Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2023 | 0.8735 | 0.8900 | 0.8560 | 0.8769 | 414,981 | +0.01(+0.79%) |
Oct 30, 2023 | 0.8200 | 0.8899 | 0.8198 | 0.8700 | 651,476 | +0.05(+6.59%) |
Oct 27, 2023 | 0.8090 | 0.8299 | 0.7860 | 0.8162 | 809,961 | +0.00(+0.25%) |
Oct 26, 2023 | 0.8460 | 0.8690 | 0.8067 | 0.8142 | 830,258 | -0.02(-2.12%) |
Oct 25, 2023 | 0.8800 | 0.8999 | 0.8217 | 0.8318 | 1,151,868 | -0.04(-5.08%) |
Oct 24, 2023 | 0.8810 | 0.9100 | 0.8352 | 0.8763 | 1,958,500 | -0.02(-1.91%) |
Oct 23, 2023 | 0.9490 | 0.9500 | 0.8600 | 0.8934 | 2,689,235 | -0.08(-7.90%) |
Oct 20, 2023 | 1.030 | 1.060 | 0.9610 | 0.9700 | 2,156,113 | -0.08(-7.62%) |
Oct 19, 2023 | 0.9700 | 1.160 | 0.9701 | 1.050 | 4,846,789 | +0.04(+3.96%) |
Oct 18, 2023 | 1.220 | 1.240 | 0.9718 | 1.010 | 8,621,274 | -0.24(-19.20%) |
Oct 17, 2023 | 1.450 | 1.670 | 1.200 | 1.250 | 75,794,280 | +0.52(+72.18%) |
Oct 16, 2023 | 0.7100 | 0.7500 | 0.7190 | 0.7260 | 47,601 | +0.02(+2.11%) |
Oct 13, 2023 | 0.7400 | 0.7500 | 0.7110 | 0.7110 | 35,303 | -0.03(-4.56%) |
Oct 12, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7450 | 64,937 | +0.01(+0.68%) |
Oct 11, 2023 | 0.7000 | 0.7812 | 0.7000 | 0.7400 | 110,957 | +0.01(+1.31%) |
Oct 10, 2023 | 0.7489 | 0.7770 | 0.7150 | 0.7304 | 185,526 | -0.04(-5.11%) |
Oct 09, 2023 | 0.7510 | 0.7900 | 0.6690 | 0.7697 | 601,204 | +0.01(+1.95%) |
Oct 06, 2023 | 0.7900 | 0.8000 | 0.7550 | 0.7550 | 90,994 | -0.04(-4.43%) |
Oct 05, 2023 | 0.8090 | 0.8090 | 0.7540 | 0.7900 | 86,789 | +0.00(+0.00%) |
Oct 04, 2023 | 0.8090 | 0.8217 | 0.7900 | 0.7900 | 116,661 | +0.00(+0.00%) |
Oct 03, 2023 | 0.8300 | 0.8500 | 0.7875 | 0.7900 | 373,397 | -0.06(-7.06%) |
Oct 02, 2023 | 0.8700 | 0.8850 | 0.8200 | 0.8500 | 86,311 | -0.04(-3.95%) |
Sep 29, 2023 | 0.8995 | 0.9040 | 0.8700 | 0.8850 | 86,171 | +0.01(+1.49%) |
Sep 28, 2023 | 0.8940 | 0.9060 | 0.8720 | 0.8720 | 54,740 | -0.01(-1.36%) |
Sep 27, 2023 | 0.9100 | 0.9200 | 0.8800 | 0.8840 | 59,362 | -0.02(-1.83%) |
Sep 26, 2023 | 0.9000 | 0.9200 | 0.8720 | 0.9005 | 95,943 | +0.01(+0.95%) |
Sep 25, 2023 | 0.9100 | 0.9100 | 0.8920 | 0.8920 | 82,498 | -0.03(-3.50%) |
Sep 22, 2023 | 0.9433 | 0.9500 | 0.9000 | 0.9244 | 113,095 | -0.02(-1.66%) |
Sep 21, 2023 | 0.9300 | 0.9738 | 0.9000 | 0.9400 | 163,306 | -0.03(-2.59%) |
Sep 20, 2023 | 0.9400 | 0.9900 | 0.9200 | 0.9650 | 70,997 | +0.03(+2.66%) |
Sep 19, 2023 | 0.9940 | 1.020 | 0.9098 | 0.9400 | 116,848 | -0.06(-5.72%) |
Sep 18, 2023 | 0.9869 | 0.9999 | 0.9688 | 0.9970 | 455,156 | +0.09(+9.60%) |
Sep 15, 2023 | 0.9500 | 0.9500 | 0.8600 | 0.9097 | 108,118 | +0.01(+1.08%) |
Sep 14, 2023 | 0.9035 | 0.9230 | 0.8960 | 0.9000 | 63,795 | -0.00(-0.53%) |
Sep 13, 2023 | 0.9050 | 0.9220 | 0.8826 | 0.9048 | 115,035 | -0.04(-3.74%) |
Sep 12, 2023 | 0.9500 | 0.9800 | 0.9400 | 0.9400 | 13,860 | +0.00(+0.41%) |
Sep 11, 2023 | 0.9600 | 0.9800 | 0.9362 | 0.9362 | 14,706 | -0.03(-2.98%) |
Sep 08, 2023 | 0.8802 | 0.9900 | 0.8802 | 0.9650 | 126,601 | +0.05(+5.82%) |
Sep 07, 2023 | 0.9184 | 0.9699 | 0.9000 | 0.9119 | 38,985 | -0.00(-0.51%) |
Sep 06, 2023 | 0.9700 | 0.9927 | 0.9010 | 0.9166 | 48,959 | -0.03(-3.01%) |
Sep 05, 2023 | 0.9850 | 1.000 | 0.9450 | 0.9450 | 54,647 | -0.04(-3.57%) |
Sep 01, 2023 | 0.9900 | 1.050 | 0.9300 | 0.9800 | 143,550 | -0.01(-1.00%) |
Aug 31, 2023 | 0.9540 | 1.030 | 0.9540 | 0.9899 | 133,783 | +0.04(+3.76%) |
Aug 30, 2023 | 0.9400 | 0.9551 | 0.9300 | 0.9540 | 77,637 | +0.01(+1.49%) |
Aug 29, 2023 | 0.9447 | 0.9500 | 0.9320 | 0.9400 | 51,846 | +0.01(+0.86%) |
Aug 28, 2023 | 0.9000 | 0.9400 | 0.8500 | 0.9320 | 179,823 | +0.04(+4.40%) |
Aug 25, 2023 | 0.9700 | 0.9700 | 0.8800 | 0.8927 | 49,248 | -0.04(-3.79%) |
Aug 24, 2023 | 0.9100 | 0.9746 | 0.8900 | 0.9279 | 84,302 | +0.02(+1.97%) |
Aug 23, 2023 | 0.8900 | 0.9569 | 0.8810 | 0.9100 | 39,628 | -0.01(-0.87%) |
Aug 22, 2023 | 0.9076 | 0.9500 | 0.8620 | 0.9180 | 65,767 | +0.03(+3.15%) |
Aug 21, 2023 | 0.9320 | 0.9900 | 0.8830 | 0.8900 | 96,237 | -0.04(-4.30%) |
Aug 18, 2023 | 0.9300 | 0.9800 | 0.9210 | 0.9300 | 32,545 | +0.01(+0.98%) |
Aug 17, 2023 | 0.9400 | 0.9598 | 0.9210 | 0.9210 | 77,001 | -0.03(-3.05%) |
Aug 16, 2023 | 0.9700 | 0.9900 | 0.9300 | 0.9500 | 182,754 | -0.04(-3.99%) |
Aug 15, 2023 | 0.9800 | 1.010 | 0.9600 | 0.9895 | 111,175 | -0.01(-1.05%) |
Aug 14, 2023 | 1.020 | 1.020 | 1.000 | 1.000 | 88,688 | -0.05(-4.76%) |
Aug 11, 2023 | 1.060 | 1.073 | 1.000 | 1.050 | 119,614 | -0.02(-1.87%) |
Aug 10, 2023 | 1.040 | 1.080 | 1.030 | 1.070 | 48,475 | +0.01(+0.94%) |
Aug 09, 2023 | 1.040 | 1.120 | 1.040 | 1.060 | 149,928 | -0.02(-1.85%) |
Aug 08, 2023 | 1.110 | 1.110 | 1.040 | 1.080 | 95,004 | -0.01(-0.92%) |
Aug 07, 2023 | 1.110 | 1.150 | 1.060 | 1.090 | 97,958 | -0.01(-0.91%) |
Aug 04, 2023 | 1.110 | 1.140 | 1.100 | 1.100 | 67,544 | -0.01(-0.90%) |
Aug 03, 2023 | 1.130 | 1.140 | 1.100 | 1.110 | 113,243 | +0.00(+0.00%) |
Aug 02, 2023 | 1.060 | 1.115 | 1.060 | 1.110 | 75,743 | +0.02(+1.83%) |