Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 08, 2023 | 0.9000 | 0 | +0.03(+3.41%) | |||
Nov 07, 2023 | 0.8390 | 0.8752 | 0.8302 | 0.8703 | 35,997 | +0.02(+2.38%) |
Nov 06, 2023 | 0.8600 | 0.8899 | 0.8201 | 0.8501 | 80,597 | +0.00(+0.00%) |
Nov 03, 2023 | 0.8440 | 0.8600 | 0.8400 | 0.8501 | 429,354 | +0.01(+1.20%) |
Nov 02, 2023 | 0.8400 | 0.8501 | 0.8200 | 0.8400 | 184,232 | -0.01(-0.91%) |
Nov 01, 2023 | 0.8390 | 0.8570 | 0.8228 | 0.8477 | 78,309 | +0.01(+0.89%) |
Oct 31, 2023 | 0.8400 | 0.8500 | 0.8270 | 0.8402 | 86,501 | +0.01(+1.22%) |
Oct 30, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8301 | 116,370 | -0.01(-1.76%) |
Oct 27, 2023 | 0.8152 | 0.8450 | 0.7980 | 0.8450 | 61,684 | +0.02(+2.24%) |
Oct 26, 2023 | 0.8250 | 0.9000 | 0.8055 | 0.8265 | 115,076 | +0.00(+0.05%) |
Oct 25, 2023 | 0.8470 | 0.8470 | 0.8140 | 0.8261 | 41,994 | -0.02(-2.47%) |
Oct 24, 2023 | 0.8003 | 0.8550 | 0.7832 | 0.8470 | 22,373 | +0.03(+3.77%) |
Oct 23, 2023 | 0.8380 | 0.8380 | 0.7900 | 0.8162 | 44,073 | -0.01(-1.32%) |
Oct 20, 2023 | 0.8500 | 0.8500 | 0.8150 | 0.8271 | 58,867 | -0.02(-2.71%) |
Oct 19, 2023 | 0.8100 | 0.8900 | 0.8004 | 0.8501 | 98,293 | +0.04(+5.08%) |
Oct 18, 2023 | 0.8000 | 0.8100 | 0.7800 | 0.8090 | 28,422 | +0.00(+0.26%) |
Oct 17, 2023 | 0.7700 | 0.8350 | 0.7644 | 0.8069 | 74,250 | +0.03(+3.45%) |
Oct 16, 2023 | 0.7502 | 0.8000 | 0.7501 | 0.7800 | 38,534 | +0.02(+2.63%) |
Oct 13, 2023 | 0.7401 | 0.7771 | 0.7341 | 0.7600 | 58,522 | +0.01(+1.27%) |
Oct 12, 2023 | 0.7450 | 0.7544 | 0.7200 | 0.7505 | 292,509 | +0.00(+0.07%) |
Oct 11, 2023 | 0.7320 | 0.7750 | 0.7320 | 0.7500 | 87,442 | +0.00(+0.00%) |
Oct 10, 2023 | 0.7350 | 0.7600 | 0.7202 | 0.7500 | 72,089 | -0.01(-0.79%) |
Oct 09, 2023 | 0.7110 | 0.7560 | 0.7110 | 0.7560 | 35,148 | +0.03(+3.55%) |
Oct 06, 2023 | 0.7704 | 0.7704 | 0.6905 | 0.7301 | 130,689 | -0.02(-3.12%) |
Oct 05, 2023 | 0.7900 | 0.8010 | 0.7522 | 0.7536 | 55,613 | -0.04(-4.61%) |
Oct 04, 2023 | 0.7980 | 0.7997 | 0.7307 | 0.7900 | 132,774 | -0.00(-0.50%) |
Oct 03, 2023 | 0.7700 | 0.8000 | 0.7501 | 0.7940 | 60,028 | +0.02(+2.98%) |
Oct 02, 2023 | 0.8100 | 0.8199 | 0.7702 | 0.7710 | 118,299 | -0.04(-5.40%) |
Sep 29, 2023 | 0.8102 | 0.8465 | 0.8102 | 0.8150 | 189,637 | -0.01(-0.74%) |
Sep 28, 2023 | 0.8200 | 0.8460 | 0.7910 | 0.8211 | 189,654 | +0.01(+1.25%) |
Sep 27, 2023 | 0.8300 | 0.8499 | 0.8102 | 0.8110 | 155,208 | -0.01(-1.35%) |
Sep 26, 2023 | 0.8200 | 0.8400 | 0.8032 | 0.8221 | 140,714 | +0.02(+2.38%) |
Sep 25, 2023 | 0.8101 | 0.8199 | 0.8020 | 0.8030 | 89,834 | -0.00(-0.17%) |
Sep 22, 2023 | 0.8111 | 0.8390 | 0.8034 | 0.8044 | 126,146 | -0.03(-3.12%) |
Sep 21, 2023 | 0.8200 | 0.8426 | 0.8151 | 0.8303 | 134,873 | -0.00(-0.25%) |
Sep 20, 2023 | 0.8500 | 0.8589 | 0.8290 | 0.8324 | 163,069 | -0.02(-2.05%) |
Sep 19, 2023 | 0.8400 | 0.8600 | 0.8316 | 0.8498 | 268,143 | +0.00(+0.45%) |
Sep 18, 2023 | 0.8580 | 0.8843 | 0.8253 | 0.8460 | 285,019 | -0.02(-2.11%) |
Sep 15, 2023 | 0.8410 | 0.8650 | 0.8207 | 0.8642 | 276,802 | +0.02(+2.88%) |
Sep 14, 2023 | 0.8400 | 0.8650 | 0.8000 | 0.8400 | 379,713 | +0.01(+0.90%) |
Sep 13, 2023 | 0.8567 | 0.8899 | 0.8000 | 0.8325 | 518,965 | -0.04(-4.79%) |
Sep 12, 2023 | 0.8611 | 0.9030 | 0.8502 | 0.8744 | 266,168 | -0.02(-2.36%) |
Sep 11, 2023 | 0.9300 | 0.9650 | 0.8230 | 0.8955 | 927,787 | -0.02(-1.90%) |
Sep 08, 2023 | 0.8700 | 0.9200 | 0.8502 | 0.9128 | 270,562 | +0.04(+4.02%) |
Sep 07, 2023 | 0.8600 | 0.9100 | 0.8200 | 0.8775 | 357,331 | +0.01(+0.94%) |
Sep 06, 2023 | 0.9600 | 0.9601 | 0.8123 | 0.8693 | 1,679,309 | -0.11(-11.30%) |
Sep 05, 2023 | 1.050 | 1.070 | 0.9300 | 0.9800 | 1,905,897 | -0.16(-14.04%) |
Sep 01, 2023 | 1.070 | 1.210 | 1.000 | 1.140 | 4,633,421 | -0.14(-10.94%) |
Aug 31, 2023 | 1.020 | 1.760 | 0.9131 | 1.280 | 132,014,064 | +0.67(+109.84%) |
Aug 30, 2023 | 0.6400 | 0.6414 | 0.6000 | 0.6100 | 120,363 | -0.01(-1.77%) |
Aug 29, 2023 | 0.6470 | 0.6690 | 0.6020 | 0.6210 | 115,570 | +0.00(+0.71%) |
Aug 28, 2023 | 0.5700 | 0.7000 | 0.5700 | 0.6166 | 190,984 | +0.05(+9.11%) |
Aug 25, 2023 | 0.6000 | 0.6340 | 0.5515 | 0.5651 | 200,142 | -0.03(-5.66%) |
Aug 24, 2023 | 0.6590 | 0.6600 | 0.5901 | 0.5990 | 284,134 | -0.05(-7.87%) |
Aug 23, 2023 | 0.6600 | 0.6699 | 0.6241 | 0.6502 | 116,452 | -0.01(-1.50%) |
Aug 22, 2023 | 0.6800 | 0.7000 | 0.6600 | 0.6601 | 50,442 | -0.03(-4.33%) |
Aug 21, 2023 | 0.7110 | 0.7200 | 0.6900 | 0.6900 | 122,470 | -0.04(-5.09%) |
Aug 18, 2023 | 0.8100 | 0.8100 | 0.7200 | 0.7270 | 94,102 | -0.03(-3.35%) |
Aug 17, 2023 | 0.7300 | 0.8089 | 0.7200 | 0.7522 | 63,203 | +0.03(+4.02%) |
Aug 16, 2023 | 0.7900 | 0.7960 | 0.7229 | 0.7231 | 54,595 | -0.03(-3.59%) |
Aug 15, 2023 | 0.7512 | 0.8099 | 0.7450 | 0.7500 | 112,493 | -0.18(-18.92%) |
Aug 14, 2023 | 0.7100 | 1.010 | 0.7000 | 0.9250 | 336,929 | +0.20(+28.42%) |
Aug 11, 2023 | 0.7268 | 0.7379 | 0.7100 | 0.7203 | 41,587 | -0.02(-2.79%) |
Aug 10, 2023 | 0.7350 | 0.7550 | 0.7125 | 0.7410 | 90,026 | -0.00(-0.42%) |
Aug 09, 2023 | 0.7700 | 0.7839 | 0.7302 | 0.7441 | 106,149 | -0.02(-2.10%) |
Aug 08, 2023 | 0.7700 | 0.8090 | 0.7400 | 0.7601 | 155,041 | -0.01(-1.92%) |
Aug 07, 2023 | 0.7700 | 0.7969 | 0.7700 | 0.7750 | 68,353 | +0.02(+2.51%) |
Aug 04, 2023 | 0.8150 | 0.8251 | 0.7560 | 0.7560 | 94,823 | -0.09(-10.27%) |
Aug 03, 2023 | 0.8240 | 0.8500 | 0.7893 | 0.8425 | 42,732 | +0.02(+2.25%) |
Aug 02, 2023 | 0.8400 | 0.8500 | 0.7605 | 0.8240 | 188,362 | -0.02(-2.83%) |
Aug 01, 2023 | 0.8400 | 0.8599 | 0.8102 | 0.8480 | 82,258 | -0.02(-2.53%) |
Jul 31, 2023 | 0.8290 | 0.8800 | 0.8000 | 0.8700 | 99,914 | +0.03(+3.65%) |
Jul 28, 2023 | 0.8330 | 0.8463 | 0.8300 | 0.8394 | 34,343 | +0.00(+0.44%) |
Jul 27, 2023 | 0.8430 | 0.8540 | 0.8260 | 0.8357 | 18,134 | -0.02(-2.37%) |
Jul 26, 2023 | 0.8300 | 0.8560 | 0.8102 | 0.8560 | 65,168 | +0.02(+2.21%) |
Jul 25, 2023 | 0.9040 | 0.9040 | 0.8202 | 0.8375 | 70,236 | -0.00(-0.35%) |
Jul 24, 2023 | 0.8600 | 0.8600 | 0.8332 | 0.8404 | 44,554 | +0.00(+0.29%) |
Jul 21, 2023 | 0.8792 | 0.8792 | 0.8250 | 0.8380 | 67,250 | -0.05(-5.63%) |
Jul 20, 2023 | 0.8380 | 0.8880 | 0.8355 | 0.8880 | 39,640 | +0.04(+4.47%) |
Jul 19, 2023 | 0.8340 | 0.8600 | 0.8330 | 0.8500 | 49,324 | -0.01(-0.77%) |
Jul 18, 2023 | 0.8600 | 0.8607 | 0.8450 | 0.8566 | 43,978 | -0.00(-0.40%) |
Jul 17, 2023 | 0.8640 | 0.8640 | 0.8168 | 0.8600 | 103,487 | +0.05(+6.17%) |
Jul 14, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.8100 | 167,291 | -0.02(-1.83%) |
Jul 13, 2023 | 0.8220 | 0.8595 | 0.7894 | 0.8251 | 146,812 | -0.01(-1.02%) |
Jul 12, 2023 | 0.8600 | 0.8796 | 0.8100 | 0.8336 | 146,665 | -0.06(-6.21%) |
Jul 11, 2023 | 0.8865 | 0.9137 | 0.8530 | 0.8888 | 109,833 | -0.01(-1.24%) |
Jul 10, 2023 | 0.8800 | 0.9199 | 0.8500 | 0.9000 | 119,306 | +0.01(+1.03%) |
Jul 07, 2023 | 0.8800 | 0.9295 | 0.8500 | 0.8908 | 176,718 | -0.01(-1.02%) |
Jul 06, 2023 | 0.9500 | 0.9500 | 0.8850 | 0.9000 | 74,099 | -0.03(-3.33%) |
Jul 05, 2023 | 0.9300 | 0.9900 | 0.9100 | 0.9310 | 69,713 | -0.01(-1.03%) |
Jul 03, 2023 | 0.9400 | 1.000 | 0.9200 | 0.9407 | 69,983 | +0.02(+1.87%) |
Jun 30, 2023 | 0.8500 | 0.9299 | 0.8500 | 0.9234 | 85,526 | +0.06(+7.38%) |
Jun 29, 2023 | 0.8350 | 0.8650 | 0.8325 | 0.8599 | 94,487 | +0.03(+3.54%) |
Jun 28, 2023 | 0.8400 | 0.8800 | 0.8110 | 0.8305 | 128,741 | -0.01(-1.06%) |
Jun 27, 2023 | 0.8526 | 0.9100 | 0.8001 | 0.8394 | 109,145 | -0.03(-3.53%) |
Jun 26, 2023 | 0.8900 | 0.9400 | 0.7800 | 0.8701 | 352,672 | -0.01(-1.13%) |
Jun 23, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 104,099 | -0.03(-3.28%) |
Jun 22, 2023 | 0.9100 | 0.9500 | 0.8800 | 0.9098 | 116,374 | +0.01(+1.30%) |
Jun 21, 2023 | 0.9300 | 0.9500 | 0.8981 | 0.8981 | 92,304 | -0.03(-3.58%) |
Jun 20, 2023 | 0.8500 | 0.9600 | 0.8400 | 0.9314 | 305,399 | +0.11(+13.61%) |
Jun 16, 2023 | 0.8900 | 0.8900 | 0.8198 | 0.8198 | 284,917 | -0.05(-5.99%) |
Jun 15, 2023 | 1.000 | 1.000 | 0.8560 | 0.8720 | 299,292 | -0.11(-11.02%) |
Jun 14, 2023 | 1.000 | 1.010 | 0.9800 | 0.9800 | 134,890 | -0.02(-1.56%) |
Jun 13, 2023 | 0.9900 | 1.040 | 0.9855 | 0.9955 | 182,623 | +0.01(+1.07%) |
Jun 12, 2023 | 0.9700 | 0.9989 | 0.9601 | 0.9850 | 181,325 | +0.02(+2.37%) |
Jun 09, 2023 | 0.9500 | 0.9700 | 0.9346 | 0.9622 | 132,656 | +0.02(+2.36%) |
Jun 08, 2023 | 1.040 | 1.090 | 0.9300 | 0.9400 | 1,087,088 | -0.06(-6.00%) |
Jun 07, 2023 | 0.9400 | 1.150 | 0.9000 | 1.000 | 333,779 | +0.09(+10.50%) |
Jun 06, 2023 | 0.8600 | 0.9200 | 0.8600 | 0.9050 | 137,151 | +0.03(+3.43%) |
Jun 05, 2023 | 0.9100 | 0.9200 | 0.8500 | 0.8750 | 151,823 | -0.02(-2.13%) |
Jun 02, 2023 | 0.8610 | 0.9025 | 0.8467 | 0.8940 | 89,890 | +0.03(+3.36%) |
Jun 01, 2023 | 0.8900 | 0.9100 | 0.8610 | 0.8649 | 219,990 | -0.03(-2.82%) |
May 31, 2023 | 0.9000 | 0.9000 | 0.8501 | 0.8900 | 78,385 | -0.01(-1.11%) |
May 30, 2023 | 0.9200 | 0.9200 | 0.8510 | 0.9000 | 116,778 | -0.01(-0.66%) |
May 26, 2023 | 0.8700 | 0.9120 | 0.8400 | 0.9060 | 91,887 | +0.06(+7.24%) |
May 25, 2023 | 0.8812 | 0.8895 | 0.8195 | 0.8448 | 115,145 | -0.06(-6.13%) |
May 24, 2023 | 0.8500 | 1.030 | 0.8500 | 0.9000 | 746,012 | +0.05(+5.89%) |
May 23, 2023 | 0.8500 | 0.8700 | 0.8100 | 0.8499 | 154,714 | +0.01(+1.78%) |
May 22, 2023 | 0.8010 | 0.8414 | 0.7932 | 0.8350 | 220,425 | +0.01(+0.60%) |
May 19, 2023 | 0.7520 | 0.8300 | 0.7490 | 0.8300 | 143,078 | +0.08(+10.37%) |
May 18, 2023 | 0.7957 | 0.8300 | 0.7552 | 0.7520 | 164,831 | -0.05(-6.63%) |
May 17, 2023 | 0.7800 | 0.8500 | 0.7700 | 0.8054 | 340,772 | +0.03(+3.90%) |
May 16, 2023 | 0.7600 | 0.7869 | 0.7400 | 0.7752 | 250,868 | +0.02(+2.55%) |
May 15, 2023 | 0.8000 | 0.8448 | 0.7200 | 0.7559 | 292,613 | -0.01(-0.80%) |
May 12, 2023 | 0.7557 | 0.7699 | 0.7350 | 0.7620 | 297,568 | +0.01(+0.83%) |
May 11, 2023 | 0.7700 | 0.7701 | 0.7350 | 0.7557 | 136,466 | +0.00(+0.08%) |
May 10, 2023 | 0.7700 | 0.7979 | 0.7453 | 0.7551 | 118,284 | -0.00(-0.64%) |
May 09, 2023 | 0.7700 | 0.7790 | 0.7200 | 0.7600 | 162,333 | -0.01(-0.77%) |
May 08, 2023 | 0.7800 | 0.7809 | 0.7500 | 0.7659 | 126,724 | +0.01(+1.44%) |
May 05, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7550 | 225,211 | -0.00(-0.13%) |
May 04, 2023 | 0.7900 | 0.7978 | 0.7500 | 0.7560 | 130,306 | -0.02(-2.30%) |
May 03, 2023 | 0.8200 | 0.8495 | 0.7687 | 0.7738 | 275,432 | -0.04(-4.99%) |
May 02, 2023 | 0.8512 | 0.8700 | 0.8001 | 0.8144 | 107,614 | -0.04(-4.21%) |
May 01, 2023 | 0.8800 | 0.9000 | 0.8501 | 0.8502 | 164,515 | -0.03(-3.12%) |
Apr 28, 2023 | 0.8800 | 0.9069 | 0.8502 | 0.8776 | 148,527 | -0.00(-0.33%) |
Apr 27, 2023 | 0.9100 | 0.9480 | 0.8805 | 0.8805 | 197,529 | -0.04(-4.30%) |
Apr 26, 2023 | 0.8500 | 0.9530 | 0.8500 | 0.9201 | 239,690 | +0.05(+5.78%) |
Apr 25, 2023 | 0.8776 | 0.9279 | 0.8300 | 0.8698 | 155,576 | -0.01(-1.62%) |
Apr 24, 2023 | 0.9292 | 0.9500 | 0.8700 | 0.8841 | 98,645 | -0.07(-6.87%) |
Apr 21, 2023 | 1.040 | 1.060 | 0.9388 | 0.9493 | 148,180 | -0.08(-7.83%) |
Apr 20, 2023 | 1.060 | 1.098 | 0.9950 | 1.030 | 71,990 | -0.01(-0.96%) |
Apr 19, 2023 | 1.020 | 1.060 | 0.9800 | 1.040 | 171,767 | +0.02(+1.96%) |
Apr 18, 2023 | 1.040 | 1.110 | 1.000 | 1.020 | 200,137 | -0.05(-4.67%) |
Apr 17, 2023 | 1.080 | 1.140 | 1.060 | 1.070 | 136,075 | -0.07(-6.14%) |
Apr 14, 2023 | 1.160 | 1.160 | 1.070 | 1.140 | 131,800 | +0.03(+2.70%) |
Apr 13, 2023 | 1.000 | 1.170 | 0.9900 | 1.110 | 470,321 | +0.12(+12.12%) |
Apr 12, 2023 | 0.9900 | 1.000 | 0.9426 | 0.9900 | 129,504 | +0.02(+1.56%) |
Apr 11, 2023 | 0.9700 | 1.000 | 0.9281 | 0.9748 | 287,355 | +0.05(+5.11%) |
Apr 10, 2023 | 0.8900 | 0.9750 | 0.8357 | 0.9274 | 452,170 | +0.05(+5.45%) |
Apr 06, 2023 | 0.8200 | 0.9000 | 0.8181 | 0.8795 | 288,384 | +0.03(+4.13%) |
Apr 05, 2023 | 0.8500 | 0.8800 | 0.8104 | 0.8446 | 168,523 | +0.01(+1.15%) |
Apr 04, 2023 | 0.8873 | 0.8999 | 0.8100 | 0.8350 | 201,124 | -0.04(-5.10%) |