Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 1.060 | 1.080 | 1.035 | 1.050 | 540,375 | -0.02(-1.87%) |
Oct 30, 2023 | 1.090 | 1.110 | 1.040 | 1.070 | 310,340 | +0.01(+0.94%) |
Oct 27, 2023 | 1.060 | 1.080 | 0.9300 | 1.060 | 1,297,640 | +0.00(+0.00%) |
Oct 26, 2023 | 1.100 | 1.110 | 1.045 | 1.060 | 501,464 | -0.05(-4.50%) |
Oct 25, 2023 | 1.100 | 1.130 | 1.050 | 1.110 | 841,814 | -0.04(-3.48%) |
Oct 24, 2023 | 1.200 | 1.205 | 1.100 | 1.150 | 765,048 | -0.05(-4.17%) |
Oct 23, 2023 | 1.190 | 1.230 | 1.190 | 1.200 | 707,733 | -0.01(-0.83%) |
Oct 20, 2023 | 1.210 | 1.285 | 1.170 | 1.210 | 1,071,818 | +0.03(+2.54%) |
Oct 19, 2023 | 1.160 | 1.190 | 1.110 | 1.180 | 1,237,175 | +0.01(+0.85%) |
Oct 18, 2023 | 1.180 | 1.210 | 1.155 | 1.170 | 941,109 | -0.02(-1.68%) |
Oct 17, 2023 | 1.170 | 1.205 | 1.120 | 1.190 | 1,345,152 | +0.00(+0.00%) |
Oct 16, 2023 | 1.240 | 1.240 | 1.160 | 1.190 | 1,303,490 | -0.05(-4.03%) |
Oct 13, 2023 | 1.230 | 1.265 | 1.150 | 1.240 | 1,827,710 | +0.05(+4.20%) |
Oct 12, 2023 | 1.180 | 1.300 | 1.150 | 1.190 | 2,877,928 | +0.00(+0.00%) |
Oct 11, 2023 | 1.030 | 1.205 | 1.030 | 1.190 | 4,325,473 | +0.25(+27.22%) |
Oct 10, 2023 | 0.9001 | 0.9789 | 0.8901 | 0.9354 | 727,707 | +0.03(+3.15%) |
Oct 09, 2023 | 0.8603 | 0.9137 | 0.8409 | 0.9068 | 823,571 | +0.02(+2.17%) |
Oct 06, 2023 | 0.8800 | 0.9294 | 0.8711 | 0.8875 | 601,902 | +0.00(+0.17%) |
Oct 05, 2023 | 0.8856 | 0.9113 | 0.8510 | 0.8860 | 630,973 | -0.01(-1.05%) |
Oct 04, 2023 | 0.8963 | 0.9290 | 0.8507 | 0.8954 | 1,127,693 | -0.01(-0.80%) |
Oct 03, 2023 | 0.9000 | 0.9400 | 0.8600 | 0.9026 | 971,223 | +0.00(+0.22%) |
Oct 02, 2023 | 0.9102 | 0.9599 | 0.8833 | 0.9006 | 824,267 | -0.04(-4.23%) |
Sep 29, 2023 | 0.9497 | 0.9699 | 0.9037 | 0.9404 | 1,031,130 | +0.00(+0.31%) |
Sep 28, 2023 | 0.8754 | 0.9534 | 0.8501 | 0.9375 | 925,063 | +0.05(+5.93%) |
Sep 27, 2023 | 0.8970 | 0.9300 | 0.8610 | 0.8850 | 790,437 | -0.01(-1.34%) |
Sep 26, 2023 | 0.9300 | 0.9600 | 0.8870 | 0.8970 | 711,932 | -0.01(-1.23%) |
Sep 25, 2023 | 0.9060 | 0.9217 | 0.8933 | 0.9082 | 843,563 | +0.00(+0.30%) |
Sep 22, 2023 | 0.9461 | 0.9700 | 0.9030 | 0.9055 | 553,174 | -0.02(-2.53%) |
Sep 21, 2023 | 0.9350 | 0.9718 | 0.8931 | 0.9290 | 869,155 | -0.03(-3.00%) |
Sep 20, 2023 | 0.9794 | 1.020 | 0.9512 | 0.9577 | 643,704 | +0.00(+0.25%) |
Sep 19, 2023 | 0.9570 | 0.9737 | 0.9250 | 0.9553 | 1,039,535 | -0.00(-0.28%) |
Sep 18, 2023 | 1.000 | 1.000 | 0.9440 | 0.9580 | 1,311,580 | -0.01(-1.23%) |
Sep 15, 2023 | 1.010 | 1.020 | 0.9350 | 0.9699 | 3,651,589 | -0.03(-3.01%) |
Sep 14, 2023 | 0.9971 | 1.030 | 0.9648 | 1.000 | 2,010,424 | +0.03(+3.14%) |
Sep 13, 2023 | 0.9100 | 0.9900 | 0.9076 | 0.9696 | 3,123,653 | +0.06(+6.27%) |
Sep 12, 2023 | 0.9000 | 0.9500 | 0.8910 | 0.9124 | 1,270,918 | +0.02(+2.52%) |
Sep 11, 2023 | 0.8814 | 0.9199 | 0.8800 | 0.8900 | 1,415,706 | +0.00(+0.39%) |
Sep 08, 2023 | 0.8800 | 0.9390 | 0.8580 | 0.8865 | 1,834,918 | +0.01(+1.09%) |
Sep 07, 2023 | 0.8978 | 0.9199 | 0.8381 | 0.8769 | 1,287,794 | +0.00(+0.55%) |
Sep 06, 2023 | 0.8687 | 0.8860 | 0.8150 | 0.8721 | 6,079,565 | -0.00(-0.13%) |
Sep 05, 2023 | 0.9421 | 0.9621 | 0.8650 | 0.8732 | 3,861,333 | -0.08(-8.28%) |
Sep 01, 2023 | 0.9600 | 0.9872 | 0.9217 | 0.9520 | 1,366,519 | +0.00(+0.46%) |
Aug 31, 2023 | 0.9116 | 0.9797 | 0.9100 | 0.9476 | 3,197,923 | +0.05(+5.18%) |
Aug 30, 2023 | 0.8690 | 0.9166 | 0.8463 | 0.9009 | 4,083,726 | +0.07(+8.28%) |
Aug 29, 2023 | 0.8068 | 0.8335 | 0.7695 | 0.8320 | 10,212,681 | +0.03(+4.30%) |
Aug 28, 2023 | 0.7958 | 0.8249 | 0.7751 | 0.7977 | 3,837,598 | +0.00(+0.30%) |
Aug 25, 2023 | 0.8655 | 0.8701 | 0.7918 | 0.7953 | 6,930,095 | -0.06(-7.39%) |
Aug 24, 2023 | 0.9600 | 0.9773 | 0.8522 | 0.8588 | 2,487,731 | -0.10(-10.54%) |
Aug 23, 2023 | 0.9500 | 0.9756 | 0.9351 | 0.9600 | 3,238,291 | +0.02(+2.23%) |
Aug 22, 2023 | 1.010 | 1.030 | 0.9213 | 0.9391 | 3,764,659 | -0.09(-8.83%) |
Aug 21, 2023 | 1.050 | 1.059 | 1.010 | 1.030 | 1,145,945 | +0.00(+0.00%) |
Aug 18, 2023 | 1.060 | 1.075 | 1.010 | 1.030 | 3,399,861 | -0.06(-5.50%) |
Aug 17, 2023 | 1.130 | 1.130 | 1.030 | 1.090 | 1,621,245 | -0.03(-2.68%) |
Aug 16, 2023 | 1.160 | 1.175 | 1.075 | 1.120 | 2,479,230 | -0.05(-4.27%) |
Aug 15, 2023 | 1.160 | 1.205 | 1.130 | 1.170 | 964,486 | +0.01(+0.86%) |
Aug 14, 2023 | 1.210 | 1.220 | 1.150 | 1.160 | 509,159 | -0.08(-6.45%) |
Aug 11, 2023 | 1.240 | 1.250 | 1.190 | 1.240 | 1,166,436 | +0.00(+0.00%) |
Aug 10, 2023 | 1.220 | 1.300 | 1.180 | 1.240 | 4,113,119 | +0.05(+4.20%) |
Aug 09, 2023 | 1.310 | 1.330 | 1.190 | 1.190 | 1,669,581 | -0.04(-3.25%) |
Aug 08, 2023 | 1.230 | 1.250 | 1.200 | 1.230 | 1,073,633 | -0.01(-0.81%) |
Aug 07, 2023 | 1.220 | 1.250 | 1.191 | 1.240 | 844,664 | +0.00(+0.00%) |
Aug 04, 2023 | 1.260 | 1.300 | 1.220 | 1.240 | 992,490 | -0.02(-1.59%) |
Aug 03, 2023 | 1.280 | 1.290 | 1.200 | 1.260 | 2,589,914 | -0.02(-1.56%) |
Aug 02, 2023 | 1.320 | 1.345 | 1.265 | 1.280 | 803,310 | -0.07(-5.19%) |