Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.5100 | 0.5300 | 0.4800 | 0.4959 | 237,110 | -0.00(-0.82%) |
Sep 28, 2023 | 0.5200 | 0.5397 | 0.4900 | 0.5000 | 345,058 | -0.03(-5.30%) |
Sep 27, 2023 | 0.5200 | 0.5500 | 0.5152 | 0.5280 | 533,483 | +0.00(+0.57%) |
Sep 26, 2023 | 0.4640 | 0.6099 | 0.4640 | 0.5250 | 1,659,671 | +0.06(+13.15%) |
Sep 25, 2023 | 0.4839 | 0.4970 | 0.4140 | 0.4640 | 1,149,702 | +0.00(+0.22%) |
Sep 22, 2023 | 0.5310 | 0.5310 | 0.4630 | 0.4630 | 323,663 | -0.02(-3.74%) |
Sep 21, 2023 | 0.5063 | 0.5140 | 0.4606 | 0.4810 | 342,980 | -0.00(-0.25%) |
Sep 20, 2023 | 0.5000 | 0.5400 | 0.4822 | 0.4822 | 843,446 | -0.01(-1.27%) |
Sep 19, 2023 | 0.5401 | 0.5401 | 0.4758 | 0.4884 | 769,890 | -0.05(-9.57%) |
Sep 18, 2023 | 0.5788 | 0.5799 | 0.5303 | 0.5401 | 279,057 | +0.00(+0.02%) |
Sep 15, 2023 | 0.5732 | 0.6000 | 0.5212 | 0.5400 | 1,562,634 | -0.06(-9.85%) |
Sep 14, 2023 | 0.6300 | 0.6398 | 0.5897 | 0.5990 | 436,780 | -0.01(-1.32%) |
Sep 13, 2023 | 0.6400 | 0.6565 | 0.6000 | 0.6070 | 470,186 | -0.02(-3.80%) |
Sep 12, 2023 | 0.6653 | 0.6750 | 0.6300 | 0.6310 | 313,251 | -0.02(-3.74%) |
Sep 11, 2023 | 0.7000 | 0.7000 | 0.6500 | 0.6555 | 428,069 | +0.01(+0.85%) |
Sep 08, 2023 | 0.6755 | 0.6799 | 0.6412 | 0.6500 | 168,511 | -0.01(-1.41%) |
Sep 07, 2023 | 0.6980 | 0.7034 | 0.6438 | 0.6593 | 303,557 | -0.04(-5.54%) |
Sep 06, 2023 | 0.7109 | 0.7340 | 0.6700 | 0.6980 | 215,761 | -0.02(-2.79%) |
Sep 05, 2023 | 0.7400 | 0.7785 | 0.6850 | 0.7180 | 391,485 | -0.01(-1.78%) |
Sep 01, 2023 | 0.7560 | 0.7600 | 0.7290 | 0.7310 | 223,506 | +0.01(+1.53%) |
Aug 31, 2023 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | 248,746 | -0.04(-5.39%) |
Aug 30, 2023 | 0.7100 | 0.7700 | 0.7050 | 0.7610 | 304,711 | +0.06(+7.94%) |
Aug 29, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7050 | 613,046 | +0.01(+1.19%) |
Aug 28, 2023 | 0.7121 | 0.7300 | 0.6800 | 0.6967 | 171,575 | -0.01(-1.07%) |
Aug 25, 2023 | 0.6560 | 0.7175 | 0.6269 | 0.7042 | 380,502 | +0.04(+5.50%) |
Aug 24, 2023 | 0.6800 | 0.6800 | 0.6400 | 0.6675 | 164,977 | +0.01(+0.95%) |
Aug 23, 2023 | 0.6899 | 0.6900 | 0.6500 | 0.6612 | 141,233 | -0.01(-1.90%) |
Aug 22, 2023 | 0.6990 | 0.6990 | 0.6700 | 0.6740 | 134,329 | -0.02(-2.35%) |
Aug 21, 2023 | 0.7120 | 0.7120 | 0.6623 | 0.6902 | 380,883 | -0.02(-2.80%) |
Aug 18, 2023 | 0.6986 | 0.7250 | 0.6986 | 0.7101 | 122,285 | +0.00(+0.01%) |
Aug 17, 2023 | 0.7000 | 0.7226 | 0.6950 | 0.7100 | 145,694 | -0.02(-2.61%) |
Aug 16, 2023 | 0.7400 | 0.7400 | 0.6995 | 0.7290 | 313,466 | -0.02(-2.15%) |
Aug 15, 2023 | 0.7372 | 0.7480 | 0.7100 | 0.7450 | 161,937 | +0.02(+2.73%) |
Aug 14, 2023 | 0.6945 | 0.7300 | 0.6820 | 0.7252 | 162,845 | +0.01(+1.28%) |
Aug 11, 2023 | 0.6700 | 0.7240 | 0.6700 | 0.7160 | 286,354 | +0.05(+7.78%) |
Aug 10, 2023 | 0.6980 | 0.6980 | 0.6510 | 0.6643 | 418,327 | -0.03(-4.83%) |
Aug 09, 2023 | 0.6900 | 0.7000 | 0.6614 | 0.6980 | 189,968 | +0.02(+2.72%) |
Aug 08, 2023 | 0.6600 | 0.6880 | 0.6400 | 0.6795 | 348,220 | +0.02(+2.95%) |
Aug 07, 2023 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 1,216,391 | -0.05(-7.42%) |
Aug 04, 2023 | 0.7300 | 0.7500 | 0.7126 | 0.7129 | 153,904 | -0.01(-1.12%) |
Aug 03, 2023 | 0.7500 | 0.7500 | 0.7200 | 0.7210 | 199,363 | -0.00(-0.55%) |
Aug 02, 2023 | 0.7324 | 0.7399 | 0.7136 | 0.7250 | 166,766 | -0.02(-2.03%) |
Aug 01, 2023 | 0.7524 | 0.7760 | 0.7300 | 0.7400 | 461,368 | -0.04(-4.64%) |
Jul 31, 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7760 | 405,586 | +0.03(+3.47%) |
Jul 28, 2023 | 0.7500 | 0.7699 | 0.7410 | 0.7500 | 236,819 | +0.02(+2.46%) |
Jul 27, 2023 | 0.7600 | 0.7600 | 0.7310 | 0.7320 | 274,987 | -0.03(-3.56%) |
Jul 26, 2023 | 0.7500 | 0.7644 | 0.7330 | 0.7590 | 323,971 | +0.02(+2.15%) |
Jul 25, 2023 | 0.7900 | 0.8000 | 0.7400 | 0.7430 | 696,500 | -0.04(-4.74%) |
Jul 24, 2023 | 0.8000 | 0.8060 | 0.7775 | 0.7800 | 488,419 | -0.02(-2.50%) |
Jul 21, 2023 | 0.8100 | 0.8100 | 0.7900 | 0.8000 | 223,512 | +0.00(+0.53%) |
Jul 20, 2023 | 0.7950 | 0.8180 | 0.7950 | 0.7958 | 230,683 | -0.02(-2.71%) |
Jul 19, 2023 | 0.8500 | 0.8499 | 0.7906 | 0.8180 | 621,714 | +0.01(+0.99%) |
Jul 18, 2023 | 0.8100 | 0.8299 | 0.7910 | 0.8100 | 634,877 | -0.00(-0.34%) |
Jul 17, 2023 | 0.8200 | 0.8400 | 0.7999 | 0.8128 | 443,971 | +0.01(+1.59%) |
Jul 14, 2023 | 0.8200 | 0.8300 | 0.7905 | 0.8001 | 604,023 | -0.01(-1.22%) |
Jul 13, 2023 | 0.8175 | 0.8200 | 0.8010 | 0.8100 | 456,732 | +0.00(+0.56%) |
Jul 12, 2023 | 0.8150 | 0.8398 | 0.8047 | 0.8055 | 402,644 | -0.00(-0.43%) |
Jul 11, 2023 | 0.8100 | 0.8298 | 0.8010 | 0.8090 | 496,453 | +0.00(+0.50%) |
Jul 10, 2023 | 0.8300 | 0.8400 | 0.7966 | 0.8050 | 1,010,920 | -0.02(-1.89%) |
Jul 07, 2023 | 0.8247 | 0.8500 | 0.8000 | 0.8205 | 438,717 | +0.00(+0.06%) |
Jul 06, 2023 | 0.8200 | 0.8500 | 0.8110 | 0.8200 | 566,180 | -0.03(-3.53%) |
Jul 05, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8500 | 1,066,164 | -0.02(-2.30%) |