Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.5080 | 0.5200 | 0.4700 | 0.4779 | 553,228 | -0.01(-2.47%) |
Sep 28, 2023 | 0.4753 | 0.4940 | 0.4611 | 0.4900 | 384,457 | +0.02(+3.16%) |
Sep 27, 2023 | 0.4800 | 0.4824 | 0.4613 | 0.4750 | 543,354 | +0.01(+2.46%) |
Sep 26, 2023 | 0.4635 | 0.4900 | 0.4520 | 0.4636 | 403,052 | -0.01(-1.95%) |
Sep 25, 2023 | 0.4530 | 0.4738 | 0.4645 | 0.4728 | 434,957 | +0.01(+2.34%) |
Sep 22, 2023 | 0.4800 | 0.4800 | 0.4550 | 0.4620 | 516,731 | -0.01(-3.00%) |
Sep 21, 2023 | 0.4815 | 0.5020 | 0.4602 | 0.4763 | 542,282 | -0.01(-2.00%) |
Sep 20, 2023 | 0.4895 | 0.4900 | 0.4710 | 0.4860 | 394,503 | +0.01(+1.25%) |
Sep 19, 2023 | 0.4900 | 0.5139 | 0.4710 | 0.4800 | 571,247 | -0.02(-3.81%) |
Sep 18, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.4990 | 328,459 | -0.01(-1.87%) |
Sep 15, 2023 | 0.5180 | 0.5299 | 0.5076 | 0.5085 | 850,365 | +0.00(+0.30%) |
Sep 14, 2023 | 0.5350 | 0.5395 | 0.5000 | 0.5070 | 792,664 | -0.01(-1.67%) |
Sep 13, 2023 | 0.5230 | 0.5354 | 0.5070 | 0.5156 | 635,084 | +0.00(+0.80%) |
Sep 12, 2023 | 0.5205 | 0.5450 | 0.5000 | 0.5115 | 1,782,080 | +0.01(+2.30%) |
Sep 11, 2023 | 0.5300 | 0.5399 | 0.4910 | 0.5000 | 699,473 | -0.02(-2.99%) |
Sep 08, 2023 | 0.5300 | 0.5301 | 0.5100 | 0.5154 | 170,631 | -0.01(-1.07%) |
Sep 07, 2023 | 0.5300 | 0.5305 | 0.5100 | 0.5210 | 231,788 | -0.01(-1.64%) |
Sep 06, 2023 | 0.5527 | 0.5527 | 0.5140 | 0.5297 | 173,085 | -0.01(-1.54%) |
Sep 05, 2023 | 0.5387 | 0.5800 | 0.5332 | 0.5380 | 333,699 | +0.00(+0.00%) |
Sep 01, 2023 | 0.5500 | 0.5500 | 0.5213 | 0.5380 | 243,854 | -0.01(-1.10%) |
Aug 31, 2023 | 0.5600 | 0.5600 | 0.5290 | 0.5440 | 362,382 | -0.02(-2.68%) |
Aug 30, 2023 | 0.5333 | 0.5590 | 0.5241 | 0.5590 | 186,637 | +0.02(+3.90%) |
Aug 29, 2023 | 0.5267 | 0.5500 | 0.5184 | 0.5380 | 180,092 | +0.01(+1.11%) |
Aug 28, 2023 | 0.5440 | 0.5684 | 0.5300 | 0.5321 | 298,745 | -0.02(-2.74%) |
Aug 25, 2023 | 0.5842 | 0.5842 | 0.5220 | 0.5471 | 166,413 | -0.01(-1.51%) |
Aug 24, 2023 | 0.6000 | 0.6020 | 0.5100 | 0.5555 | 307,445 | -0.02(-3.73%) |
Aug 23, 2023 | 0.5200 | 0.6100 | 0.5110 | 0.5770 | 957,304 | +0.06(+11.67%) |
Aug 22, 2023 | 0.5020 | 0.5345 | 0.5005 | 0.5167 | 482,639 | +0.01(+1.41%) |
Aug 21, 2023 | 0.5000 | 0.5350 | 0.5000 | 0.5095 | 677,249 | +0.01(+1.49%) |
Aug 18, 2023 | 0.4990 | 0.5248 | 0.4840 | 0.5020 | 729,680 | -0.01(-1.57%) |
Aug 17, 2023 | 0.5300 | 0.5300 | 0.4964 | 0.5100 | 297,460 | -0.02(-3.04%) |
Aug 16, 2023 | 0.5600 | 0.5699 | 0.5000 | 0.5260 | 434,644 | -0.03(-5.63%) |
Aug 15, 2023 | 0.5690 | 0.5690 | 0.5520 | 0.5574 | 322,181 | -0.02(-3.11%) |
Aug 14, 2023 | 0.5700 | 0.5753 | 0.5220 | 0.5753 | 475,575 | +0.02(+4.22%) |
Aug 11, 2023 | 0.5514 | 0.5700 | 0.5228 | 0.5520 | 546,268 | +0.01(+1.56%) |
Aug 10, 2023 | 0.6000 | 0.6000 | 0.5346 | 0.5435 | 506,510 | -0.02(-2.95%) |
Aug 09, 2023 | 0.5900 | 0.5900 | 0.5515 | 0.5600 | 456,768 | -0.02(-3.31%) |
Aug 08, 2023 | 0.5600 | 0.5900 | 0.5350 | 0.5792 | 572,300 | +0.02(+3.43%) |
Aug 07, 2023 | 0.6100 | 0.6100 | 0.4508 | 0.5600 | 2,859,006 | -0.04(-6.67%) |
Aug 04, 2023 | 0.6000 | 0.6000 | 0.5700 | 0.6000 | 327,904 | +0.01(+2.21%) |
Aug 03, 2023 | 0.5900 | 0.6000 | 0.5500 | 0.5870 | 304,636 | +0.02(+2.98%) |
Aug 02, 2023 | 0.5800 | 0.6174 | 0.5370 | 0.5700 | 734,771 | -0.02(-2.56%) |
Aug 01, 2023 | 0.6089 | 0.6180 | 0.5800 | 0.5850 | 511,734 | -0.01(-0.85%) |
Jul 31, 2023 | 0.5950 | 0.6205 | 0.5900 | 0.5900 | 490,522 | -0.00(-0.67%) |
Jul 28, 2023 | 0.5710 | 0.6101 | 0.5710 | 0.5940 | 489,790 | +0.02(+4.21%) |
Jul 27, 2023 | 0.6262 | 0.6262 | 0.5649 | 0.5700 | 389,257 | -0.04(-7.20%) |
Jul 26, 2023 | 0.5901 | 0.6287 | 0.5901 | 0.6142 | 183,829 | +0.01(+2.37%) |
Jul 25, 2023 | 0.5900 | 0.6199 | 0.5900 | 0.6000 | 305,037 | +0.01(+1.68%) |
Jul 24, 2023 | 0.6300 | 0.6470 | 0.5702 | 0.5901 | 409,278 | -0.03(-4.38%) |
Jul 21, 2023 | 0.6200 | 0.6345 | 0.6087 | 0.6171 | 191,349 | +0.00(+0.31%) |
Jul 20, 2023 | 0.6300 | 0.6588 | 0.6100 | 0.6152 | 422,169 | -0.01(-1.98%) |
Jul 19, 2023 | 0.6372 | 0.6569 | 0.6113 | 0.6276 | 355,963 | +0.01(+2.23%) |
Jul 18, 2023 | 0.6300 | 0.6388 | 0.6111 | 0.6139 | 201,585 | -0.01(-1.78%) |
Jul 17, 2023 | 0.6199 | 0.6497 | 0.6199 | 0.6250 | 260,649 | +0.00(+0.47%) |
Jul 14, 2023 | 0.6800 | 0.6800 | 0.6130 | 0.6221 | 334,763 | -0.03(-4.78%) |
Jul 13, 2023 | 0.6499 | 0.6971 | 0.6400 | 0.6533 | 555,945 | +0.01(+2.08%) |
Jul 12, 2023 | 0.6147 | 0.6690 | 0.6050 | 0.6400 | 936,526 | +0.01(+0.99%) |
Jul 11, 2023 | 0.5865 | 0.6340 | 0.5700 | 0.6337 | 702,027 | +0.06(+9.81%) |
Jul 10, 2023 | 0.5900 | 0.6322 | 0.5701 | 0.5771 | 932,917 | +0.02(+2.87%) |
Jul 07, 2023 | 0.5400 | 0.5700 | 0.5200 | 0.5610 | 1,215,009 | +0.03(+5.85%) |
Jul 06, 2023 | 0.5840 | 0.5898 | 0.5300 | 0.5300 | 1,593,471 | -0.04(-7.07%) |
Jul 05, 2023 | 0.6300 | 0.6300 | 0.5600 | 0.5703 | 1,685,120 | -0.04(-6.51%) |