Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.7600 | 0.7699 | 0.7111 | 0.7540 | 489,417 | +0.00(+0.53%) |
Sep 28, 2023 | 0.7200 | 0.7700 | 0.7214 | 0.7500 | 979,270 | +0.03(+4.02%) |
Sep 27, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7210 | 509,716 | +0.01(+1.55%) |
Sep 26, 2023 | 0.7100 | 0.7499 | 0.7002 | 0.7100 | 481,989 | -0.01(-1.93%) |
Sep 25, 2023 | 0.7000 | 0.7300 | 0.7099 | 0.7240 | 947,552 | +0.01(+1.51%) |
Sep 22, 2023 | 0.7200 | 0.7200 | 0.6906 | 0.7132 | 629,517 | +0.00(+0.30%) |
Sep 21, 2023 | 0.7300 | 0.7399 | 0.7100 | 0.7111 | 384,178 | -0.03(-4.09%) |
Sep 20, 2023 | 0.7300 | 0.7500 | 0.7099 | 0.7414 | 390,421 | +0.03(+4.51%) |
Sep 19, 2023 | 0.7200 | 0.7300 | 0.7094 | 0.7094 | 444,440 | -0.01(-0.92%) |
Sep 18, 2023 | 0.7400 | 0.7400 | 0.7100 | 0.7160 | 713,704 | +0.01(+1.03%) |
Sep 15, 2023 | 0.7700 | 0.7700 | 0.7087 | 0.7087 | 1,721,849 | -0.03(-4.36%) |
Sep 14, 2023 | 0.7700 | 0.7795 | 0.7410 | 0.7410 | 707,374 | -0.02(-2.50%) |
Sep 13, 2023 | 0.7800 | 0.7990 | 0.7600 | 0.7600 | 461,216 | -0.01(-1.35%) |
Sep 12, 2023 | 0.7923 | 0.7923 | 0.7400 | 0.7704 | 661,281 | -0.02(-2.31%) |
Sep 11, 2023 | 0.8049 | 0.8050 | 0.7700 | 0.7886 | 440,470 | +0.01(+1.23%) |
Sep 08, 2023 | 0.7400 | 0.8300 | 0.7359 | 0.7790 | 1,574,491 | +0.04(+5.84%) |
Sep 07, 2023 | 0.7900 | 0.8000 | 0.7105 | 0.7360 | 1,505,219 | -0.06(-8.00%) |
Sep 06, 2023 | 0.8400 | 0.8400 | 0.7998 | 0.8000 | 568,955 | -0.03(-4.05%) |
Sep 05, 2023 | 0.8300 | 0.8500 | 0.8200 | 0.8338 | 461,325 | +0.00(+0.31%) |
Sep 01, 2023 | 0.8400 | 0.8495 | 0.8000 | 0.8312 | 544,643 | +0.01(+1.05%) |
Aug 31, 2023 | 0.8000 | 0.8377 | 0.8000 | 0.8226 | 524,398 | +0.02(+2.19%) |
Aug 30, 2023 | 0.8400 | 0.8500 | 0.8000 | 0.8050 | 451,661 | -0.04(-5.29%) |
Aug 29, 2023 | 0.8200 | 0.8500 | 0.8005 | 0.8500 | 1,280,385 | +0.03(+3.58%) |
Aug 28, 2023 | 0.8050 | 0.8295 | 0.7848 | 0.8206 | 697,362 | +0.03(+4.23%) |
Aug 25, 2023 | 0.7949 | 0.8097 | 0.7801 | 0.7873 | 747,026 | -0.02(-1.89%) |
Aug 24, 2023 | 0.8519 | 0.8519 | 0.7660 | 0.8025 | 1,084,786 | -0.04(-4.60%) |
Aug 23, 2023 | 0.8250 | 0.8500 | 0.8059 | 0.8412 | 998,320 | +0.02(+3.04%) |
Aug 22, 2023 | 0.8000 | 0.8500 | 0.7802 | 0.8164 | 1,953,288 | +0.03(+3.35%) |
Aug 21, 2023 | 0.7100 | 0.8474 | 0.7058 | 0.7899 | 4,525,958 | +0.08(+11.25%) |
Aug 18, 2023 | 0.6982 | 0.7162 | 0.6910 | 0.7100 | 942,760 | +0.02(+2.17%) |
Aug 17, 2023 | 0.7090 | 0.7190 | 0.6800 | 0.6949 | 1,025,029 | -0.01(-1.18%) |
Aug 16, 2023 | 0.6788 | 0.7092 | 0.6660 | 0.7032 | 1,008,847 | +0.01(+0.79%) |
Aug 15, 2023 | 0.7015 | 0.7021 | 0.6750 | 0.6977 | 740,477 | -0.02(-2.77%) |
Aug 14, 2023 | 0.7100 | 0.7190 | 0.6701 | 0.7176 | 1,320,954 | +0.02(+3.37%) |
Aug 11, 2023 | 0.7083 | 0.7199 | 0.6800 | 0.6942 | 1,337,125 | -0.02(-2.64%) |
Aug 10, 2023 | 0.7500 | 0.7500 | 0.7020 | 0.7130 | 1,051,057 | -0.03(-3.60%) |
Aug 09, 2023 | 0.7212 | 0.7499 | 0.7099 | 0.7396 | 839,600 | +0.01(+1.79%) |
Aug 08, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7266 | 629,718 | +0.01(+0.92%) |
Aug 07, 2023 | 0.7600 | 0.7700 | 0.7015 | 0.7200 | 1,214,958 | -0.05(-6.46%) |
Aug 04, 2023 | 0.7540 | 0.7879 | 0.7200 | 0.7697 | 718,516 | +0.02(+2.63%) |
Aug 03, 2023 | 0.7823 | 0.7899 | 0.7500 | 0.7500 | 553,516 | -0.01(-1.06%) |
Aug 02, 2023 | 0.7800 | 0.7874 | 0.7350 | 0.7580 | 1,003,660 | -0.02(-2.78%) |
Aug 01, 2023 | 0.8200 | 0.8200 | 0.7700 | 0.7797 | 686,766 | -0.04(-4.71%) |
Jul 31, 2023 | 0.7900 | 0.8200 | 0.7875 | 0.8182 | 1,083,866 | +0.03(+3.90%) |
Jul 28, 2023 | 0.7500 | 0.7900 | 0.7500 | 0.7875 | 739,141 | +0.04(+5.00%) |
Jul 27, 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 1,207,753 | -0.02(-3.01%) |
Jul 26, 2023 | 0.7600 | 0.7790 | 0.7320 | 0.7733 | 855,456 | +0.01(+1.08%) |
Jul 25, 2023 | 0.7900 | 0.8000 | 0.7600 | 0.7650 | 853,553 | -0.02(-2.75%) |
Jul 24, 2023 | 0.8300 | 0.8287 | 0.7615 | 0.7866 | 1,150,784 | -0.04(-4.67%) |
Jul 21, 2023 | 0.8090 | 0.8309 | 0.7800 | 0.8251 | 991,402 | +0.03(+3.93%) |
Jul 20, 2023 | 0.8197 | 0.8300 | 0.7900 | 0.7939 | 972,188 | -0.03(-3.15%) |
Jul 19, 2023 | 0.7900 | 0.8300 | 0.7700 | 0.8197 | 2,263,603 | +0.04(+5.09%) |
Jul 18, 2023 | 0.7651 | 0.7900 | 0.7613 | 0.7800 | 813,824 | +0.02(+2.46%) |
Jul 17, 2023 | 0.7800 | 0.7893 | 0.7584 | 0.7613 | 778,362 | -0.01(-1.13%) |
Jul 14, 2023 | 0.7700 | 0.7900 | 0.7542 | 0.7700 | 1,494,343 | -0.02(-2.10%) |
Jul 13, 2023 | 0.7900 | 0.7910 | 0.7671 | 0.7865 | 843,230 | +0.01(+1.13%) |
Jul 12, 2023 | 0.7704 | 0.7790 | 0.7542 | 0.7777 | 1,015,720 | +0.01(+1.30%) |
Jul 11, 2023 | 0.7600 | 0.7677 | 0.7475 | 0.7677 | 609,343 | +0.01(+0.84%) |
Jul 10, 2023 | 0.7156 | 0.7700 | 0.7100 | 0.7613 | 2,116,020 | +0.04(+5.74%) |
Jul 07, 2023 | 0.7250 | 0.7350 | 0.6911 | 0.7200 | 1,935,095 | -0.00(-0.10%) |
Jul 06, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.7207 | 1,830,036 | -0.01(-0.77%) |
Jul 05, 2023 | 0.7400 | 0.7504 | 0.7229 | 0.7263 | 1,111,954 | +0.00(+0.41%) |