Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.4900 | 0.4999 | 0.4851 | 0.4900 | 37,397 | -0.00(-0.51%) |
Oct 30, 2023 | 0.5037 | 0.5175 | 0.4799 | 0.4925 | 52,001 | -0.00(-0.63%) |
Oct 27, 2023 | 0.5100 | 0.5251 | 0.4900 | 0.4956 | 67,933 | -0.02(-4.14%) |
Oct 26, 2023 | 0.5290 | 0.5290 | 0.5102 | 0.5170 | 68,395 | -0.02(-3.71%) |
Oct 25, 2023 | 0.5300 | 0.5499 | 0.5245 | 0.5369 | 83,845 | +0.01(+1.78%) |
Oct 24, 2023 | 0.5122 | 0.5400 | 0.5051 | 0.5275 | 102,940 | +0.03(+5.29%) |
Oct 23, 2023 | 0.5432 | 0.5501 | 0.4800 | 0.5010 | 251,557 | -0.04(-7.90%) |
Oct 20, 2023 | 0.5690 | 0.6000 | 0.5410 | 0.5440 | 161,922 | -0.04(-6.21%) |
Oct 19, 2023 | 0.6123 | 0.6199 | 0.5500 | 0.5800 | 348,088 | -0.05(-8.23%) |
Oct 18, 2023 | 0.6300 | 0.6400 | 0.6004 | 0.6320 | 113,130 | -0.01(-1.25%) |
Oct 17, 2023 | 0.6398 | 0.6600 | 0.6208 | 0.6400 | 112,294 | +0.00(+0.31%) |
Oct 16, 2023 | 0.6900 | 0.6900 | 0.6210 | 0.6380 | 278,761 | -0.01(-2.01%) |
Oct 13, 2023 | 0.7000 | 0.7089 | 0.6363 | 0.6511 | 315,229 | -0.06(-8.51%) |
Oct 12, 2023 | 0.7100 | 0.7423 | 0.7030 | 0.7117 | 165,614 | -0.03(-3.52%) |
Oct 11, 2023 | 0.7600 | 0.7700 | 0.7110 | 0.7377 | 51,213 | -0.01(-1.64%) |
Oct 10, 2023 | 0.7105 | 0.7869 | 0.7105 | 0.7500 | 113,752 | +0.00(+0.00%) |
Oct 09, 2023 | 0.7430 | 0.7500 | 0.7200 | 0.7500 | 29,771 | +0.03(+3.72%) |
Oct 06, 2023 | 0.7400 | 0.7599 | 0.7112 | 0.7231 | 65,210 | -0.00(-0.65%) |
Oct 05, 2023 | 0.7100 | 0.7640 | 0.7000 | 0.7278 | 91,237 | +0.02(+2.33%) |
Oct 04, 2023 | 0.7000 | 0.7300 | 0.6975 | 0.7112 | 88,819 | +0.00(+0.44%) |
Oct 03, 2023 | 0.7100 | 0.7493 | 0.7025 | 0.7081 | 114,415 | -0.00(-0.23%) |
Oct 02, 2023 | 0.8000 | 0.8027 | 0.7097 | 0.7097 | 130,414 | -0.06(-7.83%) |
Sep 29, 2023 | 0.7900 | 0.8600 | 0.7700 | 0.7700 | 304,212 | -0.01(-1.35%) |
Sep 28, 2023 | 0.7315 | 0.7859 | 0.7300 | 0.7805 | 288,431 | +0.05(+6.34%) |
Sep 27, 2023 | 0.6700 | 0.7399 | 0.6700 | 0.7340 | 200,727 | +0.06(+9.55%) |
Sep 26, 2023 | 0.6347 | 0.6800 | 0.6102 | 0.6700 | 545,852 | +0.03(+5.16%) |
Sep 25, 2023 | 0.6430 | 0.6469 | 0.6339 | 0.6371 | 272,411 | -0.02(-2.73%) |
Sep 22, 2023 | 0.6600 | 0.6788 | 0.6511 | 0.6550 | 106,577 | -0.00(-0.68%) |
Sep 21, 2023 | 0.6580 | 0.6700 | 0.6510 | 0.6595 | 121,303 | +0.00(+0.38%) |
Sep 20, 2023 | 0.6792 | 0.6992 | 0.6550 | 0.6570 | 150,094 | -0.02(-2.74%) |
Sep 19, 2023 | 0.6700 | 0.8182 | 0.6510 | 0.6755 | 256,543 | +0.01(+1.95%) |
Sep 18, 2023 | 0.6900 | 0.7048 | 0.6602 | 0.6626 | 194,468 | -0.02(-3.27%) |
Sep 15, 2023 | 0.7112 | 0.7299 | 0.6800 | 0.6850 | 273,837 | -0.03(-4.60%) |
Sep 14, 2023 | 0.7158 | 0.7450 | 0.7020 | 0.7180 | 127,403 | +0.01(+0.70%) |
Sep 13, 2023 | 0.7064 | 0.8182 | 0.6900 | 0.7130 | 387,557 | +0.02(+3.33%) |
Sep 12, 2023 | 0.7490 | 0.7501 | 0.6400 | 0.6900 | 427,224 | -0.05(-6.88%) |
Sep 11, 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7410 | 273,955 | -0.04(-5.00%) |
Sep 08, 2023 | 0.7800 | 0.8048 | 0.7300 | 0.7800 | 406,392 | +0.01(+0.89%) |
Sep 07, 2023 | 0.7870 | 0.7900 | 0.7620 | 0.7731 | 187,064 | -0.00(-0.25%) |
Sep 06, 2023 | 0.8300 | 0.8444 | 0.7700 | 0.7750 | 179,414 | -0.04(-5.49%) |
Sep 05, 2023 | 0.8700 | 0.8826 | 0.8200 | 0.8200 | 270,890 | -0.04(-4.88%) |
Sep 01, 2023 | 0.7920 | 0.8800 | 0.7799 | 0.8621 | 470,119 | +0.08(+10.60%) |
Aug 31, 2023 | 0.7700 | 0.7862 | 0.7676 | 0.7795 | 304,089 | +0.00(+0.26%) |
Aug 30, 2023 | 0.7785 | 0.7899 | 0.7620 | 0.7775 | 296,736 | -0.00(-0.51%) |
Aug 29, 2023 | 0.7750 | 0.8115 | 0.7601 | 0.7815 | 337,838 | +0.02(+2.83%) |
Aug 28, 2023 | 0.7790 | 0.7790 | 0.7521 | 0.7600 | 227,620 | +0.01(+1.23%) |
Aug 25, 2023 | 0.8240 | 0.8384 | 0.7508 | 0.7508 | 497,970 | -0.05(-6.62%) |
Aug 24, 2023 | 0.8179 | 0.8800 | 0.8000 | 0.8040 | 571,441 | +0.02(+2.81%) |
Aug 23, 2023 | 0.7690 | 0.8090 | 0.7510 | 0.7820 | 281,226 | +0.03(+4.18%) |
Aug 22, 2023 | 0.8500 | 0.8463 | 0.7500 | 0.7506 | 555,942 | -0.07(-8.46%) |
Aug 21, 2023 | 0.8011 | 0.8400 | 0.7900 | 0.8200 | 279,069 | +0.03(+4.46%) |
Aug 18, 2023 | 0.8380 | 0.8380 | 0.7801 | 0.7850 | 467,988 | -0.06(-6.88%) |
Aug 17, 2023 | 0.7780 | 0.9511 | 0.7700 | 0.8430 | 1,171,928 | +0.06(+7.68%) |
Aug 16, 2023 | 0.8400 | 0.8448 | 0.7820 | 0.7829 | 293,750 | -0.04(-5.32%) |
Aug 15, 2023 | 0.8800 | 0.8990 | 0.8210 | 0.8269 | 422,531 | -0.05(-6.03%) |
Aug 14, 2023 | 0.9388 | 0.9388 | 0.8700 | 0.8800 | 338,977 | -0.04(-4.35%) |
Aug 11, 2023 | 0.9105 | 0.9679 | 0.8805 | 0.9200 | 283,717 | +0.03(+3.21%) |
Aug 10, 2023 | 0.9000 | 0.9280 | 0.8800 | 0.8914 | 390,855 | -0.01(-1.18%) |
Aug 09, 2023 | 1.000 | 1.008 | 0.8700 | 0.9020 | 756,709 | -0.12(-11.57%) |
Aug 08, 2023 | 1.100 | 1.100 | 0.9901 | 1.020 | 414,641 | -0.04(-3.78%) |
Aug 07, 2023 | 1.120 | 1.180 | 1.050 | 1.060 | 471,606 | -0.08(-6.80%) |
Aug 04, 2023 | 1.160 | 1.170 | 1.101 | 1.137 | 542,826 | -0.02(-1.95%) |
Aug 03, 2023 | 1.180 | 1.190 | 1.130 | 1.160 | 726,011 | -0.08(-6.45%) |
Aug 02, 2023 | 1.260 | 1.260 | 1.190 | 1.240 | 371,983 | +0.03(+2.48%) |