Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0.6100 | 0.6100 | 0.5560 | 0.5700 | 1,126,382 | -0.03(-4.57%) |
Nov 29, 2023 | 0.6114 | 0.6450 | 0.5800 | 0.5973 | 644,463 | -0.01(-2.08%) |
Nov 28, 2023 | 0.6500 | 0.6588 | 0.5900 | 0.6100 | 667,730 | -0.04(-5.91%) |
Nov 27, 2023 | 0.6040 | 0.6698 | 0.6040 | 0.6483 | 837,426 | +0.03(+4.40%) |
Nov 24, 2023 | 0.6177 | 0.6727 | 0.6101 | 0.6210 | 267,279 | +0.00(+0.58%) |
Nov 22, 2023 | 0.6000 | 0.6700 | 0.5900 | 0.6174 | 468,661 | +0.01(+1.76%) |
Nov 21, 2023 | 0.6052 | 0.6209 | 0.5800 | 0.6067 | 391,340 | +0.01(+1.12%) |
Nov 20, 2023 | 0.6963 | 0.7200 | 0.5780 | 0.6000 | 486,642 | -0.11(-15.29%) |
Nov 17, 2023 | 0.7133 | 0.7519 | 0.7000 | 0.7083 | 537,279 | +0.02(+2.95%) |
Nov 16, 2023 | 0.8278 | 0.8300 | 0.6700 | 0.6880 | 833,227 | -0.07(-8.98%) |
Nov 15, 2023 | 0.6320 | 0.7770 | 0.6150 | 0.7559 | 709,967 | +0.13(+19.98%) |
Nov 14, 2023 | 0.5900 | 0.6400 | 0.5800 | 0.6300 | 470,775 | +0.04(+6.44%) |
Nov 13, 2023 | 0.6300 | 0.6500 | 0.4900 | 0.5919 | 1,158,986 | +0.03(+5.68%) |
Nov 10, 2023 | 0.4900 | 0.5872 | 0.4700 | 0.5601 | 566,153 | +0.07(+15.44%) |
Nov 09, 2023 | 0.5630 | 0.6298 | 0.4850 | 0.4852 | 947,811 | -0.09(-16.30%) |
Nov 08, 2023 | 0.5700 | 0.6099 | 0.5500 | 0.5797 | 276,435 | +0.02(+2.97%) |
Nov 07, 2023 | 0.5870 | 0.6074 | 0.5600 | 0.5630 | 352,548 | -0.03(-4.32%) |
Nov 06, 2023 | 0.6800 | 0.6805 | 0.5818 | 0.5884 | 780,088 | -0.06(-8.92%) |
Nov 03, 2023 | 0.5700 | 0.6560 | 0.5700 | 0.6460 | 682,616 | +0.10(+17.65%) |
Nov 02, 2023 | 0.5200 | 0.6398 | 0.5000 | 0.5491 | 646,619 | +0.03(+5.86%) |
Nov 01, 2023 | 0.4987 | 0.5299 | 0.4720 | 0.5187 | 441,140 | +0.01(+2.31%) |
Oct 31, 2023 | 0.4800 | 0.5144 | 0.4650 | 0.5070 | 608,039 | +0.03(+5.63%) |
Oct 30, 2023 | 0.5155 | 0.5398 | 0.4656 | 0.4800 | 649,149 | -0.02(-3.17%) |
Oct 27, 2023 | 0.5127 | 0.5199 | 0.4600 | 0.4957 | 708,418 | -0.01(-1.08%) |
Oct 26, 2023 | 0.5115 | 0.5800 | 0.5000 | 0.5011 | 746,125 | -0.04(-7.00%) |
Oct 25, 2023 | 0.5800 | 0.6050 | 0.5100 | 0.5388 | 685,407 | -0.04(-7.68%) |
Oct 24, 2023 | 0.6289 | 0.6499 | 0.5700 | 0.5836 | 748,328 | -0.02(-3.74%) |
Oct 23, 2023 | 0.6400 | 0.6445 | 0.6001 | 0.6063 | 475,637 | -0.03(-4.53%) |
Oct 20, 2023 | 0.7087 | 0.7087 | 0.6250 | 0.6351 | 610,712 | -0.06(-9.28%) |
Oct 19, 2023 | 0.7100 | 0.7291 | 0.7000 | 0.7001 | 418,633 | -0.00(-0.44%) |
Oct 18, 2023 | 0.8100 | 0.8499 | 0.7010 | 0.7032 | 455,932 | -0.11(-13.84%) |
Oct 17, 2023 | 0.7885 | 0.8425 | 0.7657 | 0.8162 | 562,863 | +0.02(+2.32%) |
Oct 16, 2023 | 0.7500 | 0.8442 | 0.7005 | 0.7977 | 567,079 | +0.05(+6.37%) |
Oct 13, 2023 | 0.7900 | 0.7900 | 0.7300 | 0.7499 | 314,458 | -0.02(-3.15%) |
Oct 12, 2023 | 0.8400 | 0.8401 | 0.7655 | 0.7743 | 333,973 | -0.07(-8.16%) |
Oct 11, 2023 | 0.9253 | 0.9253 | 0.8334 | 0.8431 | 279,882 | -0.01(-0.88%) |
Oct 10, 2023 | 0.8700 | 0.9180 | 0.8500 | 0.8506 | 540,846 | -0.02(-1.81%) |
Oct 09, 2023 | 0.8700 | 0.9199 | 0.8500 | 0.8663 | 693,550 | -0.03(-2.88%) |
Oct 06, 2023 | 0.8000 | 0.9399 | 0.8000 | 0.8920 | 955,505 | +0.08(+10.23%) |
Oct 05, 2023 | 0.7400 | 0.8282 | 0.7366 | 0.8092 | 285,569 | +0.07(+9.23%) |
Oct 04, 2023 | 0.7140 | 0.7533 | 0.7080 | 0.7408 | 407,913 | +0.04(+5.08%) |
Oct 03, 2023 | 0.7000 | 0.7599 | 0.7000 | 0.7050 | 602,576 | -0.01(-0.76%) |
Oct 02, 2023 | 0.7600 | 0.7944 | 0.7000 | 0.7104 | 843,929 | -0.04(-5.64%) |
Sep 29, 2023 | 0.8100 | 0.8510 | 0.7500 | 0.7529 | 394,160 | -0.04(-5.19%) |
Sep 28, 2023 | 0.7800 | 0.8363 | 0.7600 | 0.7941 | 516,656 | +0.02(+2.45%) |
Sep 27, 2023 | 0.7594 | 0.7959 | 0.7500 | 0.7751 | 460,849 | +0.02(+2.59%) |
Sep 26, 2023 | 0.7500 | 0.7908 | 0.7500 | 0.7555 | 770,567 | -0.02(-2.16%) |
Sep 25, 2023 | 0.7385 | 0.7977 | 0.7656 | 0.7722 | 584,011 | +0.03(+4.56%) |
Sep 22, 2023 | 0.7700 | 0.7874 | 0.7030 | 0.7385 | 786,007 | -0.03(-4.46%) |
Sep 21, 2023 | 0.8151 | 0.8151 | 0.7700 | 0.7730 | 600,942 | -0.04(-5.14%) |
Sep 20, 2023 | 0.8100 | 0.8507 | 0.8100 | 0.8149 | 552,786 | -0.00(-0.01%) |
Sep 19, 2023 | 0.8183 | 0.8400 | 0.8010 | 0.8150 | 765,447 | -0.03(-3.02%) |
Sep 18, 2023 | 0.8447 | 0.8500 | 0.7851 | 0.8404 | 1,570,312 | -0.01(-0.65%) |
Sep 15, 2023 | 0.9000 | 0.9200 | 0.8250 | 0.8459 | 3,747,029 | -0.07(-8.09%) |
Sep 14, 2023 | 0.9700 | 1.030 | 0.9114 | 0.9204 | 2,197,530 | -0.05(-5.30%) |
Sep 13, 2023 | 0.9849 | 0.9990 | 0.9150 | 0.9719 | 2,103,639 | -0.01(-0.83%) |
Sep 12, 2023 | 1.000 | 1.050 | 0.9621 | 0.9800 | 2,048,904 | -0.06(-5.77%) |
Sep 11, 2023 | 1.220 | 1.250 | 1.020 | 1.040 | 1,894,281 | -0.15(-12.61%) |
Sep 08, 2023 | 1.030 | 1.295 | 0.9196 | 1.190 | 5,723,223 | +0.15(+14.42%) |
Sep 07, 2023 | 1.120 | 1.150 | 1.020 | 1.040 | 1,520,567 | -0.12(-10.34%) |
Sep 06, 2023 | 1.490 | 1.520 | 1.070 | 1.160 | 5,879,395 | -0.49(-29.70%) |
Sep 05, 2023 | 1.550 | 1.660 | 1.500 | 1.650 | 1,186,312 | +0.13(+8.55%) |