Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4780 | 0.4986 | 0.4614 | 0.4986 | 334,784 | +0.03(+6.09%) |
Sep 28, 2023 | 0.4400 | 0.4800 | 0.4000 | 0.4700 | 651,132 | +0.03(+6.33%) |
Sep 27, 2023 | 0.4714 | 0.4830 | 0.4301 | 0.4420 | 107,797 | -0.03(-5.96%) |
Sep 26, 2023 | 0.4990 | 0.4990 | 0.4650 | 0.4700 | 80,353 | -0.01(-1.55%) |
Sep 25, 2023 | 0.4950 | 0.4846 | 0.4710 | 0.4774 | 62,600 | -0.00(-0.58%) |
Sep 22, 2023 | 0.4830 | 0.4900 | 0.4744 | 0.4802 | 76,532 | -0.00(-0.99%) |
Sep 21, 2023 | 0.5050 | 0.5099 | 0.4751 | 0.4850 | 135,821 | -0.02(-3.77%) |
Sep 20, 2023 | 0.5300 | 0.5304 | 0.5000 | 0.5040 | 192,032 | -0.01(-1.35%) |
Sep 19, 2023 | 0.5307 | 0.5400 | 0.5109 | 0.5109 | 96,727 | -0.02(-3.79%) |
Sep 18, 2023 | 0.5400 | 0.5566 | 0.5200 | 0.5310 | 208,930 | +0.00(+0.00%) |
Sep 15, 2023 | 0.5100 | 0.5400 | 0.5001 | 0.5310 | 522,289 | +0.01(+1.47%) |
Sep 14, 2023 | 0.5746 | 0.5790 | 0.5212 | 0.5233 | 328,692 | -0.03(-4.85%) |
Sep 13, 2023 | 0.5733 | 0.5997 | 0.5500 | 0.5500 | 176,152 | -0.01(-1.80%) |
Sep 12, 2023 | 0.5506 | 0.5760 | 0.5506 | 0.5601 | 138,355 | +0.00(+0.02%) |
Sep 11, 2023 | 0.5900 | 0.5900 | 0.5523 | 0.5600 | 150,394 | -0.03(-4.70%) |
Sep 08, 2023 | 0.5800 | 0.5880 | 0.5620 | 0.5876 | 95,961 | +0.02(+3.41%) |
Sep 07, 2023 | 0.6200 | 0.6190 | 0.5600 | 0.5682 | 206,760 | -0.03(-5.30%) |
Sep 06, 2023 | 0.6358 | 0.6358 | 0.5920 | 0.6000 | 260,930 | -0.02(-3.54%) |
Sep 05, 2023 | 0.6500 | 0.6502 | 0.6100 | 0.6220 | 313,057 | +0.01(+2.32%) |
Sep 01, 2023 | 0.6000 | 0.6229 | 0.5834 | 0.6079 | 204,352 | +0.02(+2.69%) |
Aug 31, 2023 | 0.6480 | 0.6500 | 0.5810 | 0.5920 | 279,672 | -0.03(-5.28%) |
Aug 30, 2023 | 0.6250 | 0.6325 | 0.6001 | 0.6250 | 243,351 | +0.00(+0.00%) |
Aug 29, 2023 | 0.6135 | 0.6400 | 0.6001 | 0.6250 | 312,924 | +0.01(+1.23%) |
Aug 28, 2023 | 0.6500 | 0.6680 | 0.6151 | 0.6174 | 165,613 | -0.02(-3.08%) |
Aug 25, 2023 | 0.6260 | 0.6820 | 0.6001 | 0.6370 | 493,814 | +0.00(+0.33%) |
Aug 24, 2023 | 0.7000 | 0.6990 | 0.6300 | 0.6349 | 224,933 | -0.04(-5.79%) |
Aug 23, 2023 | 0.6800 | 0.6849 | 0.6600 | 0.6739 | 144,344 | -0.02(-2.19%) |
Aug 22, 2023 | 0.6600 | 0.7009 | 0.6600 | 0.6890 | 169,834 | +0.04(+6.02%) |
Aug 21, 2023 | 0.7261 | 0.7261 | 0.6005 | 0.6499 | 536,900 | -0.07(-9.37%) |
Aug 18, 2023 | 0.7246 | 0.7299 | 0.6805 | 0.7171 | 266,288 | -0.02(-2.83%) |
Aug 17, 2023 | 0.7800 | 0.7800 | 0.7120 | 0.7380 | 221,742 | -0.01(-0.95%) |
Aug 16, 2023 | 0.7510 | 0.7700 | 0.7350 | 0.7451 | 193,183 | -0.02(-2.23%) |
Aug 15, 2023 | 0.7577 | 0.8201 | 0.7500 | 0.7621 | 565,444 | -0.09(-10.22%) |
Aug 14, 2023 | 0.8294 | 0.8489 | 0.8175 | 0.8489 | 196,057 | +0.00(+0.46%) |
Aug 11, 2023 | 0.8420 | 0.8577 | 0.8200 | 0.8450 | 282,585 | +0.00(+0.01%) |
Aug 10, 2023 | 0.8876 | 0.8900 | 0.8351 | 0.8449 | 297,590 | -0.05(-5.07%) |
Aug 09, 2023 | 0.9188 | 0.9298 | 0.8610 | 0.8900 | 332,600 | -0.02(-2.36%) |
Aug 08, 2023 | 0.9500 | 0.9500 | 0.9003 | 0.9115 | 182,491 | -0.03(-3.49%) |
Aug 07, 2023 | 0.9441 | 0.9750 | 0.9250 | 0.9445 | 137,530 | +0.01(+0.94%) |
Aug 04, 2023 | 0.9800 | 0.9898 | 0.9280 | 0.9357 | 253,879 | -0.04(-3.84%) |
Aug 03, 2023 | 0.9741 | 0.9800 | 0.9400 | 0.9731 | 334,380 | +0.02(+2.55%) |
Aug 02, 2023 | 0.9800 | 0.9900 | 0.9312 | 0.9489 | 146,454 | -0.02(-2.18%) |
Aug 01, 2023 | 0.9850 | 1.020 | 0.9210 | 0.9700 | 455,697 | -0.01(-0.74%) |
Jul 31, 2023 | 0.9414 | 1.008 | 0.9410 | 0.9772 | 528,899 | +0.04(+4.51%) |
Jul 28, 2023 | 0.9100 | 0.9400 | 0.8870 | 0.9350 | 251,137 | +0.04(+4.59%) |
Jul 27, 2023 | 0.9457 | 0.9457 | 0.8800 | 0.8940 | 451,518 | -0.04(-3.87%) |
Jul 26, 2023 | 0.9700 | 0.9700 | 0.9250 | 0.9300 | 320,656 | -0.01(-0.75%) |
Jul 25, 2023 | 0.9700 | 0.9799 | 0.9220 | 0.9370 | 269,449 | -0.02(-2.29%) |
Jul 24, 2023 | 1.020 | 1.020 | 0.9400 | 0.9590 | 815,362 | -0.06(-5.98%) |
Jul 21, 2023 | 1.000 | 1.170 | 0.9800 | 1.020 | 4,457,370 | +0.04(+4.38%) |
Jul 20, 2023 | 1.030 | 1.030 | 0.9700 | 0.9772 | 361,006 | -0.04(-4.20%) |
Jul 19, 2023 | 1.000 | 1.040 | 0.9931 | 1.020 | 190,976 | +0.03(+2.82%) |
Jul 18, 2023 | 0.9800 | 1.040 | 0.9800 | 0.9920 | 168,830 | +0.00(+0.20%) |
Jul 17, 2023 | 1.020 | 1.020 | 0.9700 | 0.9900 | 163,734 | -0.02(-1.98%) |
Jul 14, 2023 | 1.080 | 1.080 | 1.000 | 1.010 | 291,153 | -0.06(-5.61%) |
Jul 13, 2023 | 1.030 | 1.110 | 1.010 | 1.070 | 686,888 | +0.05(+4.90%) |
Jul 12, 2023 | 1.000 | 1.020 | 0.9890 | 1.020 | 150,439 | +0.03(+2.90%) |
Jul 11, 2023 | 1.010 | 1.060 | 0.9801 | 0.9913 | 252,902 | -0.03(-2.81%) |
Jul 10, 2023 | 0.9900 | 1.030 | 0.9600 | 1.020 | 195,168 | +0.05(+4.63%) |
Jul 07, 2023 | 0.9500 | 0.9890 | 0.9367 | 0.9749 | 107,604 | +0.04(+4.13%) |
Jul 06, 2023 | 0.9654 | 0.9654 | 0.9297 | 0.9362 | 168,219 | -0.04(-3.66%) |
Jul 05, 2023 | 1.030 | 1.030 | 0.9500 | 0.9718 | 326,386 | -0.05(-4.73%) |