Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8100 | 0.8700 | 0.8001 | 0.8521 | 298,190 | +0.05(+6.25%) |
Sep 28, 2023 | 0.8200 | 0.8449 | 0.8000 | 0.8020 | 637,060 | -0.01(-1.60%) |
Sep 27, 2023 | 0.8330 | 0.8466 | 0.8000 | 0.8150 | 322,367 | -0.01(-0.85%) |
Sep 26, 2023 | 0.8573 | 0.8573 | 0.8160 | 0.8220 | 234,906 | -0.03(-3.29%) |
Sep 25, 2023 | 0.8505 | 0.8899 | 0.8500 | 0.8500 | 364,052 | -0.01(-1.39%) |
Sep 22, 2023 | 0.9875 | 0.9900 | 0.8620 | 0.8620 | 438,153 | -0.08(-8.78%) |
Sep 21, 2023 | 0.9537 | 0.9600 | 0.9004 | 0.9450 | 483,072 | -0.01(-0.81%) |
Sep 20, 2023 | 0.9400 | 1.050 | 0.9382 | 0.9527 | 1,188,045 | +0.02(+2.42%) |
Sep 19, 2023 | 0.8615 | 0.9566 | 0.8011 | 0.9302 | 1,002,796 | +0.08(+9.44%) |
Sep 18, 2023 | 0.7600 | 0.8750 | 0.7600 | 0.8500 | 898,609 | +0.09(+11.90%) |
Sep 15, 2023 | 0.8000 | 0.8151 | 0.7300 | 0.7596 | 6,018,334 | -0.02(-2.62%) |
Sep 14, 2023 | 0.8400 | 0.9350 | 0.7500 | 0.7800 | 2,494,899 | -0.05(-6.02%) |
Sep 13, 2023 | 0.8800 | 1.100 | 0.7200 | 0.8300 | 5,603,259 | +0.04(+5.06%) |
Sep 12, 2023 | 0.8000 | 0.8197 | 0.7328 | 0.7900 | 1,751,050 | -0.01(-1.25%) |
Sep 11, 2023 | 0.8200 | 0.8500 | 0.7743 | 0.8000 | 534,805 | -0.03(-3.73%) |
Sep 08, 2023 | 0.8400 | 0.8600 | 0.8130 | 0.8310 | 242,765 | -0.03(-3.35%) |
Sep 07, 2023 | 0.8800 | 0.8800 | 0.8048 | 0.8598 | 300,143 | +0.01(+1.03%) |
Sep 06, 2023 | 0.8507 | 0.8713 | 0.8410 | 0.8510 | 168,127 | +0.00(+0.12%) |
Sep 05, 2023 | 0.8400 | 0.8604 | 0.8338 | 0.8500 | 265,910 | -0.00(-0.12%) |
Sep 01, 2023 | 0.8754 | 0.8890 | 0.8300 | 0.8510 | 310,729 | -0.01(-1.50%) |
Aug 31, 2023 | 0.7900 | 0.9000 | 0.7900 | 0.8640 | 586,368 | +0.06(+7.96%) |
Aug 30, 2023 | 0.8398 | 0.8488 | 0.7901 | 0.8003 | 133,902 | -0.03(-3.93%) |
Aug 29, 2023 | 0.8200 | 0.8500 | 0.7861 | 0.8330 | 386,303 | +0.02(+1.96%) |
Aug 28, 2023 | 0.7378 | 0.8398 | 0.7303 | 0.8170 | 398,711 | +0.06(+7.73%) |
Aug 25, 2023 | 0.7400 | 0.7900 | 0.7355 | 0.7584 | 292,043 | +0.00(+0.40%) |
Aug 24, 2023 | 0.7270 | 0.7554 | 0.7208 | 0.7554 | 271,694 | +0.04(+4.90%) |
Aug 23, 2023 | 0.7057 | 0.7450 | 0.7010 | 0.7201 | 362,071 | +0.01(+1.28%) |
Aug 22, 2023 | 0.6767 | 0.7400 | 0.6767 | 0.7110 | 362,962 | +0.03(+4.79%) |
Aug 21, 2023 | 0.6911 | 0.7082 | 0.6094 | 0.6785 | 821,436 | -0.03(-4.60%) |
Aug 18, 2023 | 0.7411 | 0.7699 | 0.6816 | 0.7112 | 540,090 | -0.04(-5.80%) |
Aug 17, 2023 | 0.7438 | 0.7849 | 0.7293 | 0.7550 | 350,959 | +0.02(+3.41%) |
Aug 16, 2023 | 0.7550 | 0.7600 | 0.7200 | 0.7301 | 352,053 | +0.01(+1.40%) |
Aug 15, 2023 | 0.7056 | 0.7211 | 0.6875 | 0.7200 | 352,272 | +0.01(+1.25%) |
Aug 14, 2023 | 0.7120 | 0.7590 | 0.7024 | 0.7111 | 479,212 | -0.00(-0.13%) |
Aug 11, 2023 | 0.7200 | 0.7296 | 0.6990 | 0.7120 | 497,483 | -0.02(-2.13%) |
Aug 10, 2023 | 0.7805 | 0.7805 | 0.7000 | 0.7275 | 554,714 | -0.02(-2.15%) |
Aug 09, 2023 | 0.7700 | 0.7838 | 0.7310 | 0.7435 | 474,705 | -0.03(-3.58%) |
Aug 08, 2023 | 0.7701 | 0.7964 | 0.7433 | 0.7711 | 598,582 | -0.03(-3.61%) |
Aug 07, 2023 | 0.8100 | 0.8418 | 0.7300 | 0.8000 | 757,903 | -0.01(-0.87%) |
Aug 04, 2023 | 0.7964 | 0.8100 | 0.7751 | 0.8070 | 445,107 | +0.02(+2.80%) |
Aug 03, 2023 | 0.7850 | 0.7998 | 0.7616 | 0.7850 | 399,387 | +0.00(+0.50%) |
Aug 02, 2023 | 0.7800 | 0.7881 | 0.7610 | 0.7811 | 567,302 | -0.01(-0.89%) |
Aug 01, 2023 | 0.7919 | 0.8099 | 0.7505 | 0.7881 | 419,320 | +0.00(+0.33%) |
Jul 31, 2023 | 0.7956 | 0.8050 | 0.7739 | 0.7855 | 688,247 | +0.00(+0.15%) |
Jul 28, 2023 | 0.7600 | 0.8000 | 0.7553 | 0.7843 | 699,064 | +0.03(+3.84%) |
Jul 27, 2023 | 0.7750 | 0.8000 | 0.7553 | 0.7553 | 694,266 | -0.02(-3.17%) |
Jul 26, 2023 | 0.7968 | 0.8000 | 0.7710 | 0.7800 | 336,032 | -0.02(-2.05%) |
Jul 25, 2023 | 0.7700 | 0.7963 | 0.7550 | 0.7963 | 266,779 | +0.03(+3.67%) |
Jul 24, 2023 | 0.7700 | 0.7858 | 0.7501 | 0.7681 | 584,570 | -0.00(-0.48%) |
Jul 21, 2023 | 0.8390 | 0.8449 | 0.7620 | 0.7718 | 532,925 | -0.02(-2.59%) |
Jul 20, 2023 | 0.8466 | 0.8550 | 0.7703 | 0.7923 | 1,286,037 | -0.03(-3.39%) |
Jul 19, 2023 | 0.8331 | 0.8600 | 0.8000 | 0.8201 | 1,043,288 | +0.01(+1.65%) |
Jul 18, 2023 | 0.8276 | 0.8599 | 0.7830 | 0.8068 | 620,252 | -0.03(-3.96%) |
Jul 17, 2023 | 0.8100 | 0.8600 | 0.8100 | 0.8401 | 889,557 | +0.03(+4.17%) |
Jul 14, 2023 | 0.8155 | 0.8500 | 0.7750 | 0.8065 | 825,951 | +0.01(+0.93%) |
Jul 13, 2023 | 0.6900 | 0.8156 | 0.6950 | 0.7991 | 1,753,543 | +0.11(+15.48%) |
Jul 12, 2023 | 0.7000 | 0.7096 | 0.6745 | 0.6920 | 492,228 | +0.02(+2.96%) |
Jul 11, 2023 | 0.6600 | 0.7090 | 0.6561 | 0.6721 | 717,378 | -0.00(-0.59%) |
Jul 10, 2023 | 0.6408 | 0.6920 | 0.6350 | 0.6761 | 532,618 | +0.04(+6.98%) |
Jul 07, 2023 | 0.6305 | 0.6676 | 0.5901 | 0.6320 | 717,817 | -0.01(-0.80%) |
Jul 06, 2023 | 0.6500 | 0.6898 | 0.6300 | 0.6371 | 789,719 | -0.04(-6.03%) |
Jul 05, 2023 | 0.6700 | 0.6982 | 0.6500 | 0.6780 | 703,365 | +0.02(+2.54%) |