Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 0.5900 | 0.6038 | 0.5600 | 0.5601 | 1,178,688 | -0.02(-3.11%) |
Aug 30, 2023 | 0.6200 | 0.6434 | 0.5619 | 0.5781 | 656,627 | -0.05(-7.78%) |
Aug 29, 2023 | 0.6081 | 0.6717 | 0.5967 | 0.6269 | 1,122,814 | +0.02(+3.35%) |
Aug 28, 2023 | 0.6469 | 0.6690 | 0.5809 | 0.6066 | 651,064 | -0.04(-6.68%) |
Aug 25, 2023 | 0.6850 | 0.6994 | 0.6400 | 0.6500 | 452,068 | -0.04(-5.11%) |
Aug 24, 2023 | 0.7143 | 0.7143 | 0.6706 | 0.6850 | 231,437 | -0.00(-0.72%) |
Aug 23, 2023 | 0.6600 | 0.7379 | 0.6600 | 0.6900 | 344,356 | -0.00(-0.13%) |
Aug 22, 2023 | 0.7300 | 0.7499 | 0.6700 | 0.6909 | 408,493 | -0.04(-5.36%) |
Aug 21, 2023 | 0.7546 | 0.7681 | 0.7221 | 0.7300 | 534,972 | -0.04(-5.19%) |
Aug 18, 2023 | 0.8000 | 0.8000 | 0.7611 | 0.7700 | 539,740 | -0.03(-3.75%) |
Aug 17, 2023 | 0.8600 | 0.9200 | 0.8000 | 0.8000 | 4,662,305 | -0.28(-25.93%) |
Aug 16, 2023 | 0.9000 | 1.100 | 0.8901 | 1.080 | 2,253,429 | +0.22(+25.44%) |
Aug 15, 2023 | 0.8600 | 0.8737 | 0.8029 | 0.8610 | 230,845 | +0.00(+0.12%) |
Aug 14, 2023 | 0.8200 | 0.9000 | 0.8000 | 0.8600 | 425,073 | +0.04(+4.83%) |
Aug 11, 2023 | 0.7500 | 0.8300 | 0.7410 | 0.8204 | 444,431 | +0.07(+9.68%) |
Aug 10, 2023 | 0.7500 | 0.7900 | 0.6800 | 0.7480 | 1,545,279 | -0.03(-3.23%) |
Aug 09, 2023 | 0.7900 | 0.8150 | 0.7555 | 0.7730 | 233,789 | -0.01(-1.02%) |
Aug 08, 2023 | 0.7900 | 0.8136 | 0.7705 | 0.7810 | 292,015 | -0.02(-2.38%) |
Aug 07, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8000 | 439,492 | -0.02(-2.68%) |
Aug 04, 2023 | 0.9200 | 0.9263 | 0.8210 | 0.8220 | 832,120 | -0.10(-11.26%) |
Aug 03, 2023 | 0.9200 | 0.9388 | 0.8745 | 0.9263 | 236,702 | +0.01(+0.81%) |
Aug 02, 2023 | 0.9300 | 0.9799 | 0.9087 | 0.9189 | 179,953 | -0.05(-4.82%) |
Aug 01, 2023 | 0.9297 | 0.9899 | 0.9297 | 0.9654 | 184,887 | +0.04(+3.81%) |
Jul 31, 2023 | 0.9200 | 0.9499 | 0.9100 | 0.9300 | 298,010 | +0.02(+1.88%) |
Jul 28, 2023 | 0.9508 | 0.9508 | 0.9000 | 0.9128 | 181,457 | -0.02(-1.85%) |
Jul 27, 2023 | 0.9300 | 0.9763 | 0.9100 | 0.9300 | 308,006 | +0.01(+0.74%) |
Jul 26, 2023 | 0.9118 | 0.9700 | 0.9000 | 0.9232 | 207,474 | -0.01(-0.73%) |
Jul 25, 2023 | 1.000 | 1.000 | 0.9100 | 0.9300 | 242,291 | -0.06(-5.98%) |
Jul 24, 2023 | 1.020 | 1.050 | 0.9800 | 0.9891 | 313,187 | -0.01(-0.94%) |
Jul 21, 2023 | 0.9800 | 1.030 | 0.9600 | 0.9985 | 197,376 | +0.03(+2.94%) |
Jul 20, 2023 | 0.9900 | 1.060 | 0.9600 | 0.9700 | 354,408 | -0.02(-2.02%) |
Jul 19, 2023 | 0.9200 | 1.040 | 0.9000 | 0.9900 | 490,061 | +0.07(+7.61%) |
Jul 18, 2023 | 0.9250 | 1.100 | 0.8820 | 0.9200 | 1,069,239 | +0.00(+0.13%) |
Jul 17, 2023 | 0.8100 | 0.9375 | 0.8100 | 0.9188 | 584,811 | +0.11(+13.29%) |
Jul 14, 2023 | 0.8390 | 0.8400 | 0.8100 | 0.8110 | 251,272 | -0.01(-1.51%) |
Jul 13, 2023 | 0.7900 | 0.8500 | 0.7900 | 0.8234 | 245,030 | +0.02(+2.92%) |
Jul 12, 2023 | 0.7500 | 0.8300 | 0.7500 | 0.8000 | 248,500 | +0.04(+5.61%) |
Jul 11, 2023 | 0.7300 | 0.7700 | 0.7222 | 0.7575 | 202,008 | +0.01(+1.76%) |
Jul 10, 2023 | 0.7547 | 0.7800 | 0.7200 | 0.7444 | 324,988 | -0.02(-2.03%) |
Jul 07, 2023 | 0.7400 | 0.7730 | 0.6600 | 0.7598 | 520,072 | +0.02(+2.68%) |
Jul 06, 2023 | 0.6873 | 0.8700 | 0.6722 | 0.7400 | 2,570,288 | +0.05(+7.67%) |
Jul 05, 2023 | 0.7105 | 0.7174 | 0.6800 | 0.6873 | 128,896 | -0.02(-3.21%) |
Jul 03, 2023 | 0.6500 | 0.7101 | 0.6401 | 0.7101 | 272,585 | +0.07(+10.95%) |
Jun 30, 2023 | 0.6332 | 0.6490 | 0.6200 | 0.6400 | 182,659 | +0.01(+1.07%) |
Jun 29, 2023 | 0.6300 | 0.6400 | 0.6090 | 0.6332 | 191,720 | +0.00(+0.51%) |
Jun 28, 2023 | 0.6500 | 0.6597 | 0.6300 | 0.6300 | 181,464 | -0.02(-3.08%) |
Jun 27, 2023 | 0.6521 | 0.6689 | 0.6400 | 0.6500 | 132,135 | -0.01(-1.66%) |
Jun 26, 2023 | 0.6690 | 0.6700 | 0.6400 | 0.6610 | 202,145 | +0.01(+2.08%) |
Jun 23, 2023 | 0.6700 | 0.6900 | 0.6475 | 0.6475 | 235,882 | -0.02(-3.36%) |
Jun 22, 2023 | 0.6940 | 0.6940 | 0.6500 | 0.6700 | 255,920 | -0.01(-1.38%) |
Jun 21, 2023 | 0.7000 | 0.7040 | 0.6668 | 0.6794 | 205,203 | +0.02(+2.94%) |
Jun 20, 2023 | 0.6800 | 0.6899 | 0.6600 | 0.6600 | 176,027 | -0.03(-4.57%) |
Jun 16, 2023 | 0.6927 | 0.7199 | 0.6830 | 0.6916 | 168,159 | -0.00(-0.67%) |
Jun 15, 2023 | 0.6856 | 0.7400 | 0.6800 | 0.6963 | 286,814 | -0.00(-0.37%) |
Jun 14, 2023 | 0.7020 | 0.7199 | 0.6856 | 0.6989 | 216,922 | -0.00(-0.24%) |
Jun 13, 2023 | 0.7000 | 0.7150 | 0.6850 | 0.7006 | 182,026 | +0.00(+0.20%) |
Jun 12, 2023 | 0.6850 | 0.7128 | 0.6700 | 0.6992 | 206,158 | +0.02(+2.82%) |
Jun 09, 2023 | 0.6900 | 0.7000 | 0.6551 | 0.6800 | 281,716 | +0.01(+0.85%) |
Jun 08, 2023 | 0.7300 | 0.7300 | 0.6701 | 0.6743 | 155,201 | -0.04(-5.03%) |
Jun 07, 2023 | 0.7000 | 0.7250 | 0.6900 | 0.7100 | 327,334 | +0.02(+2.32%) |
Jun 06, 2023 | 0.7061 | 0.7061 | 0.6711 | 0.6939 | 170,247 | +0.01(+2.04%) |
Jun 05, 2023 | 0.6700 | 0.6899 | 0.6600 | 0.6800 | 130,726 | +0.01(+1.71%) |
Jun 02, 2023 | 0.7000 | 0.7200 | 0.6501 | 0.6686 | 313,413 | -0.03(-4.49%) |