Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.7300 | 0.7795 | 0.7300 | 0.7660 | 447,614 | +0.04(+4.90%) |
Jul 28, 2023 | 0.6805 | 0.7409 | 0.6700 | 0.7302 | 600,579 | +0.06(+8.64%) |
Jul 27, 2023 | 0.7200 | 0.8150 | 0.6250 | 0.6721 | 1,584,531 | -0.04(-6.00%) |
Jul 26, 2023 | 0.7000 | 0.7560 | 0.6950 | 0.7150 | 647,111 | +0.01(+1.82%) |
Jul 25, 2023 | 0.7200 | 0.7450 | 0.7000 | 0.7022 | 388,784 | -0.02(-2.82%) |
Jul 24, 2023 | 0.7818 | 0.7949 | 0.7100 | 0.7226 | 860,024 | -0.08(-10.35%) |
Jul 21, 2023 | 0.8400 | 0.8500 | 0.7901 | 0.8060 | 268,882 | -0.03(-3.59%) |
Jul 20, 2023 | 0.7770 | 0.8473 | 0.7770 | 0.8360 | 491,054 | +0.02(+1.95%) |
Jul 19, 2023 | 0.7800 | 0.8493 | 0.7640 | 0.8200 | 817,174 | +0.03(+3.22%) |
Jul 18, 2023 | 0.7500 | 0.8059 | 0.7400 | 0.7944 | 347,341 | +0.04(+5.22%) |
Jul 17, 2023 | 0.7600 | 0.8000 | 0.7408 | 0.7550 | 286,299 | -0.02(-2.27%) |
Jul 14, 2023 | 0.8044 | 0.8200 | 0.7625 | 0.7725 | 488,165 | -0.04(-5.10%) |
Jul 13, 2023 | 0.7700 | 0.8472 | 0.7520 | 0.8140 | 622,755 | +0.04(+5.71%) |
Jul 12, 2023 | 0.7200 | 0.8000 | 0.7103 | 0.7700 | 870,754 | +0.06(+8.45%) |
Jul 11, 2023 | 0.6814 | 0.7349 | 0.6777 | 0.7100 | 388,134 | +0.02(+3.48%) |
Jul 10, 2023 | 0.6300 | 0.6999 | 0.6101 | 0.6861 | 1,000,640 | +0.04(+6.39%) |
Jul 07, 2023 | 0.6600 | 0.6859 | 0.6400 | 0.6449 | 586,654 | -0.01(-1.48%) |
Jul 06, 2023 | 0.6715 | 0.6774 | 0.6403 | 0.6546 | 531,335 | -0.03(-4.99%) |
Jul 05, 2023 | 0.7200 | 0.7299 | 0.6823 | 0.6890 | 646,579 | -0.04(-5.59%) |
Jul 03, 2023 | 0.6700 | 0.7375 | 0.6600 | 0.7298 | 992,538 | +0.09(+13.39%) |
Jun 30, 2023 | 0.6300 | 0.6595 | 0.6200 | 0.6436 | 842,060 | -0.01(-1.73%) |
Jun 29, 2023 | 0.5903 | 0.6771 | 0.5850 | 0.6549 | 1,274,871 | +0.06(+9.72%) |
Jun 28, 2023 | 0.5741 | 0.6069 | 0.5700 | 0.5969 | 1,661,384 | +0.02(+3.97%) |
Jun 27, 2023 | 0.6470 | 0.6579 | 0.5741 | 0.5741 | 2,100,271 | -0.06(-9.87%) |
Jun 26, 2023 | 0.6900 | 0.6900 | 0.5700 | 0.6370 | 2,413,642 | -0.02(-3.48%) |
Jun 23, 2023 | 0.7500 | 0.7890 | 0.6600 | 0.6600 | 13,301,855 | -0.10(-12.65%) |
Jun 22, 2023 | 0.7280 | 0.7625 | 0.7000 | 0.7556 | 893,920 | +0.02(+3.25%) |
Jun 21, 2023 | 0.8000 | 0.8100 | 0.7300 | 0.7318 | 1,138,548 | -0.06(-8.08%) |
Jun 20, 2023 | 0.8257 | 0.8300 | 0.7796 | 0.7961 | 974,953 | -0.04(-4.34%) |
Jun 16, 2023 | 0.8865 | 0.8939 | 0.8200 | 0.8322 | 1,936,536 | -0.04(-4.05%) |
Jun 15, 2023 | 0.8600 | 0.8899 | 0.8400 | 0.8673 | 924,451 | +0.00(+0.15%) |
Jun 14, 2023 | 0.9500 | 0.9495 | 0.8500 | 0.8660 | 821,901 | -0.06(-6.85%) |
Jun 13, 2023 | 0.9100 | 0.9390 | 0.8200 | 0.9297 | 944,690 | +0.03(+3.30%) |
Jun 12, 2023 | 0.8503 | 0.9100 | 0.7626 | 0.9000 | 1,542,643 | +0.05(+5.56%) |
Jun 09, 2023 | 0.8720 | 0.8800 | 0.8500 | 0.8526 | 538,516 | -0.02(-2.80%) |
Jun 08, 2023 | 0.9400 | 0.9650 | 0.8500 | 0.8772 | 1,542,320 | -0.07(-7.66%) |
Jun 07, 2023 | 0.9900 | 1.025 | 0.9420 | 0.9500 | 927,757 | -0.05(-5.00%) |
Jun 06, 2023 | 1.000 | 1.040 | 0.9825 | 1.000 | 591,846 | +0.00(+0.00%) |
Jun 05, 2023 | 1.070 | 1.107 | 0.9900 | 1.000 | 790,851 | -0.09(-8.26%) |
Jun 02, 2023 | 1.100 | 1.150 | 1.030 | 1.090 | 1,127,243 | +0.04(+3.81%) |
Jun 01, 2023 | 1.050 | 1.080 | 1.000 | 1.050 | 723,319 | -0.02(-1.87%) |
May 31, 2023 | 1.080 | 1.139 | 1.030 | 1.070 | 855,477 | +0.00(+0.00%) |
May 30, 2023 | 1.010 | 1.100 | 0.9835 | 1.070 | 1,250,524 | +0.06(+5.94%) |
May 26, 2023 | 0.9500 | 1.050 | 0.9200 | 1.010 | 633,289 | +0.05(+5.22%) |
May 25, 2023 | 1.010 | 1.010 | 0.9045 | 0.9599 | 558,962 | -0.04(-3.85%) |
May 24, 2023 | 0.9800 | 1.030 | 0.9704 | 0.9983 | 769,330 | +0.01(+0.90%) |
May 23, 2023 | 0.9800 | 1.050 | 0.9800 | 0.9894 | 812,002 | -0.03(-3.00%) |
May 22, 2023 | 1.030 | 1.040 | 0.9510 | 1.020 | 1,098,210 | -0.02(-1.92%) |
May 19, 2023 | 1.070 | 1.130 | 1.030 | 1.040 | 808,413 | -0.04(-3.70%) |
May 18, 2023 | 1.080 | 1.150 | 1.040 | 1.080 | 1,500,198 | +0.01(+0.93%) |
May 17, 2023 | 1.010 | 1.080 | 1.000 | 1.070 | 845,120 | +0.06(+5.94%) |
May 16, 2023 | 1.060 | 1.060 | 1.010 | 1.010 | 758,467 | -0.03(-2.88%) |
May 15, 2023 | 0.9200 | 1.050 | 0.9049 | 1.040 | 808,823 | +0.12(+13.01%) |
May 12, 2023 | 0.9100 | 0.9300 | 0.8800 | 0.9203 | 560,494 | +0.00(+0.02%) |
May 11, 2023 | 0.9500 | 0.9660 | 0.8706 | 0.9201 | 1,074,334 | -0.05(-5.14%) |
May 10, 2023 | 1.020 | 1.040 | 0.9611 | 0.9700 | 993,794 | -0.08(-7.62%) |
May 09, 2023 | 1.150 | 1.166 | 1.000 | 1.050 | 2,021,862 | -0.13(-11.02%) |
May 08, 2023 | 0.9000 | 1.230 | 0.8900 | 1.180 | 5,523,638 | +0.29(+32.58%) |
May 05, 2023 | 0.8200 | 0.8990 | 0.7821 | 0.8900 | 2,221,616 | +0.07(+7.88%) |
May 04, 2023 | 0.6532 | 0.9100 | 0.6400 | 0.8250 | 18,075,292 | +0.28(+52.66%) |
May 03, 2023 | 0.5686 | 0.5830 | 0.5404 | 0.5404 | 776,030 | -0.02(-4.35%) |
May 02, 2023 | 0.5857 | 0.5880 | 0.5620 | 0.5650 | 309,685 | -0.02(-3.02%) |