Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4899 | 0.4899 | 0.4300 | 0.4798 | 232,552 | +0.01(+2.11%) |
Sep 28, 2023 | 0.4836 | 0.4836 | 0.4699 | 0.4699 | 15,443 | +0.01(+2.02%) |
Sep 27, 2023 | 0.4605 | 0.4898 | 0.4604 | 0.4606 | 8,051 | -0.02(-3.46%) |
Sep 26, 2023 | 0.4700 | 0.4910 | 0.4202 | 0.4771 | 121,268 | -0.01(-1.53%) |
Sep 25, 2023 | 0.4798 | 0.4889 | 0.4794 | 0.4845 | 143,444 | +0.02(+3.97%) |
Sep 22, 2023 | 0.4619 | 0.4794 | 0.4619 | 0.4660 | 27,669 | +0.00(+0.89%) |
Sep 21, 2023 | 0.4998 | 0.4998 | 0.4500 | 0.4619 | 48,548 | -0.01(-1.77%) |
Sep 20, 2023 | 0.4598 | 0.4887 | 0.4463 | 0.4702 | 188,746 | +0.04(+8.92%) |
Sep 19, 2023 | 0.4600 | 0.4600 | 0.4202 | 0.4317 | 78,522 | -0.00(-0.90%) |
Sep 18, 2023 | 0.4500 | 0.5078 | 0.4287 | 0.4356 | 197,081 | +0.01(+1.89%) |
Sep 15, 2023 | 0.4698 | 0.4698 | 0.4275 | 0.4275 | 357,694 | -0.01(-1.36%) |
Sep 14, 2023 | 0.4500 | 0.4698 | 0.4334 | 0.4334 | 222,770 | -0.02(-3.69%) |
Sep 13, 2023 | 0.4500 | 0.4737 | 0.4500 | 0.4500 | 53,029 | -0.02(-3.43%) |
Sep 12, 2023 | 0.4450 | 0.4800 | 0.4205 | 0.4660 | 87,827 | +0.01(+1.26%) |
Sep 11, 2023 | 0.4900 | 0.4900 | 0.4502 | 0.4602 | 66,174 | +0.00(+0.04%) |
Sep 08, 2023 | 0.4700 | 0.4700 | 0.4302 | 0.4600 | 29,912 | +0.02(+4.55%) |
Sep 07, 2023 | 0.4400 | 0.4898 | 0.4203 | 0.4400 | 67,619 | +0.02(+4.71%) |
Sep 06, 2023 | 0.5366 | 0.5366 | 0.4050 | 0.4202 | 271,357 | -0.11(-21.24%) |
Sep 05, 2023 | 0.5807 | 0.5807 | 0.5217 | 0.5335 | 139,403 | -0.04(-6.24%) |
Sep 01, 2023 | 0.5743 | 0.5900 | 0.5660 | 0.5690 | 9,252 | -0.01(-2.25%) |
Aug 31, 2023 | 0.6500 | 0.6708 | 0.5600 | 0.5821 | 112,123 | -0.10(-14.07%) |
Aug 30, 2023 | 0.6698 | 0.7000 | 0.6550 | 0.6774 | 78,377 | +0.02(+3.42%) |
Aug 29, 2023 | 0.6450 | 0.6600 | 0.6300 | 0.6550 | 60,974 | +0.02(+2.34%) |
Aug 28, 2023 | 0.7380 | 0.7490 | 0.6400 | 0.6400 | 92,525 | -0.08(-11.37%) |
Aug 25, 2023 | 0.6690 | 0.7500 | 0.6690 | 0.7221 | 78,586 | +0.07(+10.24%) |
Aug 24, 2023 | 0.7498 | 0.7498 | 0.6400 | 0.6550 | 79,463 | -0.09(-12.67%) |
Aug 23, 2023 | 0.7400 | 0.7798 | 0.7202 | 0.7500 | 86,418 | +0.01(+1.38%) |
Aug 22, 2023 | 0.7198 | 0.7398 | 0.7150 | 0.7398 | 7,672 | +0.03(+4.94%) |
Aug 21, 2023 | 0.7798 | 0.7798 | 0.7000 | 0.7050 | 24,439 | -0.05(-6.01%) |
Aug 18, 2023 | 0.7200 | 0.7967 | 0.7173 | 0.7501 | 18,820 | +0.02(+2.91%) |
Aug 17, 2023 | 0.9000 | 0.9000 | 0.6900 | 0.7289 | 87,690 | -0.19(-20.80%) |
Aug 16, 2023 | 0.9300 | 0.9300 | 0.9000 | 0.9203 | 2,938 | -0.01(-1.04%) |
Aug 15, 2023 | 0.9001 | 0.9300 | 0.9001 | 0.9300 | 6,897 | -0.01(-1.05%) |
Aug 14, 2023 | 0.9400 | 0.9400 | 0.8802 | 0.9399 | 8,218 | +0.02(+2.16%) |
Aug 11, 2023 | 0.9200 | 0.9200 | 0.9085 | 0.9200 | 4,862 | +0.00(+0.00%) |
Aug 10, 2023 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 15,206 | -0.00(-0.01%) |
Aug 09, 2023 | 1.000 | 1.000 | 0.8900 | 0.9201 | 13,923 | +0.01(+1.11%) |
Aug 08, 2023 | 0.9400 | 0.9403 | 0.9100 | 0.9100 | 2,078 | -0.02(-2.10%) |
Aug 07, 2023 | 0.9600 | 0.9898 | 0.9054 | 0.9295 | 9,879 | -0.00(-0.26%) |
Aug 04, 2023 | 0.9500 | 0.9999 | 0.9300 | 0.9319 | 7,356 | -0.00(-0.30%) |
Aug 03, 2023 | 0.9201 | 0.9798 | 0.9201 | 0.9347 | 65,315 | +0.02(+2.43%) |
Aug 02, 2023 | 0.9400 | 0.9400 | 0.8900 | 0.9125 | 14,352 | -0.02(-1.86%) |
Aug 01, 2023 | 0.9300 | 0.9300 | 0.8998 | 0.9298 | 9,941 | +0.00(+0.10%) |
Jul 31, 2023 | 0.9500 | 0.9595 | 0.9103 | 0.9289 | 13,619 | +0.01(+0.57%) |
Jul 28, 2023 | 0.9166 | 0.9498 | 0.9166 | 0.9236 | 3,145 | +0.01(+0.76%) |
Jul 27, 2023 | 1.020 | 1.020 | 0.9030 | 0.9166 | 25,290 | -0.02(-2.08%) |
Jul 26, 2023 | 0.9560 | 0.9660 | 0.9361 | 0.9361 | 2,507 | -0.03(-3.10%) |
Jul 25, 2023 | 0.9699 | 0.9699 | 0.9240 | 0.9660 | 8,385 | +0.01(+1.52%) |
Jul 24, 2023 | 0.9300 | 0.9515 | 0.8902 | 0.9515 | 26,501 | +0.06(+6.22%) |
Jul 21, 2023 | 0.9199 | 0.9200 | 0.8958 | 0.8958 | 5,569 | -0.02(-2.63%) |
Jul 20, 2023 | 0.9000 | 0.9200 | 0.8650 | 0.9200 | 31,181 | +0.02(+2.00%) |
Jul 19, 2023 | 0.9200 | 0.9200 | 0.9020 | 0.9020 | 3,105 | -0.05(-5.02%) |
Jul 18, 2023 | 0.9500 | 0.9700 | 0.8701 | 0.9497 | 32,568 | +0.01(+1.03%) |
Jul 17, 2023 | 0.9400 | 0.9800 | 0.9300 | 0.9400 | 5,777 | -0.04(-4.06%) |
Jul 14, 2023 | 0.9900 | 0.9900 | 0.9584 | 0.9798 | 20,980 | -0.01(-1.03%) |
Jul 13, 2023 | 0.9300 | 0.9900 | 0.9130 | 0.9900 | 27,207 | +0.05(+5.15%) |
Jul 12, 2023 | 0.9200 | 0.9500 | 0.9000 | 0.9415 | 41,293 | -0.03(-2.94%) |
Jul 11, 2023 | 0.9800 | 1.030 | 0.9527 | 0.9700 | 53,627 | +0.00(+0.00%) |
Jul 10, 2023 | 0.9500 | 1.010 | 0.9105 | 0.9700 | 48,101 | +0.10(+11.49%) |
Jul 07, 2023 | 0.9000 | 0.9000 | 0.8600 | 0.8700 | 37,230 | -0.03(-3.32%) |
Jul 06, 2023 | 0.8500 | 0.9000 | 0.8500 | 0.8999 | 13,563 | +0.02(+2.27%) |
Jul 05, 2023 | 0.8600 | 0.8799 | 0.8440 | 0.8799 | 31,961 | +0.02(+2.28%) |