Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7162 | 0.7351 | 0.6623 | 0.7001 | 60,731 | -0.02(-2.76%) |
Jan 30, 2024 | 0.7300 | 0.7787 | 0.7133 | 0.7200 | 68,370 | -0.09(-11.11%) |
Jan 29, 2024 | 0.7700 | 0.8100 | 0.7110 | 0.8100 | 90,366 | +0.07(+9.85%) |
Jan 26, 2024 | 0.8300 | 0.8300 | 0.7341 | 0.7374 | 53,376 | -0.07(-8.85%) |
Jan 25, 2024 | 0.8200 | 0.8300 | 0.7700 | 0.8090 | 42,658 | +0.02(+2.66%) |
Jan 24, 2024 | 0.8369 | 0.8369 | 0.7500 | 0.7880 | 40,375 | +0.04(+5.04%) |
Jan 23, 2024 | 0.7700 | 0.8499 | 0.7500 | 0.7502 | 46,378 | -0.06(-6.83%) |
Jan 22, 2024 | 0.7400 | 0.8499 | 0.7400 | 0.8052 | 54,088 | +0.04(+4.57%) |
Jan 19, 2024 | 0.7400 | 0.7700 | 0.7011 | 0.7700 | 78,550 | +0.06(+8.45%) |
Jan 18, 2024 | 0.7150 | 0.7277 | 0.7004 | 0.7100 | 28,006 | -0.02(-2.74%) |
Jan 17, 2024 | 0.7300 | 0.7490 | 0.7000 | 0.7300 | 24,615 | +0.00(+0.00%) |
Jan 16, 2024 | 0.7901 | 0.8000 | 0.7200 | 0.7300 | 59,966 | -0.02(-2.67%) |
Jan 12, 2024 | 0.7514 | 0.7600 | 0.6840 | 0.7500 | 62,412 | +0.08(+11.36%) |
Jan 11, 2024 | 0.7395 | 0.7395 | 0.6522 | 0.6735 | 80,617 | -0.07(-8.92%) |
Jan 10, 2024 | 0.7163 | 0.7500 | 0.7163 | 0.7395 | 37,141 | +0.02(+2.71%) |
Jan 09, 2024 | 0.7711 | 0.7825 | 0.7167 | 0.7200 | 45,438 | -0.06(-8.05%) |
Jan 08, 2024 | 0.7700 | 0.8598 | 0.7503 | 0.7830 | 111,465 | +0.03(+4.40%) |
Jan 05, 2024 | 0.8111 | 0.8324 | 0.7500 | 0.7500 | 93,258 | -0.09(-10.66%) |
Jan 04, 2024 | 0.8429 | 0.8464 | 0.8010 | 0.8395 | 48,715 | -0.03(-3.29%) |
Jan 03, 2024 | 0.8900 | 0.8943 | 0.8200 | 0.8681 | 93,941 | -0.02(-2.45%) |
Jan 02, 2024 | 0.9960 | 0.9960 | 0.8777 | 0.8899 | 201,946 | -0.11(-11.01%) |
Dec 29, 2023 | 1.100 | 1.100 | 0.9401 | 1.000 | 214,118 | -0.10(-9.09%) |
Dec 28, 2023 | 1.110 | 1.120 | 1.035 | 1.100 | 72,328 | -0.03(-2.65%) |
Dec 27, 2023 | 1.120 | 1.130 | 1.020 | 1.130 | 84,616 | +0.00(+0.00%) |
Dec 26, 2023 | 1.120 | 1.140 | 1.020 | 1.130 | 141,658 | +0.02(+1.80%) |
Dec 22, 2023 | 0.9500 | 1.170 | 0.9500 | 1.110 | 217,265 | +0.13(+12.89%) |
Dec 21, 2023 | 1.010 | 1.010 | 0.9249 | 0.9833 | 124,579 | +0.01(+0.60%) |
Dec 20, 2023 | 0.8072 | 1.010 | 0.8068 | 0.9774 | 298,332 | +0.14(+17.07%) |
Dec 19, 2023 | 0.7812 | 0.8586 | 0.7346 | 0.8349 | 357,323 | +0.05(+6.49%) |
Dec 18, 2023 | 0.7200 | 0.7981 | 0.7100 | 0.7840 | 185,162 | +0.03(+3.42%) |
Dec 15, 2023 | 0.8359 | 0.8468 | 0.7158 | 0.7581 | 331,563 | -0.09(-10.75%) |
Dec 14, 2023 | 0.8100 | 0.9000 | 0.7533 | 0.8494 | 262,032 | +0.05(+6.70%) |
Dec 13, 2023 | 1.110 | 1.130 | 0.6629 | 0.7961 | 690,230 | -0.49(-38.29%) |
Dec 12, 2023 | 1.150 | 1.330 | 1.060 | 1.290 | 729,891 | -0.01(-0.77%) |
Dec 11, 2023 | 1.300 | 1.710 | 1.220 | 1.300 | 2,290,471 | +0.16(+14.04%) |
Dec 08, 2023 | 0.7900 | 1.240 | 0.7810 | 1.140 | 633,789 | +0.31(+37.35%) |
Dec 07, 2023 | 0.8200 | 1.200 | 0.7500 | 0.8300 | 267,957 | +0.03(+3.84%) |
Dec 06, 2023 | 0.6756 | 0.8564 | 0.6440 | 0.7993 | 105,529 | +0.16(+24.21%) |
Dec 05, 2023 | 0.6180 | 0.6772 | 0.5900 | 0.6435 | 124,322 | +0.04(+5.77%) |
Dec 04, 2023 | 0.5145 | 0.6084 | 0.5141 | 0.6084 | 304,793 | +0.12(+24.16%) |
Dec 01, 2023 | 0.4500 | 0.5150 | 0.4400 | 0.4900 | 73,407 | +0.04(+9.82%) |
Nov 30, 2023 | 0.4520 | 0.4683 | 0.4100 | 0.4462 | 55,676 | +0.01(+1.41%) |
Nov 29, 2023 | 0.4510 | 0.4745 | 0.4025 | 0.4400 | 66,744 | -0.02(-4.35%) |
Nov 28, 2023 | 0.4924 | 0.4924 | 0.4500 | 0.4600 | 41,244 | -0.02(-4.45%) |
Nov 27, 2023 | 0.5400 | 0.5600 | 0.4703 | 0.4814 | 71,880 | -0.06(-10.42%) |
Nov 24, 2023 | 0.5491 | 0.5500 | 0.5300 | 0.5374 | 27,245 | -0.00(-0.85%) |
Nov 22, 2023 | 0.5300 | 0.5420 | 0.4900 | 0.5420 | 60,700 | +0.05(+10.84%) |
Nov 21, 2023 | 0.5430 | 0.5499 | 0.4890 | 0.4890 | 62,655 | -0.05(-9.94%) |
Nov 20, 2023 | 0.5439 | 0.5500 | 0.4700 | 0.5430 | 56,012 | +0.02(+4.77%) |
Nov 17, 2023 | 0.4926 | 0.5300 | 0.4679 | 0.5183 | 73,988 | +0.03(+5.91%) |
Nov 16, 2023 | 0.5190 | 0.5410 | 0.4788 | 0.4894 | 62,257 | -0.02(-4.56%) |
Nov 15, 2023 | 0.5226 | 0.5226 | 0.4900 | 0.5128 | 38,459 | -0.01(-1.78%) |
Nov 14, 2023 | 0.4700 | 0.5221 | 0.4568 | 0.5221 | 128,890 | +0.06(+12.74%) |
Nov 13, 2023 | 0.3812 | 0.4974 | 0.3800 | 0.4631 | 142,676 | +0.08(+22.09%) |
Nov 10, 2023 | 0.3836 | 0.3990 | 0.3500 | 0.3793 | 118,274 | -0.00(-1.22%) |
Nov 09, 2023 | 0.4181 | 0.4181 | 0.3546 | 0.3840 | 80,472 | -0.03(-7.69%) |
Nov 08, 2023 | 0.4000 | 0.4160 | 0.3885 | 0.4160 | 51,701 | +0.02(+5.26%) |
Nov 07, 2023 | 0.4310 | 0.4310 | 0.3747 | 0.3952 | 97,255 | -0.03(-7.96%) |
Nov 06, 2023 | 0.4084 | 0.4400 | 0.4084 | 0.4294 | 76,357 | +0.01(+2.00%) |
Nov 03, 2023 | 0.3570 | 0.4400 | 0.3500 | 0.4210 | 229,449 | +0.06(+16.62%) |
Nov 02, 2023 | 0.2800 | 0.3644 | 0.2800 | 0.3610 | 272,537 | +0.11(+44.40%) |