Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.7900 | 0.7950 | 0.7500 | 0.7696 | 34,718 | -0.02(-2.62%) |
Nov 29, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7903 | 103,466 | +0.03(+3.31%) |
Nov 28, 2023 | 0.6870 | 0.7776 | 0.6850 | 0.7650 | 140,490 | +0.08(+11.83%) |
Nov 27, 2023 | 0.6700 | 0.6960 | 0.6400 | 0.6841 | 41,589 | +0.04(+6.91%) |
Nov 24, 2023 | 0.6600 | 0.6650 | 0.6010 | 0.6399 | 142,850 | +0.01(+1.57%) |
Nov 22, 2023 | 0.5800 | 0.6325 | 0.5800 | 0.6300 | 175,139 | +0.06(+10.49%) |
Nov 21, 2023 | 0.5800 | 0.5803 | 0.5655 | 0.5702 | 82,066 | -0.01(-1.59%) |
Nov 20, 2023 | 0.5700 | 0.5900 | 0.5655 | 0.5794 | 17,780 | +0.01(+2.44%) |
Nov 17, 2023 | 0.6210 | 0.6300 | 0.5655 | 0.5656 | 58,178 | -0.04(-7.28%) |
Nov 16, 2023 | 0.6401 | 0.6500 | 0.6001 | 0.6100 | 49,578 | -0.03(-4.70%) |
Nov 15, 2023 | 0.5600 | 0.6497 | 0.5600 | 0.6401 | 113,257 | +0.06(+11.21%) |
Nov 14, 2023 | 0.6300 | 0.6400 | 0.5665 | 0.5756 | 203,621 | -0.07(-10.62%) |
Nov 13, 2023 | 0.6500 | 0.6500 | 0.6189 | 0.6440 | 53,398 | -0.02(-3.64%) |
Nov 10, 2023 | 0.6600 | 0.6890 | 0.6500 | 0.6683 | 38,446 | +0.03(+5.08%) |
Nov 09, 2023 | 0.6800 | 0.6800 | 0.6300 | 0.6360 | 63,851 | -0.03(-4.55%) |
Nov 08, 2023 | 0.6800 | 0.6800 | 0.6517 | 0.6663 | 58,935 | -0.01(-1.48%) |
Nov 07, 2023 | 0.6899 | 0.6900 | 0.6730 | 0.6763 | 28,956 | +0.00(+0.18%) |
Nov 06, 2023 | 0.6800 | 0.6991 | 0.6731 | 0.6751 | 25,132 | -0.01(-0.91%) |
Nov 03, 2023 | 0.6999 | 0.7000 | 0.6740 | 0.6813 | 51,300 | -0.00(-0.10%) |
Nov 02, 2023 | 0.6896 | 0.6899 | 0.6737 | 0.6820 | 35,603 | -0.01(-1.47%) |
Nov 01, 2023 | 0.6800 | 0.6999 | 0.6720 | 0.6922 | 31,265 | +0.01(+1.79%) |
Oct 31, 2023 | 0.7000 | 0.7000 | 0.6752 | 0.6800 | 43,145 | -0.02(-2.87%) |
Oct 30, 2023 | 0.7000 | 0.7290 | 0.7000 | 0.7001 | 28,586 | +0.01(+1.48%) |
Oct 27, 2023 | 0.7200 | 0.7300 | 0.6725 | 0.6899 | 63,471 | -0.02(-2.97%) |
Oct 26, 2023 | 0.7749 | 0.7749 | 0.7010 | 0.7110 | 84,990 | -0.03(-3.93%) |
Oct 25, 2023 | 0.7500 | 0.7790 | 0.7401 | 0.7401 | 31,178 | -0.03(-3.88%) |
Oct 24, 2023 | 0.7550 | 0.7750 | 0.7550 | 0.7700 | 45,433 | -0.01(-0.65%) |
Oct 23, 2023 | 0.7729 | 0.7798 | 0.7475 | 0.7750 | 38,361 | +0.01(+0.91%) |
Oct 20, 2023 | 0.7500 | 0.7999 | 0.7500 | 0.7680 | 39,977 | +0.00(+0.00%) |
Oct 19, 2023 | 0.7800 | 0.8000 | 0.7502 | 0.7680 | 172,338 | +0.00(+0.29%) |
Oct 18, 2023 | 0.7600 | 0.7849 | 0.7499 | 0.7658 | 54,539 | +0.01(+1.36%) |
Oct 17, 2023 | 0.7700 | 0.7800 | 0.7521 | 0.7555 | 17,840 | +0.00(+0.47%) |
Oct 16, 2023 | 0.7900 | 0.7802 | 0.7520 | 0.7520 | 28,868 | -0.01(-1.05%) |
Oct 13, 2023 | 0.7900 | 0.7900 | 0.7521 | 0.7600 | 42,306 | -0.02(-2.81%) |
Oct 12, 2023 | 0.7925 | 0.8149 | 0.7566 | 0.7820 | 28,003 | +0.03(+3.99%) |
Oct 11, 2023 | 0.7799 | 0.7799 | 0.7500 | 0.7520 | 54,582 | -0.03(-3.58%) |
Oct 10, 2023 | 0.7900 | 0.8150 | 0.7603 | 0.7799 | 20,585 | +0.01(+1.73%) |
Oct 09, 2023 | 0.8100 | 0.8110 | 0.7550 | 0.7666 | 26,397 | -0.06(-7.64%) |
Oct 06, 2023 | 0.7763 | 0.8410 | 0.7620 | 0.8300 | 52,484 | +0.04(+5.06%) |
Oct 05, 2023 | 0.7700 | 0.8200 | 0.7670 | 0.7900 | 172,445 | -0.02(-1.92%) |
Oct 04, 2023 | 0.8051 | 0.8330 | 0.8000 | 0.8055 | 20,829 | -0.01(-1.79%) |
Oct 03, 2023 | 0.8050 | 0.8825 | 0.8050 | 0.8202 | 46,767 | +0.01(+1.20%) |
Oct 02, 2023 | 0.8500 | 0.8697 | 0.8050 | 0.8105 | 64,130 | -0.05(-5.44%) |
Sep 29, 2023 | 0.9000 | 0.9050 | 0.8500 | 0.8571 | 48,055 | -0.01(-1.49%) |
Sep 28, 2023 | 0.9145 | 0.9599 | 0.8700 | 0.8701 | 67,258 | -0.04(-4.80%) |
Sep 27, 2023 | 0.9130 | 0.9845 | 0.9074 | 0.9140 | 30,868 | +0.00(+0.08%) |
Sep 26, 2023 | 0.9225 | 0.9500 | 0.9100 | 0.9133 | 19,947 | -0.01(-1.44%) |
Sep 25, 2023 | 0.9450 | 0.9315 | 0.9208 | 0.9266 | 65,598 | +0.03(+2.96%) |
Sep 22, 2023 | 0.9100 | 0.9499 | 0.8918 | 0.9000 | 23,250 | -0.02(-2.23%) |
Sep 21, 2023 | 0.9050 | 0.9489 | 0.8901 | 0.9205 | 33,969 | +0.00(+0.24%) |
Sep 20, 2023 | 0.9500 | 0.9850 | 0.9061 | 0.9183 | 30,537 | -0.00(-0.18%) |
Sep 19, 2023 | 0.9400 | 0.9500 | 0.8830 | 0.9200 | 42,333 | +0.02(+2.22%) |
Sep 18, 2023 | 0.9313 | 0.9495 | 0.8900 | 0.9000 | 75,473 | -0.11(-10.89%) |
Sep 15, 2023 | 0.8763 | 1.010 | 0.8322 | 1.010 | 232,020 | +0.11(+11.85%) |
Sep 14, 2023 | 1.000 | 1.000 | 0.8899 | 0.9030 | 177,554 | -0.09(-8.83%) |
Sep 13, 2023 | 0.9900 | 1.030 | 0.9501 | 0.9905 | 113,158 | +0.01(+0.56%) |
Sep 12, 2023 | 0.9000 | 0.9899 | 0.8957 | 0.9850 | 167,817 | +0.10(+10.69%) |
Sep 11, 2023 | 0.8600 | 0.8899 | 0.8226 | 0.8899 | 75,139 | +0.08(+9.85%) |
Sep 08, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8101 | 40,820 | -0.03(-3.58%) |
Sep 07, 2023 | 0.8600 | 0.8898 | 0.8103 | 0.8402 | 73,169 | -0.02(-2.59%) |
Sep 06, 2023 | 0.9000 | 0.9100 | 0.8361 | 0.8625 | 74,916 | -0.02(-2.32%) |
Sep 05, 2023 | 0.8500 | 0.8999 | 0.8500 | 0.8830 | 33,636 | +0.01(+0.68%) |