Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7800 | 23,146 | +0.00(+0.00%) |
Sep 28, 2023 | 0.7500 | 0.8000 | 0.7300 | 0.7800 | 52,952 | -0.01(-1.39%) |
Sep 27, 2023 | 0.8100 | 0.8135 | 0.7334 | 0.7910 | 69,740 | -0.03(-3.22%) |
Sep 26, 2023 | 0.8600 | 0.8600 | 0.8008 | 0.8173 | 35,015 | -0.03(-3.84%) |
Sep 25, 2023 | 0.8200 | 0.8500 | 0.8100 | 0.8499 | 29,209 | +0.01(+1.78%) |
Sep 22, 2023 | 0.8200 | 0.8720 | 0.8105 | 0.8350 | 19,242 | +0.01(+1.21%) |
Sep 21, 2023 | 0.8600 | 0.8660 | 0.8050 | 0.8250 | 81,510 | -0.06(-7.05%) |
Sep 20, 2023 | 0.8900 | 0.9200 | 0.8460 | 0.8876 | 52,661 | -0.00(-0.27%) |
Sep 19, 2023 | 0.9203 | 0.9252 | 0.8802 | 0.8900 | 59,055 | -0.04(-3.78%) |
Sep 18, 2023 | 0.9600 | 0.9600 | 0.9150 | 0.9250 | 26,345 | -0.01(-0.54%) |
Sep 15, 2023 | 0.9600 | 0.9699 | 0.9100 | 0.9300 | 43,117 | -0.03(-3.12%) |
Sep 14, 2023 | 0.9600 | 0.9887 | 0.9400 | 0.9600 | 27,210 | -0.02(-1.94%) |
Sep 13, 2023 | 0.9700 | 0.9999 | 0.9100 | 0.9790 | 62,128 | +0.04(+4.52%) |
Sep 12, 2023 | 0.9500 | 0.9500 | 0.9152 | 0.9367 | 168,189 | +0.12(+15.16%) |
Sep 11, 2023 | 1.080 | 1.090 | 0.7800 | 0.8134 | 341,796 | -0.28(-25.37%) |
Sep 08, 2023 | 1.080 | 1.110 | 1.000 | 1.090 | 192,845 | -0.01(-0.92%) |
Sep 07, 2023 | 1.170 | 1.170 | 1.050 | 1.100 | 114,929 | -0.03(-2.65%) |
Sep 06, 2023 | 1.150 | 1.170 | 1.100 | 1.130 | 110,042 | -0.04(-3.42%) |
Sep 05, 2023 | 1.200 | 1.200 | 1.120 | 1.170 | 79,631 | +0.05(+4.46%) |
Sep 01, 2023 | 1.150 | 1.193 | 1.120 | 1.120 | 86,929 | -0.06(-5.08%) |
Aug 31, 2023 | 1.200 | 1.200 | 1.100 | 1.180 | 127,270 | -0.01(-0.84%) |
Aug 30, 2023 | 1.190 | 1.200 | 1.130 | 1.190 | 117,491 | +0.02(+1.71%) |
Aug 29, 2023 | 1.190 | 1.218 | 1.140 | 1.170 | 181,825 | -0.01(-0.85%) |
Aug 28, 2023 | 1.180 | 1.270 | 1.170 | 1.180 | 125,568 | +0.00(+0.00%) |
Aug 25, 2023 | 1.210 | 1.240 | 1.170 | 1.180 | 81,489 | -0.02(-1.67%) |
Aug 24, 2023 | 1.290 | 1.299 | 1.200 | 1.200 | 70,792 | -0.07(-5.51%) |
Aug 23, 2023 | 1.280 | 1.340 | 1.220 | 1.270 | 172,898 | -0.01(-0.78%) |
Aug 22, 2023 | 1.210 | 1.300 | 1.190 | 1.280 | 163,529 | +0.05(+4.07%) |
Aug 21, 2023 | 1.340 | 1.380 | 1.210 | 1.230 | 340,343 | -0.15(-10.87%) |
Aug 18, 2023 | 1.470 | 1.470 | 1.330 | 1.380 | 186,833 | -0.09(-6.12%) |
Aug 17, 2023 | 1.500 | 1.530 | 1.360 | 1.470 | 458,985 | -0.03(-2.00%) |
Aug 16, 2023 | 1.250 | 1.520 | 1.250 | 1.500 | 1,781,166 | +0.17(+12.78%) |
Aug 15, 2023 | 1.230 | 1.450 | 1.200 | 1.330 | 12,134,270 | +0.20(+17.70%) |
Aug 14, 2023 | 1.060 | 1.130 | 1.060 | 1.130 | 49,392 | +0.05(+4.63%) |
Aug 11, 2023 | 1.160 | 1.160 | 1.060 | 1.080 | 76,831 | -0.09(-7.69%) |
Aug 10, 2023 | 1.060 | 1.200 | 1.060 | 1.170 | 144,671 | +0.10(+9.35%) |
Aug 09, 2023 | 1.130 | 1.155 | 1.060 | 1.070 | 116,815 | -0.06(-5.31%) |
Aug 08, 2023 | 1.230 | 1.280 | 1.100 | 1.130 | 188,070 | -0.12(-9.60%) |
Aug 07, 2023 | 1.360 | 1.360 | 1.200 | 1.250 | 204,485 | -0.08(-6.02%) |
Aug 04, 2023 | 1.320 | 1.390 | 1.300 | 1.330 | 173,740 | -0.01(-0.75%) |
Aug 03, 2023 | 1.330 | 1.360 | 1.310 | 1.340 | 105,479 | -0.03(-2.19%) |
Aug 02, 2023 | 1.380 | 1.408 | 1.320 | 1.370 | 143,286 | -0.03(-2.14%) |
Aug 01, 2023 | 1.410 | 1.420 | 1.370 | 1.400 | 167,442 | -0.03(-2.10%) |
Jul 31, 2023 | 1.360 | 1.480 | 1.360 | 1.430 | 238,188 | +0.08(+5.93%) |
Jul 28, 2023 | 1.430 | 1.470 | 1.350 | 1.350 | 142,509 | -0.09(-6.25%) |
Jul 27, 2023 | 1.600 | 1.600 | 1.410 | 1.440 | 224,129 | -0.14(-8.86%) |
Jul 26, 2023 | 1.470 | 1.580 | 1.460 | 1.580 | 145,122 | +0.08(+5.33%) |
Jul 25, 2023 | 1.500 | 1.520 | 1.460 | 1.500 | 120,402 | +0.03(+2.04%) |
Jul 24, 2023 | 1.530 | 1.530 | 1.420 | 1.470 | 113,753 | -0.04(-2.65%) |
Jul 21, 2023 | 1.470 | 1.538 | 1.460 | 1.510 | 100,650 | +0.01(+0.67%) |
Jul 20, 2023 | 1.470 | 1.510 | 1.450 | 1.500 | 79,379 | +0.02(+1.35%) |
Jul 19, 2023 | 1.600 | 1.615 | 1.450 | 1.480 | 231,606 | -0.12(-7.50%) |
Jul 18, 2023 | 1.660 | 1.690 | 1.570 | 1.600 | 143,763 | -0.04(-2.44%) |
Jul 17, 2023 | 1.510 | 1.688 | 1.510 | 1.640 | 216,510 | +0.10(+6.49%) |
Jul 14, 2023 | 1.620 | 1.620 | 1.520 | 1.540 | 219,701 | -0.08(-4.94%) |
Jul 13, 2023 | 1.610 | 1.810 | 1.510 | 1.620 | 866,642 | +0.04(+2.53%) |
Jul 12, 2023 | 1.580 | 1.580 | 1.500 | 1.580 | 168,358 | +0.04(+2.60%) |
Jul 11, 2023 | 1.600 | 1.600 | 1.470 | 1.540 | 189,672 | -0.04(-2.53%) |
Jul 10, 2023 | 1.480 | 1.580 | 1.420 | 1.580 | 289,135 | +0.16(+11.27%) |
Jul 07, 2023 | 1.410 | 1.490 | 1.400 | 1.420 | 146,293 | -0.06(-4.05%) |
Jul 06, 2023 | 1.510 | 1.600 | 1.420 | 1.480 | 240,649 | -0.06(-3.90%) |
Jul 05, 2023 | 1.400 | 1.615 | 1.381 | 1.540 | 413,320 | +0.10(+6.94%) |