Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.7259 | 0.7259 | 0.7003 | 0.7101 | 17,877 | -0.02(-2.18%) |
Sep 28, 2023 | 0.7400 | 0.7400 | 0.7002 | 0.7259 | 22,940 | +0.01(+0.82%) |
Sep 27, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 24,393 | -0.00(-0.01%) |
Sep 26, 2023 | 0.7477 | 0.7477 | 0.7004 | 0.7201 | 33,587 | -0.01(-1.36%) |
Sep 25, 2023 | 0.7251 | 0.7477 | 0.7300 | 0.7300 | 41,593 | -0.02(-2.65%) |
Sep 22, 2023 | 0.7500 | 0.7826 | 0.7301 | 0.7499 | 34,349 | -0.01(-1.33%) |
Sep 21, 2023 | 0.7800 | 0.7800 | 0.7200 | 0.7600 | 50,566 | +0.00(+0.00%) |
Sep 20, 2023 | 0.6900 | 0.7800 | 0.6900 | 0.7600 | 108,333 | +0.05(+7.04%) |
Sep 19, 2023 | 0.7003 | 0.7290 | 0.7000 | 0.7100 | 30,823 | -0.03(-4.05%) |
Sep 18, 2023 | 0.7190 | 0.7500 | 0.7000 | 0.7400 | 54,733 | +0.02(+2.92%) |
Sep 15, 2023 | 0.7100 | 0.7289 | 0.6718 | 0.7190 | 75,601 | +0.02(+2.57%) |
Sep 14, 2023 | 0.6400 | 0.7298 | 0.6300 | 0.7010 | 107,668 | +0.04(+5.88%) |
Sep 13, 2023 | 0.6300 | 0.6654 | 0.6300 | 0.6621 | 76,224 | +0.02(+3.45%) |
Sep 12, 2023 | 0.6541 | 0.6550 | 0.6150 | 0.6400 | 85,165 | -0.03(-4.46%) |
Sep 11, 2023 | 0.7000 | 0.7080 | 0.6405 | 0.6699 | 110,624 | -0.02(-2.42%) |
Sep 08, 2023 | 0.6910 | 0.7195 | 0.6832 | 0.6865 | 63,604 | -0.01(-1.80%) |
Sep 07, 2023 | 0.7000 | 0.7526 | 0.6931 | 0.6991 | 119,283 | -0.02(-3.40%) |
Sep 06, 2023 | 0.7169 | 0.7300 | 0.6700 | 0.7237 | 148,827 | +0.04(+6.43%) |
Sep 05, 2023 | 0.6600 | 0.7000 | 0.6601 | 0.6800 | 71,372 | +0.01(+1.40%) |
Sep 01, 2023 | 0.6620 | 0.6905 | 0.6600 | 0.6706 | 46,304 | -0.01(-0.95%) |
Aug 31, 2023 | 0.6700 | 0.6774 | 0.6500 | 0.6770 | 54,058 | +0.01(+1.20%) |
Aug 30, 2023 | 0.6580 | 0.6700 | 0.6400 | 0.6690 | 69,964 | +0.01(+1.75%) |
Aug 29, 2023 | 0.6530 | 0.7237 | 0.6400 | 0.6575 | 112,623 | -0.00(-0.23%) |
Aug 28, 2023 | 0.6350 | 0.6700 | 0.6300 | 0.6590 | 123,844 | -0.01(-1.79%) |
Aug 25, 2023 | 0.6350 | 0.8250 | 0.5740 | 0.6710 | 1,283,500 | +0.05(+8.23%) |
Aug 24, 2023 | 0.6867 | 0.6867 | 0.6030 | 0.6200 | 252,886 | -0.04(-6.06%) |
Aug 23, 2023 | 0.7800 | 0.7790 | 0.6000 | 0.6600 | 474,618 | -0.12(-15.34%) |
Aug 22, 2023 | 0.7899 | 0.8077 | 0.7600 | 0.7796 | 259,506 | -0.03(-3.40%) |
Aug 21, 2023 | 0.7990 | 0.8555 | 0.7601 | 0.8070 | 422,427 | +0.05(+6.17%) |
Aug 18, 2023 | 0.8000 | 0.8900 | 0.7600 | 0.7601 | 770,657 | -0.22(-22.44%) |
Aug 17, 2023 | 0.8200 | 1.330 | 0.8100 | 0.9800 | 9,545,244 | +0.18(+22.12%) |
Aug 16, 2023 | 0.8000 | 0.8387 | 0.7550 | 0.8025 | 191,408 | -0.01(-1.21%) |
Aug 15, 2023 | 1.270 | 1.276 | 0.7510 | 0.8123 | 874,056 | -0.44(-35.02%) |
Aug 14, 2023 | 1.320 | 1.324 | 1.180 | 1.250 | 55,427 | -0.03(-2.34%) |
Aug 11, 2023 | 1.300 | 1.340 | 1.280 | 1.280 | 27,484 | -0.07(-5.19%) |
Aug 10, 2023 | 1.310 | 1.370 | 1.270 | 1.350 | 41,108 | +0.02(+1.50%) |
Aug 09, 2023 | 1.430 | 1.460 | 1.320 | 1.330 | 75,179 | -0.11(-7.64%) |
Aug 08, 2023 | 1.410 | 1.470 | 1.360 | 1.440 | 57,880 | +0.02(+1.41%) |
Aug 07, 2023 | 1.360 | 1.420 | 1.360 | 1.420 | 62,908 | +0.04(+2.90%) |
Aug 04, 2023 | 1.360 | 1.381 | 1.340 | 1.380 | 44,840 | -0.02(-1.43%) |
Aug 03, 2023 | 1.390 | 1.400 | 1.320 | 1.400 | 125,694 | +0.07(+5.26%) |
Aug 02, 2023 | 1.260 | 1.370 | 1.250 | 1.330 | 252,049 | +0.05(+3.91%) |
Aug 01, 2023 | 1.260 | 1.290 | 1.239 | 1.280 | 41,893 | +0.00(+0.00%) |
Jul 31, 2023 | 1.340 | 1.340 | 1.230 | 1.280 | 119,232 | -0.04(-3.03%) |
Jul 28, 2023 | 1.250 | 1.320 | 1.250 | 1.320 | 34,864 | +0.07(+5.60%) |
Jul 27, 2023 | 1.350 | 1.398 | 1.250 | 1.250 | 90,315 | -0.12(-8.57%) |
Jul 26, 2023 | 1.380 | 1.426 | 1.310 | 1.367 | 91,214 | -0.01(-0.93%) |
Jul 25, 2023 | 1.420 | 1.530 | 1.360 | 1.380 | 259,730 | -0.06(-4.17%) |
Jul 24, 2023 | 1.430 | 1.450 | 1.340 | 1.440 | 201,769 | -0.01(-0.69%) |
Jul 21, 2023 | 1.330 | 1.540 | 1.300 | 1.450 | 821,724 | +0.14(+10.27%) |
Jul 20, 2023 | 1.350 | 1.354 | 1.300 | 1.315 | 34,074 | -0.01(-0.38%) |
Jul 19, 2023 | 1.350 | 1.380 | 1.320 | 1.320 | 64,903 | -0.04(-2.94%) |
Jul 18, 2023 | 1.350 | 1.389 | 1.340 | 1.360 | 59,146 | +0.02(+1.49%) |
Jul 17, 2023 | 1.380 | 1.410 | 1.340 | 1.340 | 69,237 | -0.03(-2.19%) |
Jul 14, 2023 | 1.440 | 1.440 | 1.330 | 1.370 | 106,277 | -0.06(-4.20%) |
Jul 13, 2023 | 1.420 | 1.490 | 1.410 | 1.430 | 61,260 | +0.01(+0.70%) |
Jul 12, 2023 | 1.550 | 1.560 | 1.380 | 1.420 | 229,297 | -0.13(-8.39%) |
Jul 11, 2023 | 1.400 | 1.770 | 1.370 | 1.550 | 912,901 | +0.12(+8.39%) |
Jul 10, 2023 | 1.510 | 1.510 | 1.390 | 1.430 | 70,954 | -0.03(-2.05%) |
Jul 07, 2023 | 1.420 | 1.490 | 1.406 | 1.460 | 28,782 | +0.04(+2.82%) |
Jul 06, 2023 | 1.420 | 1.467 | 1.380 | 1.420 | 74,758 | -0.03(-2.07%) |
Jul 05, 2023 | 1.420 | 1.480 | 1.399 | 1.450 | 102,759 | +0.02(+1.40%) |