Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 0.6822 | 0.6991 | 0.6800 | 0.6800 | 281,658 | -0.00(-0.32%) |
Jul 28, 2023 | 0.6850 | 0.7133 | 0.6820 | 0.6822 | 112,218 | -0.02(-2.54%) |
Jul 27, 2023 | 0.6850 | 0.7140 | 0.6505 | 0.7000 | 202,715 | +0.01(+1.67%) |
Jul 26, 2023 | 0.6845 | 0.7040 | 0.6700 | 0.6885 | 123,266 | +0.00(+0.58%) |
Jul 25, 2023 | 0.7400 | 0.7443 | 0.6736 | 0.6845 | 136,417 | -0.06(-8.03%) |
Jul 24, 2023 | 0.7700 | 0.7815 | 0.7219 | 0.7443 | 197,293 | -0.04(-4.78%) |
Jul 21, 2023 | 0.7910 | 0.8190 | 0.7520 | 0.7817 | 84,401 | -0.02(-2.29%) |
Jul 20, 2023 | 0.8160 | 0.8286 | 0.8000 | 0.8000 | 117,326 | -0.03(-3.50%) |
Jul 19, 2023 | 0.7800 | 0.8395 | 0.7800 | 0.8290 | 248,483 | +0.04(+5.07%) |
Jul 18, 2023 | 0.7361 | 0.8090 | 0.7285 | 0.7890 | 144,201 | +0.06(+8.08%) |
Jul 17, 2023 | 0.7815 | 0.8300 | 0.7300 | 0.7300 | 287,433 | -0.05(-6.59%) |
Jul 14, 2023 | 0.8500 | 0.8780 | 0.7812 | 0.7815 | 314,691 | -0.05(-6.07%) |
Jul 13, 2023 | 0.8132 | 0.8499 | 0.7810 | 0.8320 | 277,092 | +0.03(+3.59%) |
Jul 12, 2023 | 0.7900 | 0.8300 | 0.7610 | 0.8032 | 303,976 | +0.01(+1.67%) |
Jul 11, 2023 | 0.7500 | 0.7999 | 0.7328 | 0.7900 | 396,364 | +0.03(+3.27%) |
Jul 10, 2023 | 0.7800 | 0.7800 | 0.7003 | 0.7650 | 283,003 | +0.04(+5.78%) |
Jul 07, 2023 | 0.7400 | 0.7600 | 0.7000 | 0.7232 | 394,020 | +0.02(+2.51%) |
Jul 06, 2023 | 0.7800 | 0.8499 | 0.6800 | 0.7055 | 606,412 | -0.08(-9.63%) |
Jul 05, 2023 | 0.7600 | 0.8450 | 0.7435 | 0.7807 | 1,059,681 | +0.05(+7.09%) |
Jul 03, 2023 | 0.6900 | 0.7999 | 0.6700 | 0.7290 | 1,182,605 | +0.03(+3.55%) |
Jun 30, 2023 | 0.5820 | 0.7480 | 0.5700 | 0.7040 | 5,195,557 | +0.15(+27.98%) |
Jun 29, 2023 | 0.6169 | 0.6300 | 0.5265 | 0.5501 | 1,417,860 | -0.09(-14.13%) |
Jun 28, 2023 | 0.7600 | 0.7600 | 0.6230 | 0.6406 | 1,033,080 | -0.10(-13.91%) |
Jun 27, 2023 | 0.8080 | 0.8158 | 0.7441 | 0.7441 | 585,324 | -0.05(-6.14%) |
Jun 26, 2023 | 0.8400 | 0.9060 | 0.7650 | 0.7928 | 690,879 | -0.07(-7.71%) |
Jun 23, 2023 | 0.8700 | 0.9300 | 0.8512 | 0.8590 | 4,170,176 | -0.03(-3.33%) |
Jun 22, 2023 | 0.9100 | 0.9200 | 0.8500 | 0.8886 | 240,632 | -0.02(-2.06%) |
Jun 21, 2023 | 0.9400 | 0.9600 | 0.8730 | 0.9073 | 249,386 | -0.03(-3.49%) |
Jun 20, 2023 | 0.9635 | 0.9690 | 0.9000 | 0.9401 | 295,758 | -0.02(-2.15%) |
Jun 16, 2023 | 0.9864 | 0.9864 | 0.8800 | 0.9608 | 421,762 | -0.01(-1.21%) |
Jun 15, 2023 | 0.9350 | 0.9969 | 0.9302 | 0.9726 | 121,396 | +0.03(+2.79%) |
Jun 14, 2023 | 0.9696 | 0.9965 | 0.9200 | 0.9462 | 193,966 | -0.03(-3.35%) |
Jun 13, 2023 | 0.9152 | 0.9900 | 0.9100 | 0.9790 | 345,466 | +0.08(+8.77%) |
Jun 12, 2023 | 1.070 | 1.070 | 0.9001 | 0.9001 | 606,926 | -0.14(-13.45%) |
Jun 09, 2023 | 1.000 | 1.060 | 0.9300 | 1.040 | 379,592 | +0.05(+4.71%) |
Jun 08, 2023 | 1.020 | 1.030 | 0.9600 | 0.9932 | 303,720 | -0.01(-0.68%) |
Jun 07, 2023 | 1.050 | 1.085 | 1.000 | 1.000 | 206,652 | -0.04(-3.85%) |
Jun 06, 2023 | 1.080 | 1.150 | 1.035 | 1.040 | 324,704 | -0.03(-2.80%) |
Jun 05, 2023 | 1.090 | 1.110 | 1.050 | 1.070 | 155,321 | -0.03(-2.73%) |
Jun 02, 2023 | 1.130 | 1.130 | 1.060 | 1.100 | 197,989 | -0.02(-1.79%) |
Jun 01, 2023 | 1.100 | 1.150 | 1.060 | 1.120 | 144,472 | +0.00(+0.00%) |
May 31, 2023 | 1.110 | 1.130 | 1.080 | 1.120 | 157,706 | -0.01(-0.88%) |
May 30, 2023 | 1.130 | 1.180 | 1.110 | 1.130 | 147,997 | -0.02(-1.74%) |
May 26, 2023 | 1.190 | 1.190 | 1.100 | 1.150 | 133,272 | -0.01(-0.86%) |
May 25, 2023 | 1.200 | 1.230 | 1.150 | 1.160 | 179,609 | -0.03(-2.52%) |
May 24, 2023 | 1.200 | 1.210 | 1.170 | 1.190 | 133,999 | -0.03(-2.46%) |
May 23, 2023 | 1.210 | 1.260 | 1.170 | 1.220 | 273,984 | +0.01(+0.83%) |
May 22, 2023 | 1.250 | 1.280 | 1.170 | 1.210 | 262,519 | -0.03(-2.42%) |
May 19, 2023 | 1.250 | 1.300 | 1.150 | 1.240 | 435,062 | +0.03(+2.48%) |
May 18, 2023 | 1.260 | 1.270 | 1.160 | 1.210 | 267,680 | -0.03(-2.42%) |
May 17, 2023 | 1.280 | 1.280 | 1.150 | 1.240 | 214,303 | -0.01(-0.80%) |
May 16, 2023 | 1.270 | 1.445 | 1.210 | 1.250 | 751,949 | -0.01(-0.79%) |
May 15, 2023 | 1.090 | 1.260 | 1.070 | 1.260 | 456,770 | +0.19(+17.76%) |
May 12, 2023 | 1.140 | 1.140 | 1.031 | 1.070 | 146,679 | -0.06(-5.31%) |
May 11, 2023 | 1.180 | 1.180 | 1.085 | 1.130 | 231,758 | -0.03(-2.59%) |
May 10, 2023 | 1.130 | 1.160 | 1.120 | 1.160 | 94,861 | +0.03(+2.65%) |
May 09, 2023 | 1.090 | 1.130 | 1.030 | 1.130 | 216,283 | +0.04(+3.67%) |
May 08, 2023 | 1.100 | 1.110 | 1.080 | 1.090 | 125,958 | -0.04(-3.54%) |
May 05, 2023 | 1.150 | 1.180 | 1.103 | 1.130 | 136,023 | -0.02(-1.74%) |
May 04, 2023 | 1.190 | 1.200 | 1.145 | 1.150 | 145,790 | -0.05(-4.17%) |
May 03, 2023 | 1.100 | 1.210 | 1.080 | 1.200 | 296,399 | +0.10(+9.09%) |
May 02, 2023 | 1.050 | 1.160 | 1.050 | 1.100 | 387,526 | +0.00(+0.00%) |