Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.8000 | 0.8198 | 0.7977 | 0.8190 | 60,559 | +0.02(+2.68%) |
Sep 28, 2023 | 0.7800 | 0.8099 | 0.7800 | 0.7976 | 62,723 | -0.00(-0.01%) |
Sep 27, 2023 | 0.8000 | 0.8390 | 0.7962 | 0.7977 | 38,839 | -0.01(-0.80%) |
Sep 26, 2023 | 0.8100 | 0.8500 | 0.8000 | 0.8041 | 47,269 | -0.02(-1.94%) |
Sep 25, 2023 | 0.8500 | 0.8505 | 0.8000 | 0.8200 | 55,818 | -0.04(-4.14%) |
Sep 22, 2023 | 0.8610 | 0.8800 | 0.8500 | 0.8554 | 53,212 | -0.01(-1.16%) |
Sep 21, 2023 | 0.8800 | 0.9100 | 0.8400 | 0.8654 | 100,601 | -0.01(-1.32%) |
Sep 20, 2023 | 0.8300 | 0.9220 | 0.8300 | 0.8770 | 378,975 | +0.03(+4.09%) |
Sep 19, 2023 | 0.8100 | 0.8500 | 0.8000 | 0.8425 | 155,478 | +0.05(+6.07%) |
Sep 18, 2023 | 0.8000 | 0.8100 | 0.7900 | 0.7943 | 50,892 | -0.01(-1.33%) |
Sep 15, 2023 | 0.8000 | 0.8050 | 0.7800 | 0.8050 | 157,641 | +0.01(+1.17%) |
Sep 14, 2023 | 0.7700 | 0.8000 | 0.7682 | 0.7957 | 57,405 | +0.02(+2.01%) |
Sep 13, 2023 | 0.8100 | 0.8250 | 0.7721 | 0.7800 | 124,565 | -0.02(-2.86%) |
Sep 12, 2023 | 0.8130 | 0.8299 | 0.8030 | 0.8030 | 57,621 | -0.01(-1.22%) |
Sep 11, 2023 | 0.8390 | 0.8400 | 0.8091 | 0.8129 | 53,654 | -0.02(-2.76%) |
Sep 08, 2023 | 0.8400 | 0.8550 | 0.8200 | 0.8360 | 72,683 | +0.00(+0.00%) |
Sep 07, 2023 | 0.8500 | 0.8597 | 0.8335 | 0.8360 | 98,321 | -0.01(-1.65%) |
Sep 06, 2023 | 0.8500 | 0.8598 | 0.8500 | 0.8500 | 49,220 | -0.01(-0.96%) |
Sep 05, 2023 | 0.8710 | 0.8900 | 0.8549 | 0.8582 | 88,877 | -0.01(-1.64%) |
Sep 01, 2023 | 0.9000 | 0.9000 | 0.8700 | 0.8725 | 55,196 | -0.02(-1.97%) |
Aug 31, 2023 | 0.8700 | 0.9050 | 0.8600 | 0.8900 | 88,591 | +0.03(+3.37%) |
Aug 30, 2023 | 0.8400 | 0.8700 | 0.8404 | 0.8610 | 53,704 | +0.00(+0.49%) |
Aug 29, 2023 | 0.8400 | 0.8700 | 0.8400 | 0.8568 | 105,694 | +0.01(+0.80%) |
Aug 28, 2023 | 0.8758 | 0.8759 | 0.8342 | 0.8500 | 50,800 | -0.00(-0.23%) |
Aug 25, 2023 | 0.8778 | 0.9000 | 0.8350 | 0.8520 | 333,963 | -0.03(-3.20%) |
Aug 24, 2023 | 0.9200 | 0.9200 | 0.8800 | 0.8802 | 85,875 | -0.04(-4.55%) |
Aug 23, 2023 | 0.9100 | 0.9300 | 0.8900 | 0.9222 | 106,158 | +0.04(+4.25%) |
Aug 22, 2023 | 0.8810 | 0.9050 | 0.8621 | 0.8846 | 97,699 | +0.02(+1.90%) |
Aug 21, 2023 | 0.9000 | 0.9100 | 0.8670 | 0.8681 | 115,262 | -0.04(-4.60%) |
Aug 18, 2023 | 0.9200 | 0.9300 | 0.8900 | 0.9100 | 100,263 | -0.02(-2.27%) |
Aug 17, 2023 | 0.8600 | 0.9580 | 0.8600 | 0.9311 | 237,079 | +0.01(+1.21%) |
Aug 16, 2023 | 0.8671 | 0.9579 | 0.8671 | 0.9200 | 155,664 | +0.02(+2.00%) |
Aug 15, 2023 | 1.040 | 1.050 | 0.8951 | 0.9020 | 1,164,400 | -0.16(-14.91%) |
Aug 14, 2023 | 1.080 | 1.080 | 1.020 | 1.060 | 124,284 | -0.03(-2.75%) |
Aug 11, 2023 | 1.080 | 1.090 | 1.060 | 1.090 | 97,121 | +0.00(+0.00%) |
Aug 10, 2023 | 1.170 | 1.170 | 1.070 | 1.090 | 197,333 | -0.08(-6.84%) |
Aug 09, 2023 | 1.160 | 1.200 | 1.140 | 1.170 | 124,225 | -0.03(-2.50%) |
Aug 08, 2023 | 1.180 | 1.220 | 1.130 | 1.200 | 167,790 | +0.00(+0.00%) |
Aug 07, 2023 | 1.200 | 1.235 | 1.180 | 1.200 | 125,385 | -0.01(-0.83%) |
Aug 04, 2023 | 1.230 | 1.280 | 1.181 | 1.210 | 232,511 | -0.05(-3.97%) |
Aug 03, 2023 | 1.270 | 1.284 | 1.240 | 1.260 | 60,421 | +0.01(+0.80%) |
Aug 02, 2023 | 1.250 | 1.290 | 1.240 | 1.250 | 92,919 | -0.04(-3.10%) |
Aug 01, 2023 | 1.210 | 1.320 | 1.200 | 1.290 | 164,889 | +0.07(+5.74%) |
Jul 31, 2023 | 1.210 | 1.220 | 1.190 | 1.220 | 79,905 | +0.02(+1.67%) |
Jul 28, 2023 | 1.180 | 1.220 | 1.180 | 1.200 | 147,280 | +0.01(+0.84%) |
Jul 27, 2023 | 1.220 | 1.240 | 1.180 | 1.190 | 173,815 | -0.01(-0.83%) |
Jul 26, 2023 | 1.190 | 1.240 | 1.180 | 1.200 | 103,740 | -0.02(-1.64%) |
Jul 25, 2023 | 1.200 | 1.225 | 1.200 | 1.220 | 50,935 | +0.00(+0.00%) |
Jul 24, 2023 | 1.220 | 1.240 | 1.180 | 1.220 | 76,014 | +0.00(+0.00%) |
Jul 21, 2023 | 1.220 | 1.250 | 1.180 | 1.220 | 109,692 | +0.03(+2.52%) |
Jul 20, 2023 | 1.190 | 1.220 | 1.180 | 1.190 | 72,116 | -0.03(-2.46%) |
Jul 19, 2023 | 1.220 | 1.250 | 1.160 | 1.220 | 153,236 | -0.01(-0.81%) |
Jul 18, 2023 | 1.270 | 1.290 | 1.220 | 1.230 | 133,627 | -0.04(-3.15%) |
Jul 17, 2023 | 1.270 | 1.280 | 1.220 | 1.270 | 106,239 | +0.00(+0.00%) |
Jul 14, 2023 | 1.290 | 1.320 | 1.260 | 1.270 | 127,496 | -0.03(-2.31%) |
Jul 13, 2023 | 1.300 | 1.330 | 1.260 | 1.300 | 191,668 | +0.00(+0.00%) |
Jul 12, 2023 | 1.340 | 1.340 | 1.260 | 1.300 | 190,851 | +0.01(+0.78%) |
Jul 11, 2023 | 1.180 | 1.300 | 1.180 | 1.290 | 301,045 | +0.14(+12.17%) |
Jul 10, 2023 | 1.150 | 1.185 | 1.110 | 1.150 | 482,899 | +0.02(+1.77%) |
Jul 07, 2023 | 1.160 | 1.220 | 1.100 | 1.130 | 195,202 | -0.06(-5.04%) |
Jul 06, 2023 | 1.150 | 1.190 | 1.100 | 1.190 | 176,045 | +0.03(+2.59%) |
Jul 05, 2023 | 1.200 | 1.200 | 1.100 | 1.160 | 210,252 | -0.05(-4.13%) |