Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.7410 | 0.7750 | 0.7256 | 0.7700 | 164,905 | +0.03(+4.05%) |
Aug 30, 2023 | 0.7700 | 0.7999 | 0.7070 | 0.7400 | 241,517 | -0.05(-6.09%) |
Aug 29, 2023 | 0.7700 | 0.8130 | 0.7500 | 0.7880 | 358,265 | -0.01(-1.50%) |
Aug 28, 2023 | 0.6500 | 0.8200 | 0.6189 | 0.8000 | 1,226,796 | +0.13(+18.69%) |
Aug 25, 2023 | 0.6100 | 0.7200 | 0.6100 | 0.6740 | 664,718 | -0.08(-10.13%) |
Aug 24, 2023 | 0.6500 | 0.7800 | 0.6398 | 0.7500 | 710,498 | +0.12(+18.82%) |
Aug 23, 2023 | 0.5721 | 0.7000 | 0.5721 | 0.6312 | 271,481 | +0.06(+9.95%) |
Aug 22, 2023 | 0.6390 | 0.6401 | 0.5740 | 0.5741 | 347,885 | -0.04(-6.91%) |
Aug 21, 2023 | 0.5600 | 0.6300 | 0.5566 | 0.6167 | 432,850 | +0.06(+10.80%) |
Aug 18, 2023 | 0.5680 | 0.5694 | 0.5095 | 0.5566 | 242,511 | +0.01(+1.18%) |
Aug 17, 2023 | 0.5559 | 0.5833 | 0.4966 | 0.5501 | 393,472 | -0.00(-0.58%) |
Aug 16, 2023 | 0.6635 | 0.6777 | 0.5100 | 0.5533 | 381,081 | -0.11(-16.17%) |
Aug 15, 2023 | 0.6811 | 0.6998 | 0.6098 | 0.6600 | 298,676 | -0.04(-5.69%) |
Aug 14, 2023 | 0.6190 | 0.7500 | 0.6031 | 0.6998 | 214,362 | +0.10(+16.40%) |
Aug 11, 2023 | 0.6400 | 0.6599 | 0.6011 | 0.6012 | 256,634 | -0.04(-5.80%) |
Aug 10, 2023 | 0.7398 | 0.7398 | 0.6183 | 0.6382 | 350,024 | -0.05(-7.67%) |
Aug 09, 2023 | 0.6794 | 0.7200 | 0.6550 | 0.6912 | 192,086 | +0.05(+8.00%) |
Aug 08, 2023 | 0.6370 | 0.6658 | 0.6370 | 0.6400 | 42,761 | -0.01(-1.13%) |
Aug 07, 2023 | 0.6700 | 0.6700 | 0.6343 | 0.6473 | 40,110 | -0.02(-3.13%) |
Aug 04, 2023 | 0.6798 | 0.6963 | 0.6501 | 0.6682 | 97,930 | +0.00(+0.24%) |
Aug 03, 2023 | 0.7100 | 0.7299 | 0.6255 | 0.6666 | 313,963 | -0.05(-7.02%) |
Aug 02, 2023 | 0.7200 | 0.7300 | 0.7006 | 0.7169 | 66,812 | -0.01(-1.93%) |
Aug 01, 2023 | 0.7200 | 0.7699 | 0.7101 | 0.7310 | 182,214 | +0.01(+1.18%) |
Jul 31, 2023 | 0.7015 | 0.7451 | 0.7000 | 0.7225 | 225,943 | +0.00(+0.63%) |
Jul 28, 2023 | 0.7812 | 0.7990 | 0.7150 | 0.7180 | 301,070 | -0.05(-6.73%) |
Jul 27, 2023 | 0.7766 | 0.8200 | 0.7462 | 0.7698 | 140,486 | +0.01(+1.93%) |
Jul 26, 2023 | 0.8000 | 0.8000 | 0.7550 | 0.7552 | 132,011 | -0.04(-5.45%) |
Jul 25, 2023 | 0.8099 | 0.8300 | 0.7610 | 0.7987 | 202,094 | -0.01(-0.79%) |
Jul 24, 2023 | 0.7800 | 0.8200 | 0.7810 | 0.8051 | 59,958 | +0.01(+1.53%) |
Jul 21, 2023 | 0.8266 | 0.8266 | 0.7800 | 0.7930 | 177,203 | -0.00(-0.50%) |
Jul 20, 2023 | 0.8600 | 0.8559 | 0.7502 | 0.7970 | 232,770 | -0.05(-6.06%) |
Jul 19, 2023 | 0.8400 | 0.8600 | 0.8201 | 0.8484 | 169,984 | +0.01(+0.98%) |
Jul 18, 2023 | 0.8014 | 0.8497 | 0.7633 | 0.8402 | 404,715 | +0.04(+4.84%) |
Jul 17, 2023 | 0.8000 | 0.8400 | 0.7874 | 0.8014 | 217,729 | +0.00(+0.19%) |
Jul 14, 2023 | 0.8208 | 0.8452 | 0.7750 | 0.7999 | 334,699 | -0.02(-2.81%) |
Jul 13, 2023 | 0.7840 | 0.8800 | 0.7840 | 0.8230 | 360,200 | +0.04(+5.54%) |
Jul 12, 2023 | 0.9300 | 0.9400 | 0.7798 | 0.7798 | 687,127 | -0.11(-12.59%) |
Jul 11, 2023 | 0.8100 | 0.9100 | 0.8001 | 0.8921 | 695,948 | +0.08(+9.82%) |
Jul 10, 2023 | 0.7555 | 0.8598 | 0.6700 | 0.8123 | 889,458 | +0.05(+6.18%) |
Jul 07, 2023 | 0.7300 | 0.8500 | 0.7001 | 0.7650 | 881,415 | +0.03(+3.38%) |
Jul 06, 2023 | 0.6200 | 0.7799 | 0.6021 | 0.7400 | 2,464,841 | +0.12(+19.37%) |
Jul 05, 2023 | 0.5889 | 0.6500 | 0.5889 | 0.6199 | 828,527 | +0.00(+0.23%) |
Jul 03, 2023 | 0.6100 | 0.6388 | 0.5630 | 0.6185 | 5,190,854 | +0.10(+19.31%) |
Jun 30, 2023 | 0.4900 | 0.5299 | 0.4774 | 0.5184 | 599,539 | +0.04(+7.78%) |
Jun 29, 2023 | 0.4902 | 0.5000 | 0.4719 | 0.4810 | 187,792 | -0.02(-3.82%) |
Jun 28, 2023 | 0.5000 | 0.5100 | 0.4959 | 0.5001 | 102,212 | -0.00(-0.52%) |
Jun 27, 2023 | 0.4902 | 0.5100 | 0.4902 | 0.5027 | 86,555 | -0.00(-0.04%) |
Jun 26, 2023 | 0.5000 | 0.5248 | 0.4910 | 0.5029 | 81,360 | +0.00(+0.56%) |
Jun 23, 2023 | 0.5300 | 0.5400 | 0.4936 | 0.5001 | 156,673 | -0.00(-0.79%) |
Jun 22, 2023 | 0.5100 | 0.5209 | 0.4901 | 0.5041 | 74,862 | +0.01(+1.00%) |
Jun 21, 2023 | 0.5130 | 0.5298 | 0.4800 | 0.4991 | 134,714 | -0.01(-2.77%) |
Jun 20, 2023 | 0.5000 | 0.5489 | 0.5000 | 0.5133 | 111,287 | -0.01(-1.29%) |
Jun 16, 2023 | 0.5300 | 0.5605 | 0.5010 | 0.5200 | 195,299 | +0.01(+1.94%) |
Jun 15, 2023 | 0.4900 | 0.5650 | 0.4700 | 0.5101 | 455,614 | +0.03(+6.27%) |
Jun 14, 2023 | 0.4800 | 0.4989 | 0.4566 | 0.4800 | 137,846 | +0.01(+2.35%) |
Jun 13, 2023 | 0.4600 | 0.4699 | 0.4450 | 0.4690 | 155,146 | +0.01(+1.49%) |
Jun 12, 2023 | 0.4765 | 0.4765 | 0.4500 | 0.4621 | 70,428 | +0.00(+0.22%) |
Jun 09, 2023 | 0.4600 | 0.4761 | 0.4320 | 0.4611 | 169,093 | -0.00(-0.41%) |
Jun 08, 2023 | 0.5000 | 0.5000 | 0.4550 | 0.4630 | 287,077 | -0.04(-7.36%) |
Jun 07, 2023 | 0.5000 | 0.5197 | 0.4800 | 0.4998 | 140,801 | -0.00(-0.10%) |
Jun 06, 2023 | 0.5700 | 0.5700 | 0.4445 | 0.5003 | 609,588 | -0.06(-11.45%) |
Jun 05, 2023 | 0.5400 | 0.5690 | 0.5400 | 0.5650 | 116,839 | +0.02(+4.55%) |
Jun 02, 2023 | 0.5400 | 0.5800 | 0.5400 | 0.5404 | 273,367 | -0.01(-1.75%) |