Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.7700 | 0.8470 | 0.7700 | 0.7711 | 81,307 | +0.00(+0.04%) |
Jul 28, 2023 | 0.7810 | 0.7910 | 0.7200 | 0.7708 | 126,873 | -0.02(-2.55%) |
Jul 27, 2023 | 0.8700 | 0.9000 | 0.6301 | 0.7910 | 304,353 | -0.05(-6.30%) |
Jul 26, 2023 | 0.8130 | 0.9199 | 0.7953 | 0.8442 | 176,624 | +0.03(+3.89%) |
Jul 25, 2023 | 0.8390 | 0.8570 | 0.8001 | 0.8126 | 60,172 | -0.01(-0.90%) |
Jul 24, 2023 | 0.7800 | 0.8500 | 0.7510 | 0.8200 | 117,479 | +0.04(+4.99%) |
Jul 21, 2023 | 0.7520 | 0.7975 | 0.7520 | 0.7810 | 134,002 | +0.03(+3.79%) |
Jul 20, 2023 | 0.7800 | 0.8179 | 0.7501 | 0.7525 | 92,206 | -0.03(-3.90%) |
Jul 19, 2023 | 0.8400 | 0.8898 | 0.7700 | 0.7830 | 172,147 | -0.04(-4.56%) |
Jul 18, 2023 | 0.8469 | 0.8999 | 0.7918 | 0.8204 | 79,756 | -0.03(-3.48%) |
Jul 17, 2023 | 0.8900 | 0.9000 | 0.8400 | 0.8500 | 98,617 | -0.06(-6.59%) |
Jul 14, 2023 | 0.9300 | 0.9400 | 0.8800 | 0.9100 | 157,912 | -0.02(-1.83%) |
Jul 13, 2023 | 0.8800 | 0.9290 | 0.8590 | 0.9270 | 184,438 | +0.05(+5.88%) |
Jul 12, 2023 | 0.9498 | 0.9701 | 0.8750 | 0.8755 | 327,216 | -0.07(-7.82%) |
Jul 11, 2023 | 1.010 | 1.010 | 0.9300 | 0.9498 | 350,525 | -0.07(-6.88%) |
Jul 10, 2023 | 1.070 | 1.080 | 0.9745 | 1.020 | 221,765 | -0.02(-1.92%) |
Jul 07, 2023 | 1.000 | 1.070 | 0.9301 | 1.040 | 491,056 | +0.05(+5.53%) |
Jul 06, 2023 | 0.9600 | 1.020 | 0.8515 | 0.9855 | 1,248,453 | -0.11(-10.41%) |
Jul 05, 2023 | 0.8300 | 1.150 | 0.8200 | 1.100 | 3,715,581 | +0.28(+33.33%) |
Jul 03, 2023 | 0.6897 | 0.8398 | 0.6801 | 0.8250 | 416,039 | +0.14(+19.93%) |
Jun 30, 2023 | 0.6790 | 0.6899 | 0.6600 | 0.6879 | 178,519 | +0.02(+3.13%) |
Jun 29, 2023 | 0.7000 | 0.6990 | 0.6525 | 0.6670 | 143,797 | -0.04(-5.04%) |
Jun 28, 2023 | 0.7277 | 0.7300 | 0.6801 | 0.7024 | 119,679 | -0.02(-2.16%) |
Jun 27, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7179 | 149,695 | -0.00(-0.29%) |
Jun 26, 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7200 | 115,226 | +0.01(+1.41%) |
Jun 23, 2023 | 0.7300 | 0.7550 | 0.7000 | 0.7100 | 166,506 | -0.06(-7.55%) |
Jun 22, 2023 | 0.8200 | 0.8499 | 0.6700 | 0.7680 | 686,880 | -0.04(-5.19%) |
Jun 21, 2023 | 1.030 | 1.090 | 0.7934 | 0.8100 | 1,217,016 | -0.24(-22.86%) |
Jun 20, 2023 | 1.060 | 1.085 | 1.030 | 1.050 | 208,676 | -0.03(-2.78%) |
Jun 16, 2023 | 1.090 | 1.103 | 1.057 | 1.080 | 89,221 | +0.00(+0.00%) |
Jun 15, 2023 | 1.100 | 1.130 | 1.080 | 1.080 | 236,237 | -0.02(-1.82%) |
Jun 14, 2023 | 1.150 | 1.150 | 1.080 | 1.100 | 141,799 | -0.03(-2.65%) |
Jun 13, 2023 | 1.070 | 1.180 | 1.070 | 1.130 | 349,584 | +0.06(+5.61%) |
Jun 12, 2023 | 1.100 | 1.140 | 1.060 | 1.070 | 317,314 | -0.03(-2.73%) |
Jun 09, 2023 | 1.080 | 1.150 | 1.071 | 1.100 | 435,323 | -0.01(-0.90%) |
Jun 08, 2023 | 1.110 | 1.150 | 1.020 | 1.110 | 771,259 | +0.02(+1.83%) |
Jun 07, 2023 | 1.220 | 1.330 | 0.9200 | 1.090 | 10,827,809 | -0.05(-4.39%) |
Jun 06, 2023 | 1.170 | 1.185 | 1.130 | 1.140 | 114,161 | -0.01(-0.87%) |
Jun 05, 2023 | 1.180 | 1.210 | 1.150 | 1.150 | 113,824 | -0.07(-5.74%) |
Jun 02, 2023 | 1.210 | 1.230 | 1.180 | 1.220 | 93,836 | +0.00(+0.00%) |
Jun 01, 2023 | 1.170 | 1.240 | 1.150 | 1.220 | 125,995 | +0.03(+2.52%) |
May 31, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 240,905 | +0.00(+0.03%) |
May 30, 2023 | 1.140 | 1.200 | 1.140 | 1.190 | 214,154 | +0.05(+4.36%) |
May 26, 2023 | 1.180 | 1.190 | 1.130 | 1.140 | 186,554 | -0.03(-2.56%) |
May 25, 2023 | 1.250 | 1.280 | 1.130 | 1.170 | 367,605 | -0.02(-1.68%) |
May 24, 2023 | 1.220 | 1.220 | 1.150 | 1.190 | 274,294 | -0.01(-0.83%) |
May 23, 2023 | 1.190 | 1.230 | 1.130 | 1.200 | 182,122 | +0.05(+4.35%) |
May 22, 2023 | 1.160 | 1.250 | 1.130 | 1.150 | 259,366 | -0.01(-0.86%) |
May 19, 2023 | 1.290 | 1.300 | 1.120 | 1.160 | 410,240 | -0.13(-10.08%) |
May 18, 2023 | 1.490 | 1.600 | 1.233 | 1.290 | 1,306,499 | -0.01(-0.77%) |
May 17, 2023 | 1.320 | 1.390 | 1.270 | 1.300 | 225,393 | -0.02(-1.52%) |
May 16, 2023 | 1.310 | 1.590 | 1.290 | 1.320 | 598,578 | +0.03(+2.33%) |
May 15, 2023 | 1.440 | 1.470 | 1.240 | 1.290 | 305,710 | -0.14(-9.79%) |
May 12, 2023 | 1.500 | 1.700 | 1.400 | 1.430 | 518,356 | -0.57(-28.50%) |
May 11, 2023 | 2.050 | 2.080 | 1.890 | 2.000 | 104,667 | +0.01(+0.50%) |
May 10, 2023 | 1.810 | 2.085 | 1.810 | 1.990 | 221,548 | +0.20(+11.17%) |
May 09, 2023 | 1.810 | 1.850 | 1.740 | 1.790 | 93,297 | -0.06(-3.24%) |
May 08, 2023 | 1.700 | 1.930 | 1.700 | 1.850 | 77,801 | +0.10(+5.71%) |
May 05, 2023 | 1.760 | 1.810 | 1.700 | 1.750 | 90,336 | +0.01(+0.57%) |
May 04, 2023 | 1.840 | 1.870 | 1.690 | 1.740 | 84,403 | -0.08(-4.66%) |
May 03, 2023 | 1.850 | 1.924 | 1.800 | 1.825 | 77,951 | -0.06(-3.44%) |
May 02, 2023 | 2.000 | 2.000 | 1.850 | 1.890 | 92,638 | -0.05(-2.58%) |