Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7261 | 0.7672 | 0.7001 | 0.7267 | 168,002 | -0.01(-0.98%) |
Jan 30, 2024 | 0.7200 | 0.7750 | 0.7200 | 0.7339 | 389,986 | -0.02(-2.15%) |
Jan 29, 2024 | 0.7597 | 0.7597 | 0.6900 | 0.7500 | 360,815 | +0.04(+6.31%) |
Jan 26, 2024 | 0.7498 | 0.7600 | 0.7498 | 0.7055 | 333,398 | -0.01(-1.84%) |
Jan 25, 2024 | 0.7000 | 0.7400 | 0.6904 | 0.7187 | 214,494 | +0.01(+1.43%) |
Jan 24, 2024 | 0.6838 | 0.7498 | 0.6800 | 0.7086 | 361,256 | +0.03(+4.21%) |
Jan 23, 2024 | 0.6800 | 0.7103 | 0.6677 | 0.6800 | 92,366 | +0.01(+0.89%) |
Jan 22, 2024 | 0.7200 | 0.7500 | 0.6740 | 0.6740 | 465,514 | -0.01(-1.26%) |
Jan 19, 2024 | 0.6400 | 0.7044 | 0.6100 | 0.6826 | 211,775 | +0.04(+6.66%) |
Jan 18, 2024 | 0.6955 | 0.7068 | 0.6400 | 0.6400 | 191,466 | -0.03(-4.53%) |
Jan 17, 2024 | 0.7717 | 0.7800 | 0.6702 | 0.6704 | 495,410 | -0.11(-14.04%) |
Jan 16, 2024 | 0.7200 | 0.8149 | 0.7005 | 0.7799 | 1,067,621 | +0.13(+19.98%) |
Jan 12, 2024 | 0.6155 | 0.6500 | 0.5420 | 0.6500 | 595,847 | +0.06(+10.17%) |
Jan 11, 2024 | 0.5332 | 0.5998 | 0.5100 | 0.5900 | 181,327 | +0.06(+11.76%) |
Jan 10, 2024 | 0.5800 | 0.5800 | 0.5194 | 0.5279 | 197,292 | -0.05(-8.98%) |
Jan 09, 2024 | 0.6000 | 0.6100 | 0.5500 | 0.5800 | 136,680 | -0.02(-3.91%) |
Jan 08, 2024 | 0.5760 | 0.6243 | 0.5750 | 0.6036 | 350,561 | -0.02(-2.65%) |
Jan 05, 2024 | 0.5263 | 0.6254 | 0.5027 | 0.6200 | 821,309 | +0.09(+16.98%) |
Jan 04, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5300 | 372,530 | +0.02(+4.58%) |
Jan 03, 2024 | 0.4600 | 0.5268 | 0.4400 | 0.5068 | 303,003 | +0.05(+11.58%) |
Jan 02, 2024 | 0.4800 | 0.4800 | 0.4200 | 0.4542 | 198,168 | -0.01(-1.26%) |
Dec 29, 2023 | 0.4426 | 0.4794 | 0.4359 | 0.4600 | 355,463 | -0.01(-1.22%) |
Dec 28, 2023 | 0.4300 | 0.4820 | 0.4300 | 0.4657 | 396,983 | +0.01(+1.81%) |
Dec 27, 2023 | 0.4800 | 0.5196 | 0.4500 | 0.4574 | 609,525 | -0.02(-3.87%) |
Dec 26, 2023 | 0.4405 | 0.5700 | 0.4405 | 0.4758 | 526,184 | +0.03(+5.99%) |
Dec 22, 2023 | 0.4230 | 0.4713 | 0.4230 | 0.4489 | 1,249,303 | +0.03(+6.88%) |
Dec 21, 2023 | 0.4600 | 0.4732 | 0.4126 | 0.4200 | 690,799 | -0.03(-7.51%) |
Dec 20, 2023 | 0.4910 | 0.4925 | 0.4307 | 0.4541 | 365,223 | -0.03(-5.79%) |
Dec 19, 2023 | 0.5000 | 0.5257 | 0.4800 | 0.4820 | 566,867 | -0.02(-4.46%) |
Dec 18, 2023 | 0.5200 | 0.5497 | 0.5000 | 0.5045 | 220,418 | -0.04(-6.85%) |
Dec 15, 2023 | 0.5490 | 0.6038 | 0.5189 | 0.5416 | 269,114 | -0.05(-7.73%) |
Dec 14, 2023 | 0.5332 | 0.5997 | 0.5332 | 0.5870 | 241,483 | +0.04(+6.96%) |
Dec 13, 2023 | 0.5480 | 0.5600 | 0.5000 | 0.5488 | 403,946 | +0.04(+7.46%) |
Dec 12, 2023 | 0.6275 | 0.6370 | 0.5050 | 0.5107 | 611,939 | -0.11(-18.29%) |
Dec 11, 2023 | 0.6500 | 0.6899 | 0.6100 | 0.6250 | 200,399 | -0.05(-7.30%) |
Dec 08, 2023 | 0.6501 | 0.6876 | 0.6500 | 0.6742 | 95,438 | +0.02(+3.03%) |
Dec 07, 2023 | 0.7572 | 0.7572 | 0.6500 | 0.6544 | 686,485 | -0.08(-11.20%) |
Dec 06, 2023 | 0.6900 | 0.7700 | 0.6503 | 0.7369 | 615,318 | +0.09(+13.37%) |
Dec 05, 2023 | 0.7000 | 0.7468 | 0.6500 | 0.6500 | 382,856 | -0.05(-7.14%) |
Dec 04, 2023 | 0.6598 | 0.7800 | 0.6500 | 0.7000 | 746,471 | +0.00(+0.00%) |
Dec 01, 2023 | 0.6470 | 0.7000 | 0.6240 | 0.7000 | 255,097 | +0.05(+8.28%) |
Nov 30, 2023 | 0.6435 | 0.6711 | 0.5862 | 0.6465 | 201,075 | +0.00(+0.53%) |
Nov 29, 2023 | 0.7455 | 0.7455 | 0.6374 | 0.6431 | 260,270 | -0.07(-9.42%) |
Nov 28, 2023 | 0.6701 | 0.7279 | 0.6636 | 0.7100 | 208,193 | +0.03(+4.00%) |
Nov 27, 2023 | 0.7000 | 0.7378 | 0.6676 | 0.6827 | 121,438 | -0.04(-5.95%) |
Nov 24, 2023 | 0.7070 | 0.7510 | 0.7000 | 0.7259 | 54,782 | -0.04(-5.81%) |
Nov 22, 2023 | 0.7000 | 0.7747 | 0.7000 | 0.7707 | 89,868 | -0.00(-0.55%) |
Nov 21, 2023 | 0.7630 | 0.7836 | 0.7322 | 0.7750 | 125,144 | -0.03(-3.13%) |
Nov 20, 2023 | 0.7999 | 0.8079 | 0.7420 | 0.8000 | 267,456 | +0.00(+0.00%) |
Nov 17, 2023 | 0.7665 | 0.8208 | 0.7456 | 0.8000 | 448,687 | +0.05(+7.04%) |
Nov 16, 2023 | 0.7874 | 0.8079 | 0.7432 | 0.7474 | 349,157 | -0.06(-7.73%) |
Nov 15, 2023 | 0.7900 | 0.8152 | 0.6237 | 0.8100 | 788,406 | +0.02(+2.64%) |
Nov 14, 2023 | 0.8200 | 0.8680 | 0.7622 | 0.7892 | 517,138 | -0.07(-8.38%) |
Nov 13, 2023 | 0.8100 | 0.8700 | 0.6920 | 0.8614 | 441,630 | +0.09(+11.54%) |
Nov 10, 2023 | 0.5930 | 0.7723 | 0.5930 | 0.7723 | 456,678 | +0.14(+22.78%) |
Nov 09, 2023 | 0.5980 | 0.6502 | 0.5980 | 0.6290 | 341,442 | +0.02(+3.11%) |
Nov 08, 2023 | 0.5676 | 0.6222 | 0.5478 | 0.6100 | 223,676 | +0.06(+11.05%) |
Nov 07, 2023 | 0.5050 | 0.5545 | 0.4950 | 0.5493 | 103,958 | +0.06(+12.79%) |
Nov 06, 2023 | 0.4854 | 0.5043 | 0.4560 | 0.4870 | 121,251 | +0.01(+1.04%) |
Nov 03, 2023 | 0.5002 | 0.5250 | 0.4675 | 0.4820 | 185,459 | +0.00(+0.42%) |
Nov 02, 2023 | 0.5080 | 0.5410 | 0.4500 | 0.4800 | 79,598 | +0.01(+3.23%) |