Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 25, 2023 | 0.6311 | 0 | -0.03(-4.81%) | |||
Sep 22, 2023 | 0.6700 | 0.6750 | 0.6210 | 0.6630 | 431,843 | -0.01(-1.04%) |
Sep 21, 2023 | 0.6770 | 0.7049 | 0.6610 | 0.6700 | 240,076 | -0.03(-4.00%) |
Sep 20, 2023 | 0.6907 | 0.7099 | 0.6800 | 0.6979 | 205,500 | +0.01(+1.00%) |
Sep 19, 2023 | 0.6800 | 0.7100 | 0.6701 | 0.6910 | 720,475 | -0.01(-0.88%) |
Sep 18, 2023 | 0.7289 | 0.7289 | 0.6900 | 0.6971 | 419,564 | -0.02(-2.37%) |
Sep 15, 2023 | 0.7100 | 0.7290 | 0.7040 | 0.7140 | 162,898 | -0.00(-0.36%) |
Sep 14, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7166 | 317,888 | +0.02(+2.37%) |
Sep 13, 2023 | 0.6800 | 0.7280 | 0.6815 | 0.7000 | 198,630 | -0.00(-0.40%) |
Sep 12, 2023 | 0.7000 | 0.7300 | 0.7000 | 0.7028 | 251,416 | -0.00(-0.50%) |
Sep 11, 2023 | 0.7100 | 0.7200 | 0.6775 | 0.7063 | 381,804 | -0.00(-0.52%) |
Sep 08, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7100 | 349,298 | -0.02(-3.20%) |
Sep 07, 2023 | 0.7400 | 0.7401 | 0.7100 | 0.7335 | 297,964 | -0.01(-0.88%) |
Sep 06, 2023 | 0.7400 | 0.7700 | 0.7376 | 0.7400 | 243,880 | -0.01(-1.53%) |
Sep 05, 2023 | 0.7851 | 0.7858 | 0.7448 | 0.7515 | 277,754 | -0.03(-3.65%) |
Sep 01, 2023 | 0.7950 | 0.7950 | 0.7600 | 0.7800 | 211,624 | -0.01(-1.09%) |
Aug 31, 2023 | 0.7711 | 0.8000 | 0.7600 | 0.7886 | 341,598 | -0.00(-0.18%) |
Aug 30, 2023 | 0.7710 | 0.8000 | 0.7600 | 0.7900 | 188,137 | -0.01(-1.25%) |
Aug 29, 2023 | 0.7900 | 0.8100 | 0.7798 | 0.8000 | 361,009 | +0.01(+0.64%) |
Aug 28, 2023 | 0.7300 | 0.7964 | 0.7300 | 0.7949 | 608,808 | +0.06(+7.45%) |
Aug 25, 2023 | 0.7000 | 0.7494 | 0.6902 | 0.7398 | 373,243 | +0.04(+5.67%) |
Aug 24, 2023 | 0.6915 | 0.7190 | 0.6900 | 0.7001 | 299,008 | -0.02(-2.49%) |
Aug 23, 2023 | 0.7211 | 0.7400 | 0.6900 | 0.7180 | 467,737 | -0.02(-2.97%) |
Aug 22, 2023 | 0.7400 | 0.7600 | 0.7100 | 0.7400 | 332,428 | -0.02(-2.76%) |
Aug 21, 2023 | 0.7700 | 0.7899 | 0.7402 | 0.7610 | 310,956 | -0.01(-1.55%) |
Aug 18, 2023 | 0.7500 | 0.7730 | 0.7200 | 0.7730 | 626,208 | +0.01(+1.71%) |
Aug 17, 2023 | 0.7700 | 0.8000 | 0.7461 | 0.7600 | 483,439 | -0.03(-3.86%) |
Aug 16, 2023 | 0.8700 | 0.8800 | 0.7160 | 0.7905 | 1,817,559 | -0.08(-9.39%) |
Aug 15, 2023 | 0.7772 | 0.9599 | 0.7260 | 0.8724 | 6,733,404 | +0.20(+29.90%) |
Aug 14, 2023 | 0.6500 | 0.6871 | 0.6525 | 0.6716 | 325,426 | -0.00(-0.50%) |
Aug 11, 2023 | 0.6900 | 0.7000 | 0.6700 | 0.6750 | 326,563 | -0.03(-3.64%) |
Aug 10, 2023 | 0.7012 | 0.7245 | 0.6805 | 0.7005 | 286,196 | -0.00(-0.50%) |
Aug 09, 2023 | 0.7230 | 0.7588 | 0.7000 | 0.7040 | 333,310 | -0.04(-4.77%) |
Aug 08, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7393 | 460,070 | -0.00(-0.36%) |
Aug 07, 2023 | 0.7500 | 0.7898 | 0.7010 | 0.7420 | 430,058 | -0.01(-1.85%) |
Aug 04, 2023 | 0.8100 | 0.8100 | 0.7550 | 0.7560 | 365,208 | -0.04(-5.36%) |
Aug 03, 2023 | 0.8081 | 0.8300 | 0.7700 | 0.7988 | 500,458 | -0.01(-0.77%) |
Aug 02, 2023 | 0.7900 | 0.8100 | 0.7210 | 0.8050 | 621,634 | +0.02(+2.74%) |
Aug 01, 2023 | 0.8200 | 0.8359 | 0.7766 | 0.7835 | 638,180 | -0.04(-4.74%) |
Jul 31, 2023 | 0.7490 | 0.8250 | 0.7401 | 0.8225 | 1,120,775 | +0.10(+13.67%) |
Jul 28, 2023 | 0.6900 | 0.7500 | 0.6800 | 0.7236 | 520,284 | +0.05(+7.15%) |
Jul 27, 2023 | 0.7100 | 0.7462 | 0.6672 | 0.6753 | 561,881 | -0.03(-4.89%) |
Jul 26, 2023 | 0.6700 | 0.7400 | 0.6710 | 0.7100 | 670,669 | +0.03(+4.41%) |
Jul 25, 2023 | 0.7100 | 0.7200 | 0.6701 | 0.6800 | 723,071 | -0.04(-5.56%) |
Jul 24, 2023 | 0.7400 | 0.7600 | 0.7199 | 0.7200 | 363,162 | -0.02(-3.03%) |
Jul 21, 2023 | 0.7670 | 0.7670 | 0.7321 | 0.7425 | 240,771 | -0.00(-0.07%) |
Jul 20, 2023 | 0.7680 | 0.7680 | 0.7143 | 0.7430 | 1,018,980 | -0.01(-0.93%) |
Jul 19, 2023 | 0.7500 | 0.7700 | 0.7400 | 0.7500 | 382,402 | +0.00(+0.00%) |
Jul 18, 2023 | 0.7400 | 0.7749 | 0.7300 | 0.7500 | 417,316 | -0.02(-2.24%) |
Jul 17, 2023 | 0.7840 | 0.7850 | 0.7500 | 0.7672 | 373,256 | -0.02(-2.74%) |
Jul 14, 2023 | 0.7250 | 0.7900 | 0.7250 | 0.7888 | 1,717,265 | +0.07(+9.40%) |
Jul 13, 2023 | 0.7350 | 0.7599 | 0.7100 | 0.7210 | 1,242,329 | +0.01(+1.41%) |
Jul 12, 2023 | 0.6710 | 0.7398 | 0.6710 | 0.7110 | 667,797 | +0.03(+5.02%) |
Jul 11, 2023 | 0.6833 | 0.6899 | 0.6544 | 0.6770 | 435,211 | +0.02(+2.50%) |
Jul 10, 2023 | 0.6625 | 0.6978 | 0.6300 | 0.6605 | 734,425 | +0.00(+0.53%) |
Jul 07, 2023 | 0.6600 | 0.6875 | 0.6430 | 0.6570 | 528,608 | -0.01(-1.94%) |
Jul 06, 2023 | 0.6911 | 0.6950 | 0.6401 | 0.6700 | 507,633 | -0.02(-2.76%) |
Jul 05, 2023 | 0.7100 | 0.7186 | 0.6529 | 0.6890 | 566,907 | +0.00(+0.58%) |
Jul 03, 2023 | 0.6382 | 0.6998 | 0.6294 | 0.6850 | 974,149 | +0.06(+10.38%) |
Jun 30, 2023 | 0.6299 | 0.6299 | 0.6110 | 0.6206 | 415,477 | +0.00(+0.50%) |
Jun 29, 2023 | 0.6313 | 0.6400 | 0.6100 | 0.6175 | 373,663 | -0.00(-0.16%) |
Jun 28, 2023 | 0.6082 | 0.6496 | 0.6000 | 0.6185 | 699,746 | +0.00(+0.55%) |
Jun 27, 2023 | 0.6500 | 0.6530 | 0.6000 | 0.6151 | 763,367 | -0.05(-7.81%) |
Jun 26, 2023 | 0.6700 | 0.7057 | 0.6600 | 0.6672 | 433,345 | -0.03(-4.77%) |
Jun 23, 2023 | 0.7150 | 0.7400 | 0.6705 | 0.7006 | 1,049,010 | -0.05(-6.59%) |
Jun 22, 2023 | 0.7900 | 0.8150 | 0.7000 | 0.7500 | 1,073,698 | -0.05(-6.26%) |
Jun 21, 2023 | 0.8100 | 0.8790 | 0.7901 | 0.8001 | 893,336 | -0.01(-0.62%) |
Jun 20, 2023 | 0.9200 | 0.9300 | 0.7800 | 0.8051 | 2,004,426 | -0.17(-17.54%) |
Jun 16, 2023 | 0.9000 | 1.040 | 0.8200 | 0.9763 | 3,770,315 | +0.08(+8.53%) |
Jun 15, 2023 | 0.7700 | 0.9600 | 0.8996 | 5,489,452 | +0.37(+68.59%) | |
May 08, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5336 | 433,525 | +0.00(+0.26%) |
May 05, 2023 | 0.5900 | 0.5940 | 0.5315 | 0.5322 | 592,343 | -0.05(-9.34%) |
May 04, 2023 | 0.5529 | 0.5960 | 0.5500 | 0.5870 | 482,648 | +0.02(+2.98%) |
May 03, 2023 | 0.5600 | 0.5800 | 0.5450 | 0.5700 | 306,138 | -0.01(-1.72%) |
May 02, 2023 | 0.4998 | 0.5800 | 0.4860 | 0.5800 | 1,219,609 | +0.09(+18.37%) |