Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 08, 2023 | 0.6338 | 0 | -0.05(-6.86%) | |||
Sep 07, 2023 | 0.6516 | 0.7250 | 0.6301 | 0.6805 | 5,619,051 | +0.03(+4.05%) |
Sep 06, 2023 | 0.6701 | 0.6800 | 0.6500 | 0.6540 | 2,272,930 | -0.01(-1.67%) |
Sep 05, 2023 | 0.6649 | 0.6999 | 0.6500 | 0.6651 | 2,354,081 | +0.02(+2.32%) |
Sep 01, 2023 | 0.6201 | 0.7100 | 0.6150 | 0.6500 | 3,291,629 | +0.04(+5.69%) |
Aug 31, 2023 | 0.5700 | 0.6150 | 0.5601 | 0.6150 | 2,672,275 | +0.06(+11.82%) |
Aug 30, 2023 | 0.5598 | 0.5600 | 0.5500 | 0.5500 | 1,438,314 | -0.00(-0.27%) |
Aug 29, 2023 | 0.5580 | 0.5700 | 0.5500 | 0.5515 | 1,971,286 | -0.01(-1.16%) |
Aug 28, 2023 | 0.6000 | 0.6000 | 0.5501 | 0.5580 | 1,194,819 | -0.01(-1.24%) |
Aug 25, 2023 | 0.5700 | 0.5900 | 0.5502 | 0.5650 | 1,442,792 | +0.00(+0.89%) |
Aug 24, 2023 | 0.5925 | 0.5994 | 0.5506 | 0.5600 | 1,088,620 | -0.02(-3.36%) |
Aug 23, 2023 | 0.6100 | 0.6200 | 0.5713 | 0.5795 | 1,468,934 | -0.03(-4.21%) |
Aug 22, 2023 | 0.5600 | 0.6500 | 0.5600 | 0.6050 | 2,827,951 | +0.04(+7.29%) |
Aug 21, 2023 | 0.5745 | 0.5870 | 0.5601 | 0.5639 | 1,127,418 | -0.01(-2.44%) |
Aug 18, 2023 | 0.5857 | 0.5952 | 0.5690 | 0.5780 | 951,365 | -0.00(-0.60%) |
Aug 17, 2023 | 0.6001 | 0.6100 | 0.5801 | 0.5815 | 1,453,006 | +0.00(+0.81%) |
Aug 16, 2023 | 0.5875 | 0.6100 | 0.5676 | 0.5768 | 991,668 | -0.02(-3.85%) |
Aug 15, 2023 | 0.6180 | 0.6180 | 0.5650 | 0.5999 | 1,506,786 | -0.01(-0.83%) |
Aug 14, 2023 | 0.5950 | 0.6367 | 0.5759 | 0.6049 | 2,161,375 | +0.01(+1.53%) |
Aug 11, 2023 | 0.6110 | 0.6200 | 0.5916 | 0.5958 | 2,105,169 | -0.02(-3.15%) |
Aug 10, 2023 | 0.6650 | 0.6700 | 0.6150 | 0.6152 | 1,742,783 | -0.05(-8.17%) |
Aug 09, 2023 | 0.6600 | 0.6798 | 0.6505 | 0.6699 | 886,874 | +0.01(+1.50%) |
Aug 08, 2023 | 0.6499 | 0.6699 | 0.6311 | 0.6600 | 1,390,087 | +0.02(+3.16%) |
Aug 07, 2023 | 0.6575 | 0.6699 | 0.6310 | 0.6398 | 1,484,030 | -0.01(-1.98%) |
Aug 04, 2023 | 0.6800 | 0.6950 | 0.6510 | 0.6527 | 1,229,655 | -0.02(-2.58%) |
Aug 03, 2023 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 1,013,358 | +0.02(+3.08%) |
Aug 02, 2023 | 0.6928 | 0.7000 | 0.6500 | 0.6500 | 1,267,251 | -0.04(-5.80%) |
Aug 01, 2023 | 0.6505 | 0.7500 | 0.6451 | 0.6900 | 1,994,637 | +0.04(+6.89%) |
Jul 31, 2023 | 0.6476 | 0.6599 | 0.6399 | 0.6455 | 1,039,854 | +0.00(+0.08%) |
Jul 28, 2023 | 0.6606 | 0.6649 | 0.6400 | 0.6450 | 1,001,638 | -0.02(-2.35%) |
Jul 27, 2023 | 0.6799 | 0.6799 | 0.6600 | 0.6605 | 1,132,827 | -0.00(-0.53%) |
Jul 26, 2023 | 0.6600 | 0.6679 | 0.6471 | 0.6640 | 995,509 | +0.00(+0.30%) |
Jul 25, 2023 | 0.6889 | 0.6889 | 0.6555 | 0.6620 | 758,507 | -0.01(-1.93%) |
Jul 24, 2023 | 0.6651 | 0.6750 | 0.6525 | 0.6750 | 900,506 | +0.00(+0.12%) |
Jul 21, 2023 | 0.6706 | 0.6888 | 0.6555 | 0.6742 | 801,166 | -0.01(-1.14%) |
Jul 20, 2023 | 0.6806 | 0.6950 | 0.6530 | 0.6820 | 1,465,101 | -0.00(-0.19%) |
Jul 19, 2023 | 0.6701 | 0.6999 | 0.6701 | 0.6833 | 538,086 | -0.00(-0.26%) |
Jul 18, 2023 | 0.6640 | 0.7000 | 0.6640 | 0.6851 | 608,400 | +0.01(+1.20%) |
Jul 17, 2023 | 0.6975 | 0.6999 | 0.6770 | 0.6770 | 1,389,226 | -0.02(-2.95%) |
Jul 14, 2023 | 0.7101 | 0.7200 | 0.6950 | 0.6976 | 1,847,812 | -0.01(-1.82%) |
Jul 13, 2023 | 0.7152 | 0.7450 | 0.7100 | 0.7105 | 1,476,419 | -0.01(-1.32%) |
Jul 12, 2023 | 0.7400 | 0.7500 | 0.7150 | 0.7200 | 930,821 | -0.01(-1.79%) |
Jul 11, 2023 | 0.7497 | 0.7499 | 0.7110 | 0.7331 | 1,047,500 | +0.01(+1.55%) |
Jul 10, 2023 | 0.7406 | 0.7500 | 0.7111 | 0.7219 | 1,077,588 | -0.01(-1.81%) |
Jul 07, 2023 | 0.7361 | 0.7445 | 0.7300 | 0.7352 | 495,470 | -0.01(-1.24%) |
Jul 06, 2023 | 0.7400 | 0.7700 | 0.7330 | 0.7444 | 771,225 | -0.01(-0.75%) |
Jul 05, 2023 | 0.7601 | 0.7700 | 0.7400 | 0.7500 | 1,234,360 | -0.01(-1.61%) |
Jul 03, 2023 | 0.7600 | 0.7799 | 0.7600 | 0.7623 | 364,070 | -0.01(-1.00%) |
Jun 30, 2023 | 0.7500 | 0.7800 | 0.7403 | 0.7700 | 683,546 | +0.02(+2.69%) |
Jun 29, 2023 | 0.7350 | 0.7501 | 0.7200 | 0.7498 | 629,629 | +0.01(+1.43%) |
Jun 28, 2023 | 0.7587 | 0.7724 | 0.7202 | 0.7392 | 1,442,598 | -0.02(-2.81%) |
Jun 27, 2023 | 0.7701 | 0.7794 | 0.7400 | 0.7606 | 1,783,075 | -0.03(-3.84%) |
Jun 26, 2023 | 0.7731 | 0.8000 | 0.7731 | 0.7910 | 612,611 | +0.01(+1.41%) |
Jun 23, 2023 | 0.7675 | 0.7950 | 0.7550 | 0.7800 | 1,023,374 | +0.00(+0.01%) |
Jun 22, 2023 | 0.7999 | 0.8000 | 0.7613 | 0.7799 | 715,293 | -0.00(-0.32%) |
Jun 21, 2023 | 0.7723 | 0.7983 | 0.7577 | 0.7824 | 1,089,067 | -0.01(-0.95%) |
Jun 20, 2023 | 0.7856 | 0.8000 | 0.7710 | 0.7899 | 995,717 | -0.01(-1.26%) |
Jun 16, 2023 | 0.8200 | 0.8200 | 0.7911 | 0.8000 | 621,552 | -0.01(-1.23%) |
Jun 15, 2023 | 0.8300 | 0.8300 | 0.7905 | 0.8100 | 926,646 | -0.01(-0.86%) |
Jun 14, 2023 | 0.8205 | 0.8396 | 0.8100 | 0.8170 | 897,104 | -0.03(-3.20%) |
Jun 13, 2023 | 0.8225 | 0.8500 | 0.8225 | 0.8440 | 1,343,527 | +0.01(+1.69%) |
Jun 12, 2023 | 0.7904 | 0.8300 | 0.7904 | 0.8300 | 1,083,896 | +0.04(+5.05%) |
Jun 09, 2023 | 0.7925 | 0.8030 | 0.7810 | 0.7901 | 901,735 | +0.01(+0.71%) |
Jun 08, 2023 | 0.8011 | 0.8200 | 0.7802 | 0.7845 | 752,154 | -0.02(-2.00%) |
Jun 07, 2023 | 0.8104 | 0.8160 | 0.7900 | 0.8005 | 1,281,804 | -0.02(-1.90%) |
Jun 06, 2023 | 0.8000 | 0.8400 | 0.7950 | 0.8160 | 1,588,000 | +0.03(+3.29%) |
Jun 05, 2023 | 0.7753 | 0.7938 | 0.7611 | 0.7900 | 783,887 | +0.03(+3.28%) |
Jun 02, 2023 | 0.7800 | 0.7800 | 0.7560 | 0.7649 | 710,630 | +0.00(+0.01%) |
Jun 01, 2023 | 0.7584 | 0.7790 | 0.7551 | 0.7648 | 589,373 | +0.01(+1.28%) |
May 31, 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7551 | 977,757 | -0.01(-1.79%) |
May 30, 2023 | 0.7994 | 0.7999 | 0.7600 | 0.7689 | 802,361 | -0.01(-0.77%) |
May 26, 2023 | 0.7900 | 0.8010 | 0.7611 | 0.7749 | 1,320,095 | -0.01(-1.60%) |
May 25, 2023 | 0.7976 | 0.8000 | 0.7790 | 0.7875 | 613,884 | -0.01(-1.57%) |
May 24, 2023 | 0.8491 | 0.8800 | 0.7700 | 0.8001 | 1,686,316 | -0.07(-8.03%) |
May 23, 2023 | 0.8700 | 0.9399 | 0.8599 | 0.8700 | 3,020,642 | +0.01(+1.17%) |
May 22, 2023 | 0.7541 | 0.8599 | 0.7451 | 0.8599 | 3,224,794 | +0.11(+15.18%) |
May 19, 2023 | 0.7403 | 0.7588 | 0.7403 | 0.7466 | 653,419 | -0.00(-0.19%) |
May 18, 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7480 | 368,875 | +0.01(+1.07%) |
May 17, 2023 | 0.7337 | 0.7600 | 0.7300 | 0.7401 | 794,530 | -0.01(-1.16%) |
May 16, 2023 | 0.7376 | 0.7491 | 0.6888 | 0.7488 | 2,093,899 | +0.01(+1.53%) |
May 15, 2023 | 0.7506 | 0.7600 | 0.7300 | 0.7375 | 818,705 | -0.02(-2.83%) |
May 12, 2023 | 0.7650 | 0.7709 | 0.7505 | 0.7590 | 814,275 | -0.00(-0.64%) |
May 11, 2023 | 0.7745 | 0.7789 | 0.7600 | 0.7639 | 439,189 | -0.01(-1.05%) |
May 10, 2023 | 0.7630 | 0.7850 | 0.7600 | 0.7720 | 406,186 | +0.01(+0.92%) |
May 09, 2023 | 0.7700 | 0.7900 | 0.7605 | 0.7650 | 445,925 | -0.00(-0.25%) |
May 08, 2023 | 0.7765 | 0.8100 | 0.7601 | 0.7669 | 866,217 | -0.01(-0.87%) |
May 05, 2023 | 0.7726 | 0.7949 | 0.7650 | 0.7736 | 1,013,133 | -0.01(-1.33%) |
May 04, 2023 | 0.8081 | 0.8088 | 0.7702 | 0.7840 | 659,603 | -0.00(-0.61%) |
May 03, 2023 | 0.7526 | 0.8000 | 0.7505 | 0.7888 | 757,114 | +0.03(+3.79%) |
May 02, 2023 | 0.7511 | 0.7800 | 0.7500 | 0.7600 | 939,714 | -0.00(-0.14%) |