Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.5200 | 0.5275 | 0.4806 | 0.4806 | 264,429 | -0.03(-5.39%) |
Aug 30, 2023 | 0.5126 | 0.5320 | 0.4767 | 0.5080 | 238,501 | +0.01(+0.99%) |
Aug 29, 2023 | 0.5000 | 0.5318 | 0.4902 | 0.5030 | 350,066 | +0.00(+0.92%) |
Aug 28, 2023 | 0.4772 | 0.5000 | 0.4700 | 0.4984 | 397,364 | +0.03(+7.18%) |
Aug 25, 2023 | 0.4770 | 0.5000 | 0.4500 | 0.4650 | 326,363 | -0.00(-0.11%) |
Aug 24, 2023 | 0.4850 | 0.4853 | 0.4600 | 0.4655 | 401,865 | -0.01(-3.10%) |
Aug 23, 2023 | 0.4691 | 0.4928 | 0.4691 | 0.4804 | 447,795 | +0.01(+2.15%) |
Aug 22, 2023 | 0.4700 | 0.4950 | 0.4460 | 0.4703 | 792,771 | -0.01(-1.18%) |
Aug 21, 2023 | 0.5100 | 0.5200 | 0.4705 | 0.4759 | 555,593 | -0.02(-3.27%) |
Aug 18, 2023 | 0.5225 | 0.5330 | 0.4920 | 0.4920 | 579,553 | -0.02(-3.28%) |
Aug 17, 2023 | 0.5200 | 0.5500 | 0.5087 | 0.5087 | 573,996 | -0.02(-4.02%) |
Aug 16, 2023 | 0.5300 | 0.5400 | 0.5102 | 0.5300 | 515,015 | -0.00(-0.88%) |
Aug 15, 2023 | 0.5590 | 0.5600 | 0.5270 | 0.5347 | 340,706 | -0.03(-4.47%) |
Aug 14, 2023 | 0.5400 | 0.5600 | 0.5408 | 0.5597 | 205,699 | +0.02(+3.21%) |
Aug 11, 2023 | 0.5600 | 0.5700 | 0.5420 | 0.5423 | 308,391 | -0.00(-0.44%) |
Aug 10, 2023 | 0.5700 | 0.5700 | 0.5430 | 0.5447 | 314,038 | -0.01(-2.26%) |
Aug 09, 2023 | 0.5580 | 0.5800 | 0.5500 | 0.5573 | 284,050 | +0.00(+0.43%) |
Aug 08, 2023 | 0.5600 | 0.5757 | 0.5430 | 0.5549 | 224,832 | +0.00(+0.29%) |
Aug 07, 2023 | 0.5750 | 0.5897 | 0.5466 | 0.5533 | 602,940 | -0.04(-6.25%) |
Aug 04, 2023 | 0.6000 | 0.6199 | 0.5900 | 0.5902 | 382,032 | -0.02(-2.93%) |
Aug 03, 2023 | 0.5800 | 0.6127 | 0.5780 | 0.6080 | 315,248 | +0.03(+4.83%) |
Aug 02, 2023 | 0.6200 | 0.6208 | 0.5800 | 0.5800 | 466,052 | -0.04(-6.45%) |
Aug 01, 2023 | 0.6360 | 0.6360 | 0.6150 | 0.6200 | 331,161 | -0.02(-2.56%) |
Jul 31, 2023 | 0.6405 | 0.6500 | 0.6363 | 0.6363 | 258,818 | +0.00(+0.00%) |
Jul 28, 2023 | 0.6325 | 0.6500 | 0.6301 | 0.6363 | 254,824 | -0.00(-0.58%) |
Jul 27, 2023 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 421,953 | -0.02(-3.02%) |
Jul 26, 2023 | 0.6540 | 0.6689 | 0.6300 | 0.6599 | 521,361 | -0.01(-0.81%) |
Jul 25, 2023 | 0.6600 | 0.6700 | 0.6550 | 0.6653 | 204,370 | +0.01(+1.42%) |
Jul 24, 2023 | 0.6700 | 0.6779 | 0.6510 | 0.6560 | 244,593 | -0.02(-2.67%) |
Jul 21, 2023 | 0.6710 | 0.6740 | 0.6601 | 0.6740 | 407,249 | +0.00(+0.30%) |
Jul 20, 2023 | 0.6800 | 0.6880 | 0.6690 | 0.6720 | 448,853 | -0.01(-2.01%) |
Jul 19, 2023 | 0.6758 | 0.7100 | 0.6711 | 0.6858 | 753,305 | +0.01(+0.85%) |
Jul 18, 2023 | 0.6500 | 0.7120 | 0.6451 | 0.6800 | 1,334,155 | +0.05(+7.94%) |
Jul 17, 2023 | 0.6400 | 0.6880 | 0.6201 | 0.6300 | 974,848 | +0.02(+3.38%) |
Jul 14, 2023 | 0.6438 | 0.6438 | 0.6094 | 0.6094 | 416,258 | -0.02(-3.18%) |
Jul 13, 2023 | 0.6330 | 0.6498 | 0.6200 | 0.6294 | 304,357 | +0.01(+1.81%) |
Jul 12, 2023 | 0.6321 | 0.6656 | 0.6020 | 0.6182 | 745,841 | -0.01(-1.87%) |
Jul 11, 2023 | 0.5500 | 0.6343 | 0.5410 | 0.6300 | 1,077,174 | +0.09(+16.71%) |
Jul 10, 2023 | 0.5300 | 0.5547 | 0.5259 | 0.5398 | 681,993 | +0.01(+1.87%) |
Jul 07, 2023 | 0.5300 | 0.5382 | 0.5000 | 0.5299 | 1,128,236 | +0.03(+6.00%) |
Jul 06, 2023 | 0.6202 | 0.6218 | 0.4902 | 0.4999 | 4,166,795 | -0.12(-18.79%) |
Jul 05, 2023 | 0.6500 | 0.6517 | 0.6029 | 0.6156 | 969,350 | -0.02(-3.81%) |
Jul 03, 2023 | 0.6373 | 0.6500 | 0.6250 | 0.6400 | 529,875 | +0.01(+1.59%) |
Jun 30, 2023 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 292,668 | -0.00(-0.06%) |
Jun 29, 2023 | 0.6220 | 0.6500 | 0.6212 | 0.6304 | 613,184 | +0.01(+1.46%) |
Jun 28, 2023 | 0.6300 | 0.6429 | 0.6212 | 0.6213 | 383,374 | -0.01(-2.16%) |
Jun 27, 2023 | 0.6870 | 0.7000 | 0.6210 | 0.6350 | 921,580 | -0.05(-6.78%) |
Jun 26, 2023 | 0.7200 | 0.7202 | 0.6426 | 0.6812 | 1,056,607 | -0.06(-7.95%) |
Jun 23, 2023 | 0.7800 | 0.7800 | 0.7201 | 0.7400 | 946,092 | -0.04(-5.10%) |
Jun 22, 2023 | 0.7680 | 0.7880 | 0.7553 | 0.7798 | 139,288 | +0.01(+1.42%) |
Jun 21, 2023 | 0.7800 | 0.8000 | 0.7689 | 0.7689 | 245,211 | -0.01(-1.42%) |
Jun 20, 2023 | 0.8400 | 0.8400 | 0.7800 | 0.7800 | 278,374 | -0.07(-8.76%) |
Jun 16, 2023 | 0.7900 | 0.8549 | 0.7802 | 0.8549 | 749,854 | +0.07(+9.62%) |
Jun 15, 2023 | 0.7750 | 0.7970 | 0.7592 | 0.7799 | 412,276 | +0.01(+1.29%) |
Jun 14, 2023 | 0.8000 | 0.8147 | 0.7700 | 0.7700 | 345,901 | -0.02(-2.69%) |
Jun 13, 2023 | 0.8000 | 0.8199 | 0.7815 | 0.7913 | 186,054 | -0.00(-0.42%) |
Jun 12, 2023 | 0.7900 | 0.8049 | 0.7850 | 0.7946 | 187,217 | -0.00(-0.55%) |
Jun 09, 2023 | 0.7900 | 0.8299 | 0.7900 | 0.7990 | 303,753 | +0.00(+0.50%) |
Jun 08, 2023 | 0.8391 | 0.8391 | 0.7816 | 0.7950 | 274,656 | -0.01(-0.63%) |
Jun 07, 2023 | 0.8100 | 0.8500 | 0.7900 | 0.8000 | 320,002 | -0.03(-3.61%) |
Jun 06, 2023 | 0.8100 | 0.8600 | 0.8014 | 0.8300 | 546,677 | +0.02(+2.47%) |
Jun 05, 2023 | 0.8020 | 0.8300 | 0.8019 | 0.8100 | 231,941 | -0.01(-1.20%) |
Jun 02, 2023 | 0.8200 | 0.8200 | 0.7901 | 0.8198 | 319,802 | -0.00(-0.02%) |