Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8194 | 0.8210 | 0.8149 | 0.8197 | 156,473 | +0.00(+0.05%) |
Sep 28, 2023 | 0.8194 | 0.8194 | 0.8189 | 0.8193 | 3,153 | -0.00(-0.59%) |
Sep 27, 2023 | 0.8241 | 0.8243 | 0.8239 | 0.8242 | 3,241 | +0.00(+0.18%) |
Sep 26, 2023 | 0.8225 | 0.8228 | 0.8225 | 0.8227 | 2,552 | +0.00(+0.49%) |
Sep 25, 2023 | 0.8189 | 0.8190 | 0.8187 | 0.8187 | 3,771 | +0.00(+0.24%) |
Sep 24, 2023 | 0.8157 | 0.8170 | 0.8165 | 0.8167 | 9,614 | -0.00(-0.04%) |
Sep 22, 2023 | 0.8133 | 0.8176 | 0.8134 | 0.8170 | 140,367 | +0.00(+0.43%) |
Sep 21, 2023 | 0.8133 | 0.8137 | 0.8134 | 0.8136 | 2,832 | +0.00(+0.34%) |
Sep 20, 2023 | 0.8101 | 0.8109 | 0.8100 | 0.8108 | 4,175 | +0.00(+0.50%) |
Sep 19, 2023 | 0.8069 | 0.8070 | 0.8066 | 0.8068 | 3,294 | -0.00(-0.07%) |
Sep 18, 2023 | 0.8075 | 0.8076 | 0.8072 | 0.8074 | 3,291 | +0.00(+0.06%) |
Sep 17, 2023 | 0.8076 | 0.8074 | 0.8069 | 0.8069 | 1,604 | -0.00(-0.08%) |
Sep 15, 2023 | 0.8059 | 0.8078 | 0.8035 | 0.8076 | 121,389 | +0.00(+0.19%) |
Sep 14, 2023 | 0.8059 | 0.8061 | 0.8057 | 0.8060 | 3,212 | +0.01(+0.68%) |
Sep 13, 2023 | 0.8006 | 0.8008 | 0.8005 | 0.8005 | 3,626 | +0.00(+0.01%) |
Sep 12, 2023 | 0.8005 | 0.8005 | 0.8003 | 0.8004 | 2,753 | +0.00(+0.15%) |
Sep 11, 2023 | 0.7994 | 0.7993 | 0.7991 | 0.7992 | 2,323 | -0.00(-0.26%) |
Sep 10, 2023 | 0.8016 | 0.8018 | 0.8011 | 0.8013 | 3,522 | -0.00(-0.11%) |
Sep 08, 2023 | 0.8018 | 0.8031 | 0.7991 | 0.8022 | 128,953 | +0.00(+0.03%) |
Sep 07, 2023 | 0.8018 | 0.8020 | 0.8017 | 0.8019 | 2,842 | +0.00(+0.23%) |
Sep 06, 2023 | 0.7996 | 0.8001 | 0.7996 | 0.8001 | 3,118 | +0.00(+0.57%) |
Sep 05, 2023 | 0.7958 | 0.7958 | 0.7954 | 0.7955 | 2,442 | +0.00(+0.45%) |
Sep 04, 2023 | 0.7919 | 0.7921 | 0.7917 | 0.7920 | 2,227 | -0.00(-0.29%) |
Sep 03, 2023 | 0.7942 | 0.7945 | 0.7941 | 0.7943 | 2,615 | +0.00(+0.00%) |
Sep 01, 2023 | 0.7891 | 0.7951 | 0.7866 | 0.7943 | 133,645 | +0.01(+0.66%) |
Aug 31, 2023 | 0.7891 | 0.7893 | 0.7889 | 0.7891 | 3,447 | +0.00(+0.39%) |
Aug 30, 2023 | 0.7861 | 0.7862 | 0.7860 | 0.7861 | 3,722 | -0.00(-0.58%) |
Aug 29, 2023 | 0.7909 | 0.7908 | 0.7905 | 0.7907 | 2,957 | -0.00(-0.27%) |
Aug 28, 2023 | 0.7935 | 0.7935 | 0.7927 | 0.7928 | 4,170 | -0.00(-0.21%) |
Aug 27, 2023 | 0.7945 | 0.7950 | 0.7945 | 0.7945 | 3,213 | -0.00(-0.05%) |
Aug 25, 2023 | 0.7936 | 0.7969 | 0.7903 | 0.7949 | 142,164 | +0.00(+0.09%) |
Aug 24, 2023 | 0.7936 | 0.7945 | 0.7933 | 0.7942 | 3,550 | +0.01(+1.02%) |
Aug 23, 2023 | 0.7858 | 0.7863 | 0.7857 | 0.7862 | 4,627 | +0.00(+0.09%) |
Aug 22, 2023 | 0.7854 | 0.7856 | 0.7854 | 0.7855 | 2,790 | +0.00(+0.23%) |
Aug 21, 2023 | 0.7840 | 0.7840 | 0.7837 | 0.7837 | 3,178 | -0.00(-0.18%) |
Aug 20, 2023 | 0.7854 | 0.7854 | 0.7850 | 0.7851 | 3,610 | -0.00(-0.02%) |
Aug 18, 2023 | 0.7845 | 0.7880 | 0.7833 | 0.7853 | 150,662 | +0.00(+0.11%) |
Aug 17, 2023 | 0.7845 | 0.7847 | 0.7844 | 0.7844 | 3,523 | -0.00(-0.13%) |
Aug 16, 2023 | 0.7855 | 0.7856 | 0.7854 | 0.7854 | 3,866 | -0.00(-0.24%) |
Aug 15, 2023 | 0.7871 | 0.7876 | 0.7872 | 0.7874 | 4,064 | -0.00(-0.14%) |
Aug 14, 2023 | 0.7883 | 0.7885 | 0.7882 | 0.7885 | 2,898 | +0.00(+0.08%) |
Aug 13, 2023 | 0.7881 | 0.7882 | 0.7873 | 0.7879 | 3,448 | +0.00(+0.02%) |
Aug 11, 2023 | 0.7890 | 0.7895 | 0.7850 | 0.7877 | 144,794 | -0.00(-0.14%) |
Aug 10, 2023 | 0.7890 | 0.7893 | 0.7888 | 0.7889 | 3,057 | +0.00(+0.34%) |
Aug 09, 2023 | 0.7862 | 0.7864 | 0.7861 | 0.7862 | 2,547 | +0.00(+0.18%) |
Aug 08, 2023 | 0.7844 | 0.7850 | 0.7844 | 0.7848 | 3,683 | +0.00(+0.31%) |
Aug 07, 2023 | 0.7822 | 0.7825 | 0.7822 | 0.7824 | 2,720 | -0.00(-0.27%) |
Aug 06, 2023 | 0.7843 | 0.7846 | 0.7840 | 0.7845 | 4,340 | +0.00(+0.01%) |
Aug 04, 2023 | 0.7869 | 0.7880 | 0.7817 | 0.7844 | 144,600 | -0.00(-0.28%) |
Aug 03, 2023 | 0.7869 | 0.7869 | 0.7864 | 0.7866 | 3,829 | +0.00(+0.02%) |
Aug 02, 2023 | 0.7868 | 0.7867 | 0.7861 | 0.7864 | 3,391 | +0.00(+0.57%) |
Aug 01, 2023 | 0.7827 | 0.7821 | 0.7809 | 0.7819 | 5,534 | +0.00(+0.37%) |
Jul 31, 2023 | 0.7791 | 0.7791 | 0.7787 | 0.7791 | 2,674 | +0.00(+0.16%) |
Jul 30, 2023 | 0.7786 | 0.7782 | 0.7777 | 0.7779 | 3,340 | -0.00(-0.05%) |
Jul 28, 2023 | 0.7815 | 0.7835 | 0.7760 | 0.7782 | 163,296 | -0.00(-0.44%) |
Jul 27, 2023 | 0.7815 | 0.7818 | 0.7812 | 0.7817 | 3,082 | +0.01(+1.07%) |
Jul 26, 2023 | 0.7727 | 0.7734 | 0.7725 | 0.7734 | 3,686 | -0.00(-0.27%) |
Jul 25, 2023 | 0.7751 | 0.7756 | 0.7750 | 0.7754 | 3,018 | -0.00(-0.61%) |
Jul 24, 2023 | 0.7798 | 0.7803 | 0.7798 | 0.7802 | 4,683 | +0.00(+0.28%) |
Jul 23, 2023 | 0.7778 | 0.7781 | 0.7777 | 0.7780 | 3,387 | +0.00(+0.01%) |
Jul 21, 2023 | 0.7772 | 0.7802 | 0.7750 | 0.7780 | 131,995 | +0.00(+0.12%) |
Jul 20, 2023 | 0.7772 | 0.7771 | 0.7768 | 0.7770 | 3,484 | +0.00(+0.50%) |
Jul 19, 2023 | 0.7728 | 0.7732 | 0.7729 | 0.7731 | 3,849 | +0.01(+0.77%) |
Jul 18, 2023 | 0.7671 | 0.7672 | 0.7668 | 0.7672 | 3,222 | +0.00(+0.30%) |
Jul 17, 2023 | 0.7649 | 0.7651 | 0.7647 | 0.7649 | 3,186 | +0.00(+0.13%) |
Jul 16, 2023 | 0.7640 | 0.7641 | 0.7635 | 0.7639 | 3,521 | +0.00(+0.00%) |
Jul 14, 2023 | 0.7613 | 0.7639 | 0.7609 | 0.7638 | 131,888 | +0.00(+0.30%) |
Jul 13, 2023 | 0.7613 | 0.7617 | 0.7611 | 0.7615 | 4,980 | -0.01(-1.06%) |
Jul 12, 2023 | 0.7699 | 0.7699 | 0.7696 | 0.7697 | 4,837 | -0.00(-0.43%) |
Jul 11, 2023 | 0.7732 | 0.7734 | 0.7729 | 0.7730 | 3,118 | -0.00(-0.55%) |
Jul 10, 2023 | 0.7775 | 0.7777 | 0.7773 | 0.7773 | 2,584 | -0.00(-0.24%) |
Jul 09, 2023 | 0.7792 | 0.7792 | 0.7787 | 0.7791 | 3,431 | +0.00(+0.04%) |
Jul 07, 2023 | 0.7849 | 0.7858 | 0.7782 | 0.7788 | 117,096 | -0.01(-0.74%) |
Jul 06, 2023 | 0.7849 | 0.7851 | 0.7846 | 0.7846 | 3,218 | -0.00(-0.33%) |
Jul 05, 2023 | 0.7872 | 0.7873 | 0.7870 | 0.7872 | 3,874 | +0.00(+0.09%) |
Jul 04, 2023 | 0.7866 | 0.7867 | 0.7865 | 0.7865 | 3,074 | -0.00(-0.18%) |
Jul 03, 2023 | 0.7879 | 0.7881 | 0.7879 | 0.7879 | 2,938 | +0.00(+0.04%) |