Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2023 | 0.4190 | 0.4307 | 0.4100 | 0.4200 | 16,757 | -0.01(-2.48%) |
Sep 28, 2023 | 0.4056 | 0.4450 | 0.3919 | 0.4307 | 62,520 | +0.03(+6.35%) |
Sep 27, 2023 | 0.4000 | 0.4400 | 0.3894 | 0.4050 | 147,391 | -0.01(-2.41%) |
Sep 26, 2023 | 0.4600 | 0.6500 | 0.3676 | 0.4150 | 1,526,421 | -0.01(-1.43%) |
Sep 25, 2023 | 0.4246 | 0.4500 | 0.4210 | 0.4210 | 14,439 | -0.02(-5.33%) |
Sep 22, 2023 | 0.4500 | 0.4600 | 0.4190 | 0.4447 | 45,300 | -0.01(-1.22%) |
Sep 21, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4502 | 21,915 | -0.04(-8.12%) |
Sep 20, 2023 | 0.4800 | 0.5125 | 0.4600 | 0.4900 | 125,831 | +0.04(+8.86%) |
Sep 19, 2023 | 0.4401 | 0.4950 | 0.4301 | 0.4501 | 344,509 | +0.02(+4.65%) |
Sep 18, 2023 | 0.4800 | 0.5300 | 0.4256 | 0.4301 | 71,017 | -0.07(-13.98%) |
Sep 15, 2023 | 0.5100 | 0.5100 | 0.4601 | 0.5000 | 82,245 | +0.00(+0.40%) |
Sep 14, 2023 | 0.4900 | 0.5277 | 0.4820 | 0.4980 | 30,671 | -0.04(-7.78%) |
Sep 13, 2023 | 0.5400 | 0.5650 | 0.4520 | 0.5400 | 59,516 | +0.02(+3.85%) |
Sep 12, 2023 | 0.5500 | 0.5800 | 0.5200 | 0.5200 | 19,528 | -0.03(-6.00%) |
Sep 11, 2023 | 0.5570 | 0.5859 | 0.5180 | 0.5532 | 62,511 | +0.01(+1.50%) |
Sep 08, 2023 | 0.5500 | 0.5679 | 0.5240 | 0.5450 | 55,056 | -0.02(-4.39%) |
Sep 07, 2023 | 0.6000 | 0.6000 | 0.5210 | 0.5700 | 40,086 | +0.00(+0.35%) |
Sep 06, 2023 | 0.5300 | 0.5880 | 0.5000 | 0.5680 | 90,530 | +0.02(+3.27%) |
Sep 05, 2023 | 0.5368 | 0.5928 | 0.4900 | 0.5500 | 107,615 | -0.01(-1.96%) |
Sep 01, 2023 | 0.5800 | 0.6279 | 0.5500 | 0.5610 | 30,797 | -0.02(-2.94%) |
Aug 31, 2023 | 0.5700 | 0.5986 | 0.5506 | 0.5780 | 43,767 | +0.01(+1.40%) |
Aug 30, 2023 | 0.5800 | 0.6025 | 0.5505 | 0.5700 | 44,836 | -0.01(-1.72%) |
Aug 29, 2023 | 0.6160 | 0.6340 | 0.5729 | 0.5800 | 50,863 | -0.04(-6.45%) |
Aug 28, 2023 | 0.6800 | 0.6800 | 0.6006 | 0.6200 | 45,274 | -0.02(-3.49%) |
Aug 25, 2023 | 0.6601 | 0.7339 | 0.6050 | 0.6424 | 28,619 | -0.04(-5.81%) |
Aug 24, 2023 | 0.7500 | 0.7500 | 0.6700 | 0.6820 | 28,610 | -0.04(-5.09%) |
Aug 23, 2023 | 0.7360 | 0.7360 | 0.7003 | 0.7186 | 7,019 | +0.02(+2.51%) |
Aug 22, 2023 | 0.7368 | 0.7368 | 0.7000 | 0.7010 | 10,509 | -0.02(-3.36%) |
Aug 21, 2023 | 0.7250 | 0.8100 | 0.7177 | 0.7254 | 12,232 | -0.02(-3.28%) |
Aug 18, 2023 | 0.7720 | 0.7720 | 0.7250 | 0.7500 | 9,872 | -0.03(-4.29%) |
Aug 17, 2023 | 0.8100 | 0.8101 | 0.7710 | 0.7836 | 9,569 | -0.02(-2.82%) |
Aug 16, 2023 | 0.7700 | 0.8269 | 0.7550 | 0.8063 | 15,090 | +0.06(+7.48%) |
Aug 15, 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7502 | 12,985 | +0.03(+3.73%) |
Aug 14, 2023 | 0.7600 | 0.7690 | 0.6860 | 0.7232 | 45,344 | -0.04(-4.84%) |
Aug 11, 2023 | 0.8099 | 0.8338 | 0.6789 | 0.7600 | 47,697 | +0.00(+0.00%) |
Aug 10, 2023 | 0.7750 | 0.8400 | 0.7501 | 0.7600 | 28,500 | -0.04(-5.00%) |
Aug 09, 2023 | 0.8216 | 0.8216 | 0.7650 | 0.8000 | 15,260 | -0.00(-0.29%) |
Aug 08, 2023 | 0.8500 | 0.8700 | 0.7700 | 0.8023 | 81,204 | -0.07(-8.31%) |
Aug 07, 2023 | 0.8600 | 0.8876 | 0.8600 | 0.8750 | 13,321 | +0.03(+2.94%) |
Aug 04, 2023 | 0.8900 | 0.9050 | 0.8500 | 0.8500 | 19,668 | -0.03(-3.41%) |
Aug 03, 2023 | 0.8800 | 0.9000 | 0.8713 | 0.8800 | 8,567 | -0.01(-1.12%) |
Aug 02, 2023 | 0.9100 | 0.9231 | 0.8771 | 0.8900 | 19,788 | -0.02(-2.20%) |
Aug 01, 2023 | 0.9100 | 0.9406 | 0.9100 | 0.9100 | 11,615 | -0.02(-2.15%) |
Jul 31, 2023 | 0.9300 | 0.9370 | 0.9180 | 0.9300 | 4,691 | -0.01(-1.39%) |
Jul 28, 2023 | 0.9300 | 0.9470 | 0.9100 | 0.9431 | 24,145 | -0.00(-0.52%) |
Jul 27, 2023 | 0.9600 | 0.9600 | 0.9300 | 0.9480 | 6,210 | +0.01(+0.63%) |
Jul 26, 2023 | 0.9421 | 0.9421 | 0.9145 | 0.9421 | 5,149 | +0.01(+1.52%) |
Jul 25, 2023 | 0.9288 | 0.9500 | 0.8975 | 0.9280 | 15,290 | -0.00(-0.24%) |
Jul 24, 2023 | 0.9600 | 0.9600 | 0.9302 | 0.9302 | 30,584 | +0.00(+0.01%) |
Jul 21, 2023 | 0.9300 | 0.9460 | 0.9200 | 0.9301 | 13,882 | -0.02(-2.27%) |
Jul 20, 2023 | 0.9700 | 0.9700 | 0.9100 | 0.9517 | 20,382 | -0.01(-1.39%) |
Jul 19, 2023 | 0.9800 | 0.9800 | 0.9300 | 0.9651 | 22,672 | +0.01(+0.53%) |
Jul 18, 2023 | 0.9500 | 1.010 | 0.9430 | 0.9600 | 25,563 | -0.03(-3.03%) |
Jul 17, 2023 | 0.9300 | 0.9900 | 0.9300 | 0.9900 | 10,059 | +0.01(+1.02%) |
Jul 14, 2023 | 0.9700 | 1.010 | 0.9100 | 0.9800 | 40,040 | -0.02(-2.00%) |
Jul 13, 2023 | 0.9900 | 1.030 | 0.9900 | 1.000 | 32,769 | +0.00(+0.00%) |
Jul 12, 2023 | 1.060 | 1.089 | 0.9501 | 1.000 | 86,933 | -0.06(-5.66%) |
Jul 11, 2023 | 1.110 | 1.130 | 1.050 | 1.060 | 43,249 | -0.04(-3.64%) |
Jul 10, 2023 | 1.150 | 1.150 | 1.100 | 1.100 | 32,483 | -0.03(-2.65%) |
Jul 07, 2023 | 1.160 | 1.170 | 1.090 | 1.130 | 42,673 | -0.04(-3.42%) |
Jul 06, 2023 | 1.130 | 1.170 | 1.120 | 1.170 | 13,238 | +0.00(+0.00%) |
Jul 05, 2023 | 1.160 | 1.170 | 1.150 | 1.170 | 11,453 | -0.02(-1.68%) |