Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.5900 | 0.6200 | 0.5800 | 0.5999 | 896,701 | +0.03(+5.25%) |
Sep 28, 2023 | 0.5118 | 0.5880 | 0.5012 | 0.5700 | 825,860 | +0.06(+11.76%) |
Sep 27, 2023 | 0.5120 | 0.5300 | 0.5007 | 0.5100 | 136,779 | -0.01(-1.41%) |
Sep 26, 2023 | 0.5047 | 0.5300 | 0.5007 | 0.5173 | 138,430 | +0.00(+0.45%) |
Sep 25, 2023 | 0.5185 | 0.5200 | 0.5038 | 0.5150 | 118,139 | +0.00(+0.04%) |
Sep 22, 2023 | 0.5129 | 0.5500 | 0.5000 | 0.5148 | 244,107 | +0.00(+0.37%) |
Sep 21, 2023 | 0.5263 | 0.5263 | 0.5000 | 0.5129 | 130,893 | -0.01(-2.55%) |
Sep 20, 2023 | 0.4979 | 0.5348 | 0.4800 | 0.5263 | 635,741 | +0.04(+7.41%) |
Sep 19, 2023 | 0.5161 | 0.5299 | 0.4505 | 0.4900 | 548,228 | -0.03(-5.04%) |
Sep 18, 2023 | 0.6300 | 0.6300 | 0.5122 | 0.5160 | 1,362,082 | -0.09(-15.41%) |
Sep 15, 2023 | 0.6157 | 0.6377 | 0.5841 | 0.6100 | 846,088 | -0.00(-0.26%) |
Sep 14, 2023 | 0.6294 | 0.6500 | 0.6100 | 0.6116 | 519,577 | -0.03(-5.00%) |
Sep 13, 2023 | 0.6400 | 0.6790 | 0.6330 | 0.6438 | 260,705 | +0.01(+1.23%) |
Sep 12, 2023 | 0.6500 | 0.6700 | 0.6300 | 0.6360 | 152,779 | +0.00(+0.47%) |
Sep 11, 2023 | 0.6562 | 0.6730 | 0.6272 | 0.6330 | 265,708 | -0.01(-2.01%) |
Sep 08, 2023 | 0.6700 | 0.6975 | 0.6223 | 0.6460 | 199,987 | -0.02(-3.50%) |
Sep 07, 2023 | 0.6990 | 0.6999 | 0.6205 | 0.6694 | 325,623 | -0.03(-4.23%) |
Sep 06, 2023 | 0.7400 | 0.7400 | 0.6700 | 0.6990 | 172,806 | -0.03(-3.59%) |
Sep 05, 2023 | 0.7280 | 0.7490 | 0.6930 | 0.7250 | 242,178 | -0.01(-1.27%) |
Sep 01, 2023 | 0.7254 | 0.7400 | 0.7199 | 0.7343 | 179,538 | +0.01(+0.87%) |
Aug 31, 2023 | 0.7399 | 0.7399 | 0.6900 | 0.7280 | 183,751 | -0.01(-1.29%) |
Aug 30, 2023 | 0.7118 | 0.7500 | 0.7100 | 0.7375 | 225,934 | +0.02(+3.15%) |
Aug 29, 2023 | 0.7000 | 0.7200 | 0.6800 | 0.7150 | 226,783 | +0.02(+3.31%) |
Aug 28, 2023 | 0.7100 | 0.7180 | 0.6505 | 0.6921 | 304,716 | -0.00(-0.50%) |
Aug 25, 2023 | 0.7200 | 0.7200 | 0.6667 | 0.6956 | 449,841 | -0.02(-3.36%) |
Aug 24, 2023 | 0.7400 | 0.7800 | 0.7024 | 0.7198 | 1,816,059 | +0.01(+1.38%) |
Aug 23, 2023 | 0.6800 | 0.7197 | 0.6570 | 0.7100 | 776,598 | +0.05(+7.58%) |
Aug 22, 2023 | 0.6900 | 0.6900 | 0.6111 | 0.6600 | 295,416 | -0.04(-5.69%) |
Aug 21, 2023 | 0.7000 | 0.7150 | 0.6536 | 0.6998 | 168,299 | +0.01(+1.79%) |
Aug 18, 2023 | 0.6500 | 0.7293 | 0.6400 | 0.6875 | 559,399 | +0.04(+5.77%) |
Aug 17, 2023 | 0.6700 | 0.6700 | 0.6111 | 0.6500 | 282,678 | +0.01(+2.28%) |
Aug 16, 2023 | 0.6700 | 0.7020 | 0.6300 | 0.6355 | 375,042 | -0.04(-6.42%) |
Aug 15, 2023 | 0.6700 | 0.7020 | 0.6700 | 0.6791 | 168,421 | +0.00(+0.61%) |
Aug 14, 2023 | 0.6600 | 0.6900 | 0.6586 | 0.6750 | 280,656 | +0.01(+1.06%) |
Aug 11, 2023 | 0.6400 | 0.6700 | 0.6020 | 0.6679 | 625,671 | +0.02(+2.77%) |
Aug 10, 2023 | 0.7090 | 0.7299 | 0.6200 | 0.6499 | 1,549,545 | -0.05(-7.28%) |
Aug 09, 2023 | 0.7217 | 0.7289 | 0.6903 | 0.7009 | 620,172 | -0.04(-5.79%) |
Aug 08, 2023 | 0.6900 | 0.7500 | 0.6900 | 0.7440 | 278,124 | +0.03(+4.77%) |
Aug 07, 2023 | 0.7310 | 0.7399 | 0.6900 | 0.7101 | 313,981 | -0.04(-5.33%) |
Aug 04, 2023 | 0.7290 | 0.7800 | 0.7100 | 0.7501 | 231,333 | +0.02(+2.75%) |
Aug 03, 2023 | 0.6990 | 0.8146 | 0.6990 | 0.7300 | 774,744 | +0.02(+2.83%) |
Aug 02, 2023 | 0.7248 | 0.7499 | 0.6710 | 0.7099 | 696,508 | -0.03(-4.20%) |
Aug 01, 2023 | 0.8052 | 0.8052 | 0.6991 | 0.7410 | 947,447 | -0.07(-8.34%) |
Jul 31, 2023 | 0.8100 | 0.8158 | 0.8000 | 0.8084 | 207,190 | -0.00(-0.49%) |
Jul 28, 2023 | 0.7594 | 0.8200 | 0.7550 | 0.8124 | 678,994 | +0.05(+7.12%) |
Jul 27, 2023 | 0.6800 | 0.7700 | 0.6800 | 0.7584 | 802,935 | +0.04(+5.27%) |
Jul 26, 2023 | 0.7200 | 0.7249 | 0.6630 | 0.7204 | 932,057 | +0.00(+0.66%) |
Jul 25, 2023 | 0.7310 | 0.7400 | 0.7100 | 0.7157 | 163,097 | -0.02(-3.28%) |
Jul 24, 2023 | 0.7400 | 0.7790 | 0.7012 | 0.7400 | 561,919 | -0.01(-1.46%) |
Jul 21, 2023 | 0.7710 | 0.7775 | 0.7300 | 0.7510 | 406,286 | -0.02(-2.47%) |
Jul 20, 2023 | 0.7600 | 0.8000 | 0.7501 | 0.7700 | 127,168 | -0.01(-0.77%) |
Jul 19, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7760 | 749,968 | +0.01(+0.65%) |
Jul 18, 2023 | 0.7900 | 0.8244 | 0.7600 | 0.7710 | 405,371 | -0.01(-1.39%) |
Jul 17, 2023 | 0.7580 | 0.7999 | 0.7547 | 0.7819 | 189,921 | +0.01(+1.81%) |
Jul 14, 2023 | 0.8099 | 0.8150 | 0.7510 | 0.7680 | 456,543 | -0.03(-4.00%) |
Jul 13, 2023 | 0.8400 | 0.8599 | 0.7825 | 0.8000 | 749,891 | -0.05(-5.88%) |
Jul 12, 2023 | 0.8400 | 0.8800 | 0.8175 | 0.8500 | 714,314 | -0.01(-0.58%) |
Jul 11, 2023 | 0.8900 | 0.9000 | 0.8260 | 0.8550 | 576,498 | -0.03(-3.29%) |
Jul 10, 2023 | 0.8300 | 0.9000 | 0.8150 | 0.8841 | 1,450,118 | +0.06(+7.16%) |
Jul 07, 2023 | 0.8100 | 0.8488 | 0.7940 | 0.8250 | 931,665 | +0.04(+4.60%) |
Jul 06, 2023 | 0.7600 | 0.7900 | 0.7111 | 0.7887 | 1,137,157 | +0.01(+0.72%) |
Jul 05, 2023 | 0.8100 | 0.8100 | 0.7555 | 0.7831 | 430,242 | -0.04(-4.50%) |