Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.7956 | 0.8050 | 0.7739 | 0.7855 | 688,247 | +0.00(+0.15%) |
Jul 28, 2023 | 0.7600 | 0.8000 | 0.7553 | 0.7843 | 699,064 | +0.03(+3.84%) |
Jul 27, 2023 | 0.7750 | 0.8000 | 0.7553 | 0.7553 | 694,266 | -0.02(-3.17%) |
Jul 26, 2023 | 0.7968 | 0.8000 | 0.7710 | 0.7800 | 336,032 | -0.02(-2.05%) |
Jul 25, 2023 | 0.7700 | 0.7963 | 0.7550 | 0.7963 | 266,779 | +0.03(+3.67%) |
Jul 24, 2023 | 0.7700 | 0.7858 | 0.7501 | 0.7681 | 584,570 | -0.00(-0.48%) |
Jul 21, 2023 | 0.8390 | 0.8449 | 0.7620 | 0.7718 | 532,925 | -0.02(-2.59%) |
Jul 20, 2023 | 0.8466 | 0.8550 | 0.7703 | 0.7923 | 1,286,037 | -0.03(-3.39%) |
Jul 19, 2023 | 0.8331 | 0.8600 | 0.8000 | 0.8201 | 1,043,288 | +0.01(+1.65%) |
Jul 18, 2023 | 0.8276 | 0.8599 | 0.7830 | 0.8068 | 620,253 | -0.03(-3.96%) |
Jul 17, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8401 | 889,557 | +0.03(+4.17%) |
Jul 14, 2023 | 0.8155 | 0.8500 | 0.7750 | 0.8065 | 825,951 | +0.01(+0.93%) |
Jul 13, 2023 | 0.6900 | 0.8156 | 0.6950 | 0.7991 | 1,753,543 | +0.11(+15.48%) |
Jul 12, 2023 | 0.7000 | 0.7096 | 0.6745 | 0.6920 | 492,228 | +0.02(+2.96%) |
Jul 11, 2023 | 0.6600 | 0.7090 | 0.6561 | 0.6721 | 717,378 | -0.00(-0.59%) |
Jul 10, 2023 | 0.6408 | 0.6920 | 0.6350 | 0.6761 | 532,618 | +0.04(+6.98%) |
Jul 07, 2023 | 0.6305 | 0.6676 | 0.5901 | 0.6320 | 717,817 | -0.01(-0.80%) |
Jul 06, 2023 | 0.6500 | 0.6898 | 0.6300 | 0.6371 | 789,719 | -0.04(-6.03%) |
Jul 05, 2023 | 0.6700 | 0.6982 | 0.6500 | 0.6780 | 703,365 | +0.02(+2.54%) |
Jul 03, 2023 | 0.6530 | 0.6899 | 0.6501 | 0.6612 | 734,149 | -0.01(-1.90%) |
Jun 30, 2023 | 0.7260 | 0.7502 | 0.6610 | 0.6740 | 1,711,088 | -0.04(-6.02%) |
Jun 29, 2023 | 0.6500 | 0.7299 | 0.6500 | 0.7172 | 1,227,272 | +0.07(+10.53%) |
Jun 28, 2023 | 0.6200 | 0.6550 | 0.6100 | 0.6489 | 696,192 | +0.04(+7.26%) |
Jun 27, 2023 | 0.6213 | 0.6501 | 0.6000 | 0.6050 | 1,951,818 | -0.02(-3.11%) |
Jun 26, 2023 | 0.7000 | 0.7300 | 0.5901 | 0.6244 | 2,690,068 | -0.02(-2.74%) |
Jun 23, 2023 | 0.5868 | 0.7400 | 0.5700 | 0.6420 | 20,405,744 | +0.04(+7.00%) |
Jun 22, 2023 | 0.5100 | 0.6465 | 0.4765 | 0.6000 | 9,280,797 | +0.14(+31.03%) |
Jun 21, 2023 | 0.4762 | 0.5045 | 0.4562 | 0.4579 | 1,078,411 | -0.02(-4.72%) |
Jun 20, 2023 | 0.5409 | 0.5505 | 0.4633 | 0.4806 | 1,865,865 | -0.04(-7.26%) |
Jun 16, 2023 | 0.4900 | 0.5380 | 0.4500 | 0.5182 | 8,133,347 | +0.05(+10.26%) |
Jun 15, 2023 | 0.4600 | 0.4731 | 0.4500 | 0.4700 | 1,363,365 | +0.01(+3.02%) |
Jun 14, 2023 | 0.4900 | 0.4999 | 0.4562 | 0.4562 | 1,752,328 | -0.03(-6.92%) |
Jun 13, 2023 | 0.4805 | 0.5019 | 0.4756 | 0.4901 | 1,284,244 | +0.02(+3.55%) |
Jun 12, 2023 | 0.5100 | 0.5101 | 0.4633 | 0.4733 | 1,596,214 | -0.04(-8.45%) |
Jun 09, 2023 | 0.5439 | 0.5440 | 0.5100 | 0.5170 | 1,212,669 | -0.02(-2.97%) |
Jun 08, 2023 | 0.5321 | 0.5500 | 0.5224 | 0.5328 | 782,643 | +0.01(+1.83%) |
Jun 07, 2023 | 0.5300 | 0.5500 | 0.5200 | 0.5232 | 1,045,336 | -0.01(-1.49%) |
Jun 06, 2023 | 0.5203 | 0.5500 | 0.5200 | 0.5311 | 696,615 | +0.01(+1.18%) |
Jun 05, 2023 | 0.5183 | 0.5498 | 0.5168 | 0.5249 | 581,209 | -0.02(-2.80%) |
Jun 02, 2023 | 0.5294 | 0.5549 | 0.5131 | 0.5400 | 660,409 | +0.01(+1.89%) |
Jun 01, 2023 | 0.5158 | 0.5500 | 0.5100 | 0.5300 | 578,009 | +0.01(+2.87%) |
May 31, 2023 | 0.4950 | 0.6200 | 0.4835 | 0.5152 | 1,314,157 | +0.02(+4.08%) |
May 30, 2023 | 0.5100 | 0.5305 | 0.4910 | 0.4950 | 826,715 | +0.00(+1.00%) |
May 26, 2023 | 0.4900 | 0.5252 | 0.4900 | 0.4901 | 704,704 | -0.01(-2.95%) |
May 25, 2023 | 0.5400 | 0.5400 | 0.4851 | 0.5050 | 940,032 | -0.04(-6.50%) |
May 24, 2023 | 0.5575 | 0.5689 | 0.5300 | 0.5401 | 548,753 | -0.03(-5.23%) |
May 23, 2023 | 0.5700 | 0.5878 | 0.5500 | 0.5699 | 702,893 | +0.00(+0.69%) |
May 22, 2023 | 0.5300 | 0.5836 | 0.5300 | 0.5660 | 1,050,972 | +0.03(+5.03%) |
May 19, 2023 | 0.5600 | 0.5700 | 0.5311 | 0.5389 | 761,814 | -0.02(-3.91%) |
May 18, 2023 | 0.5000 | 0.5699 | 0.4835 | 0.5608 | 798,590 | +0.05(+10.33%) |
May 17, 2023 | 0.5103 | 0.5191 | 0.4633 | 0.5083 | 2,067,285 | +0.00(+0.63%) |
May 16, 2023 | 0.5798 | 0.5849 | 0.5050 | 0.5051 | 1,594,414 | -0.07(-12.73%) |
May 15, 2023 | 0.5600 | 0.5788 | 0.5208 | 0.5788 | 671,789 | +0.03(+6.36%) |
May 12, 2023 | 0.5585 | 0.6006 | 0.5190 | 0.5442 | 1,058,965 | -0.02(-2.96%) |
May 11, 2023 | 0.6000 | 0.6100 | 0.5500 | 0.5608 | 680,989 | -0.02(-4.20%) |
May 10, 2023 | 0.6130 | 0.6162 | 0.5810 | 0.5854 | 680,935 | -0.02(-2.79%) |
May 09, 2023 | 0.6000 | 0.6149 | 0.5745 | 0.6022 | 428,639 | -0.00(-0.15%) |
May 08, 2023 | 0.5802 | 0.6380 | 0.5801 | 0.6031 | 1,053,862 | +0.03(+4.78%) |
May 05, 2023 | 0.5508 | 0.5924 | 0.5508 | 0.5756 | 686,497 | +0.03(+6.00%) |
May 04, 2023 | 0.5800 | 0.5898 | 0.5420 | 0.5430 | 797,671 | -0.04(-6.31%) |
May 03, 2023 | 0.5801 | 0.5997 | 0.5600 | 0.5796 | 740,682 | +0.01(+1.56%) |
May 02, 2023 | 0.6180 | 0.6198 | 0.5700 | 0.5707 | 940,865 | -0.05(-7.71%) |