-4.60%) |
May 11, 2023 | 0.8200 | 0.8786 | 0.8237 | 0.8700 | 50,962 | +0.02(+2.35%) |
May 10, 2023 | 0.8100 | 0.8615 | 0.8100 | 0.8500 | 25,047 | +0.03(+3.63%) |
May 09, 2023 | 0.8003 | 0.8500 | 0.8003 | 0.8202 | 46,067 | -0.01(-0.63%) |
May 08, 2023 | 0.8300 | 0.8800 | 0.7600 | 0.8254 | 42,401 | +0.01(+0.66%) |
May 05, 2023 | 0.8300 | 0.8632 | 0.8200 | 0.8200 | 63,985 | -0.02(-2.35%) |
May 04, 2023 | 0.8700 | 0.8700 | 0.8022 | 0.8397 | 31,601 | -0.01(-0.63%) |
May 03, 2023 | 0.8900 | 0.9100 | 0.7702 | 0.8450 | 261,629 | -0.05(-5.06%) |
May 02, 2023 | 0.9005 | 0.9201 | 0.8801 | 0.8900 | 346,906 | +0.01(+1.14%) |
May 01, 2023 | 0.8300 | 0.9450 | 0.8151 | 0.8800 | 373,052 | +0.07(+8.63%) |
Apr 28, 2023 | 0.7500 | 0.8398 | 0.7500 | 0.8101 | 439,000 | +0.07(+8.75%) |
Apr 27, 2023 | 0.8000 | 0.8132 | 0.7449 | 0.7449 | 130,521 | -0.07(-8.41%) |
Apr 26, 2023 | 0.8403 | 0.8649 | 0.8000 | 0.8133 | 232,346 | -0.02(-2.89%) |
Apr 25, 2023 | 0.8650 | 0.8950 | 0.8302 | 0.8375 | 114,655 | -0.03(-3.96%) |
Apr 24, 2023 | 0.8700 | 0.9100 | 0.8603 | 0.8720 | 58,574 | -0.01(-0.77%) |
Apr 21, 2023 | 0.8900 | 0.9000 | 0.8701 | 0.8788 | 78,312 | -0.01(-1.26%) |
Apr 20, 2023 | 0.8850 | 0.9000 | 0.8716 | 0.8900 | 61,007 | -0.01(-0.63%) |
Apr 19, 2023 | 0.9102 | 0.9250 | 0.8801 | 0.8956 | 81,432 | -0.03(-3.46%) |
Apr 18, 2023 | 0.9400 | 0.9494 | 0.8900 | 0.9277 | 128,429 | -0.00(-0.14%) |
Apr 17, 2023 | 0.8800 | 0.9410 | 0.8701 | 0.9290 | 182,324 | +0.05(+5.57%) |
Apr 14, 2023 | 0.9000 | 0.9198 | 0.8600 | 0.8800 | 97,536 | +0.00(+0.48%) |
Apr 13, 2023 | 0.8710 | 0.9100 | 0.8478 | 0.8758 | 190,865 | +0.01(+0.67%) |
Apr 12, 2023 | 0.8800 | 0.9078 | 0.8601 | 0.8700 | 177,500 | +0.01(+1.28%) |
Apr 11, 2023 | 0.8500 | 0.8900 | 0.8500 | 0.8590 | 299,579 | +0.01(+1.52%) |
Apr 10, 2023 | 0.8100 | 0.8599 | 0.8050 | 0.8461 | 168,655 | +0.02(+1.95%) |
Apr 06, 2023 | 0.8300 | 0.8500 | 0.8021 | 0.8299 | 98,585 | -0.01(-1.20%) |
Apr 05, 2023 | 0.8300 | 0.8600 | 0.7999 | 0.8400 | 311,832 | +0.00(+0.00%) |
Apr 04, 2023 | 0.8600 | 0.8800 | 0.8200 | 0.8400 | 210,935 | -0.02(-2.88%) |