Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.5278 | 0.5600 | 0.5278 | 0.5575 | 42,015 | +0.02(+3.24%) |
Sep 28, 2023 | 0.5400 | 0.5450 | 0.5200 | 0.5400 | 73,318 | +0.00(+0.80%) |
Sep 27, 2023 | 0.5358 | 0.5500 | 0.5300 | 0.5357 | 31,986 | +0.00(+0.00%) |
Sep 26, 2023 | 0.5400 | 0.5450 | 0.5220 | 0.5357 | 151,130 | +0.01(+1.08%) |
Sep 25, 2023 | 0.5300 | 0.5500 | 0.5300 | 0.5300 | 80,446 | +0.00(+0.00%) |
Sep 22, 2023 | 0.5080 | 0.5300 | 0.4950 | 0.5300 | 45,366 | +0.03(+5.58%) |
Sep 21, 2023 | 0.4925 | 0.5062 | 0.4859 | 0.5020 | 30,859 | -0.00(-0.83%) |
Sep 20, 2023 | 0.5486 | 0.5486 | 0.5011 | 0.5062 | 66,269 | -0.03(-5.01%) |
Sep 19, 2023 | 0.5342 | 0.5386 | 0.4900 | 0.5329 | 161,109 | +0.02(+4.10%) |
Sep 18, 2023 | 0.4800 | 0.5299 | 0.4701 | 0.5119 | 160,011 | +0.05(+10.32%) |
Sep 15, 2023 | 0.4600 | 0.4699 | 0.4451 | 0.4640 | 79,921 | +0.01(+2.63%) |
Sep 14, 2023 | 0.4800 | 0.5000 | 0.4500 | 0.4521 | 88,206 | -0.02(-5.22%) |
Sep 13, 2023 | 0.5100 | 0.5100 | 0.4600 | 0.4770 | 63,151 | -0.03(-5.54%) |
Sep 12, 2023 | 0.5080 | 0.5080 | 0.4895 | 0.5050 | 53,457 | -0.00(-0.57%) |
Sep 11, 2023 | 0.4796 | 0.5080 | 0.4751 | 0.5079 | 37,711 | +0.01(+1.58%) |
Sep 08, 2023 | 0.4996 | 0.5080 | 0.4700 | 0.5000 | 39,766 | -0.01(-1.92%) |
Sep 07, 2023 | 0.5000 | 0.5099 | 0.4900 | 0.5098 | 135,638 | +0.02(+3.74%) |
Sep 06, 2023 | 0.4600 | 0.5099 | 0.4600 | 0.4914 | 211,274 | +0.03(+6.83%) |
Sep 05, 2023 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 81,991 | +0.02(+5.07%) |
Sep 01, 2023 | 0.4800 | 0.4830 | 0.4376 | 0.4378 | 53,494 | -0.01(-2.71%) |
Aug 31, 2023 | 0.4700 | 0.4700 | 0.4400 | 0.4500 | 47,191 | -0.00(-0.02%) |
Aug 30, 2023 | 0.4575 | 0.4700 | 0.4375 | 0.4501 | 72,686 | -0.01(-2.15%) |
Aug 29, 2023 | 0.4500 | 0.4825 | 0.4426 | 0.4600 | 47,148 | +0.01(+1.12%) |
Aug 28, 2023 | 0.4600 | 0.4799 | 0.4510 | 0.4549 | 84,057 | -0.02(-3.21%) |
Aug 25, 2023 | 0.4676 | 0.4790 | 0.4534 | 0.4700 | 22,491 | +0.00(+0.21%) |
Aug 24, 2023 | 0.4631 | 0.4838 | 0.4460 | 0.4690 | 57,021 | +0.01(+1.96%) |
Aug 23, 2023 | 0.4597 | 0.4631 | 0.4497 | 0.4600 | 24,881 | +0.02(+4.07%) |
Aug 22, 2023 | 0.4460 | 0.4740 | 0.4311 | 0.4420 | 40,374 | -0.01(-2.88%) |
Aug 21, 2023 | 0.4800 | 0.4800 | 0.4450 | 0.4551 | 68,142 | +0.00(+1.07%) |
Aug 18, 2023 | 0.4650 | 0.4890 | 0.4325 | 0.4503 | 115,363 | -0.03(-6.38%) |
Aug 17, 2023 | 0.4900 | 0.5000 | 0.4208 | 0.4810 | 186,015 | -0.01(-2.00%) |
Aug 16, 2023 | 0.4527 | 0.5000 | 0.4300 | 0.4908 | 230,320 | +0.03(+7.63%) |
Aug 15, 2023 | 0.4882 | 0.4882 | 0.4400 | 0.4560 | 359,156 | -0.03(-6.96%) |
Aug 14, 2023 | 0.5490 | 0.5500 | 0.4900 | 0.4901 | 567,296 | -0.06(-10.24%) |
Aug 11, 2023 | 0.5390 | 0.5601 | 0.5020 | 0.5460 | 1,987,801 | +0.02(+4.00%) |
Aug 10, 2023 | 0.5400 | 0.5420 | 0.5160 | 0.5250 | 101,721 | -0.01(-2.76%) |
Aug 09, 2023 | 0.5365 | 0.5640 | 0.5220 | 0.5399 | 67,539 | +0.01(+1.87%) |
Aug 08, 2023 | 0.5190 | 0.5754 | 0.5125 | 0.5300 | 114,427 | +0.01(+0.95%) |
Aug 07, 2023 | 0.5900 | 0.5890 | 0.5100 | 0.5250 | 405,181 | -0.04(-7.10%) |
Aug 04, 2023 | 0.5900 | 0.6300 | 0.5600 | 0.5651 | 95,738 | -0.03(-4.70%) |
Aug 03, 2023 | 0.6065 | 0.6100 | 0.5911 | 0.5930 | 95,988 | -0.01(-2.31%) |
Aug 02, 2023 | 0.6350 | 0.6440 | 0.6015 | 0.6070 | 73,341 | -0.01(-2.03%) |
Aug 01, 2023 | 0.6300 | 0.6450 | 0.6120 | 0.6196 | 118,429 | -0.01(-1.81%) |
Jul 31, 2023 | 0.6400 | 0.6400 | 0.6200 | 0.6310 | 67,336 | -0.01(-1.41%) |
Jul 28, 2023 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | 64,950 | +0.01(+1.59%) |
Jul 27, 2023 | 0.6500 | 0.6500 | 0.6201 | 0.6300 | 41,058 | -0.01(-1.56%) |
Jul 26, 2023 | 0.6370 | 0.6500 | 0.6200 | 0.6400 | 53,288 | +0.01(+2.11%) |
Jul 25, 2023 | 0.6400 | 0.6400 | 0.6011 | 0.6268 | 109,970 | -0.01(-1.72%) |
Jul 24, 2023 | 0.6900 | 0.6900 | 0.6301 | 0.6378 | 169,802 | -0.03(-4.82%) |
Jul 21, 2023 | 0.6899 | 0.6899 | 0.6636 | 0.6701 | 59,983 | +0.00(+0.15%) |
Jul 20, 2023 | 0.6750 | 0.6898 | 0.6634 | 0.6691 | 85,283 | -0.01(-1.78%) |
Jul 19, 2023 | 0.6717 | 0.6900 | 0.6699 | 0.6812 | 168,464 | +0.01(+1.41%) |
Jul 18, 2023 | 0.6900 | 0.6900 | 0.6705 | 0.6717 | 84,998 | -0.01(-2.07%) |
Jul 17, 2023 | 0.7048 | 0.7048 | 0.6620 | 0.6859 | 58,504 | +0.00(+0.13%) |
Jul 14, 2023 | 0.6910 | 0.6945 | 0.6630 | 0.6850 | 70,881 | -0.01(-0.87%) |
Jul 13, 2023 | 0.6896 | 0.6979 | 0.6701 | 0.6910 | 119,685 | +0.01(+0.88%) |
Jul 12, 2023 | 0.7023 | 0.7023 | 0.6531 | 0.6850 | 178,720 | -0.00(-0.58%) |
Jul 11, 2023 | 0.7200 | 0.7412 | 0.6875 | 0.6890 | 383,899 | -0.00(-0.51%) |
Jul 10, 2023 | 0.7412 | 0.7412 | 0.6781 | 0.6925 | 106,075 | -0.00(-0.36%) |
Jul 07, 2023 | 0.6952 | 0.7400 | 0.6800 | 0.6950 | 65,836 | -0.03(-4.24%) |
Jul 06, 2023 | 0.7291 | 0.7298 | 0.6903 | 0.7258 | 50,848 | +0.01(+0.82%) |
Jul 05, 2023 | 0.7199 | 0.7296 | 0.7000 | 0.7199 | 75,372 | +0.01(+1.39%) |