Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8500 | 0.8690 | 0.8000 | 0.8111 | 842,044 | -0.06(-6.77%) |
Jan 30, 2024 | 0.9100 | 0.9100 | 0.8606 | 0.8700 | 522,847 | -0.04(-4.08%) |
Jan 29, 2024 | 0.8900 | 0.9072 | 0.8710 | 0.9070 | 466,926 | +0.02(+2.42%) |
Jan 26, 2024 | 0.9000 | 0.9099 | 0.8542 | 0.8856 | 603,320 | -0.00(-0.49%) |
Jan 25, 2024 | 0.9287 | 0.9490 | 0.8796 | 0.8900 | 732,509 | -0.04(-4.20%) |
Jan 24, 2024 | 0.9376 | 0.9400 | 0.9000 | 0.9290 | 721,006 | +0.00(+0.41%) |
Jan 23, 2024 | 0.9267 | 0.9500 | 0.9000 | 0.9252 | 956,536 | +0.02(+2.57%) |
Jan 22, 2024 | 0.8500 | 0.9200 | 0.8482 | 0.9020 | 1,890,568 | +0.07(+8.67%) |
Jan 19, 2024 | 0.8480 | 0.8480 | 0.8006 | 0.8300 | 789,802 | +0.00(+0.00%) |
Jan 18, 2024 | 0.8300 | 0.8389 | 0.8100 | 0.8300 | 668,933 | +0.03(+3.14%) |
Jan 17, 2024 | 0.7700 | 0.8099 | 0.7500 | 0.8047 | 744,046 | +0.04(+5.20%) |
Jan 16, 2024 | 0.8200 | 0.8271 | 0.7574 | 0.7649 | 587,459 | -0.03(-3.79%) |
Jan 12, 2024 | 0.8000 | 0.8200 | 0.7707 | 0.7950 | 557,307 | -0.00(-0.09%) |
Jan 11, 2024 | 0.8500 | 0.8500 | 0.7815 | 0.7957 | 656,954 | -0.04(-4.79%) |
Jan 10, 2024 | 0.8717 | 0.8750 | 0.8200 | 0.8357 | 543,301 | -0.02(-2.37%) |
Jan 09, 2024 | 0.8900 | 0.8900 | 0.8407 | 0.8560 | 618,220 | -0.02(-2.71%) |
Jan 08, 2024 | 0.8500 | 0.8798 | 0.8307 | 0.8798 | 647,289 | +0.06(+7.56%) |
Jan 05, 2024 | 0.8645 | 0.8700 | 0.8180 | 0.8180 | 401,322 | -0.03(-3.50%) |
Jan 04, 2024 | 0.8650 | 0.8820 | 0.8210 | 0.8477 | 571,853 | -0.02(-1.89%) |
Jan 03, 2024 | 0.8800 | 0.9150 | 0.8500 | 0.8640 | 521,771 | -0.03(-3.41%) |
Jan 02, 2024 | 0.9293 | 0.9600 | 0.8860 | 0.8945 | 552,920 | -0.02(-2.04%) |
Dec 29, 2023 | 0.9500 | 0.9750 | 0.9000 | 0.9131 | 850,294 | -0.06(-5.87%) |
Dec 28, 2023 | 0.9400 | 0.9800 | 0.9400 | 0.9700 | 591,991 | +0.02(+2.11%) |
Dec 27, 2023 | 0.9800 | 0.9800 | 0.9401 | 0.9500 | 458,005 | -0.03(-2.86%) |
Dec 26, 2023 | 0.9100 | 0.9877 | 0.9000 | 0.9780 | 1,130,893 | +0.08(+8.67%) |
Dec 22, 2023 | 0.9000 | 0.9290 | 0.8800 | 0.9000 | 595,586 | +0.02(+1.79%) |
Dec 21, 2023 | 0.9200 | 0.9498 | 0.8800 | 0.8842 | 596,048 | -0.03(-2.84%) |
Dec 20, 2023 | 0.9000 | 1.000 | 0.8960 | 0.9100 | 1,392,681 | -0.01(-1.17%) |
Dec 19, 2023 | 0.8800 | 0.9500 | 0.8750 | 0.9208 | 950,527 | +0.05(+5.49%) |
Dec 18, 2023 | 0.8600 | 0.9099 | 0.8500 | 0.8729 | 1,165,510 | +0.02(+2.69%) |
Dec 15, 2023 | 0.8600 | 0.8900 | 0.8410 | 0.8500 | 977,998 | +0.03(+3.23%) |
Dec 14, 2023 | 0.8149 | 0.8500 | 0.8100 | 0.8234 | 586,017 | +0.02(+2.03%) |
Dec 13, 2023 | 0.8140 | 0.8149 | 0.7742 | 0.8070 | 606,203 | -0.01(-0.86%) |
Dec 12, 2023 | 0.8177 | 0.8444 | 0.8025 | 0.8140 | 459,928 | -0.04(-4.20%) |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.8025 | 0.8497 | 604,403 | -0.00(-0.04%) |
Dec 08, 2023 | 0.8000 | 0.8551 | 0.8000 | 0.8500 | 465,555 | +0.05(+6.88%) |
Dec 07, 2023 | 0.8600 | 0.9300 | 0.7600 | 0.7953 | 1,712,359 | -0.02(-2.45%) |
Dec 06, 2023 | 0.9200 | 0.9500 | 0.8025 | 0.8153 | 1,394,827 | -0.08(-9.42%) |
Dec 05, 2023 | 0.9400 | 0.9600 | 0.9000 | 0.9001 | 434,273 | -0.04(-4.60%) |
Dec 04, 2023 | 0.9500 | 0.9600 | 0.8811 | 0.9435 | 592,375 | +0.02(+1.62%) |
Dec 01, 2023 | 0.8800 | 0.9300 | 0.8528 | 0.9285 | 449,795 | +0.04(+4.21%) |
Nov 30, 2023 | 0.9500 | 0.9510 | 0.8810 | 0.8910 | 306,989 | -0.03(-3.15%) |
Nov 29, 2023 | 0.9010 | 0.9749 | 0.9000 | 0.9200 | 499,424 | +0.01(+1.10%) |
Nov 28, 2023 | 0.9087 | 0.9198 | 0.8802 | 0.9100 | 312,338 | -0.00(-0.22%) |
Nov 27, 2023 | 0.8500 | 0.9600 | 0.8463 | 0.9120 | 822,559 | +0.03(+3.64%) |
Nov 24, 2023 | 0.7778 | 0.8800 | 0.7650 | 0.8800 | 322,444 | +0.11(+13.99%) |
Nov 22, 2023 | 0.7800 | 0.7973 | 0.7501 | 0.7720 | 263,199 | +0.03(+4.17%) |
Nov 21, 2023 | 0.7629 | 0.7800 | 0.7320 | 0.7411 | 394,298 | -0.01(-1.19%) |
Nov 20, 2023 | 0.7600 | 0.7799 | 0.7400 | 0.7500 | 348,524 | +0.01(+1.63%) |
Nov 17, 2023 | 0.7200 | 0.7700 | 0.7116 | 0.7380 | 333,536 | -0.00(-0.27%) |
Nov 16, 2023 | 0.7710 | 0.7965 | 0.7308 | 0.7400 | 363,497 | -0.05(-6.03%) |
Nov 15, 2023 | 0.7800 | 0.8188 | 0.7610 | 0.7875 | 607,098 | +0.01(+1.78%) |
Nov 14, 2023 | 0.7716 | 0.7787 | 0.7201 | 0.7737 | 573,292 | +0.00(+0.27%) |
Nov 13, 2023 | 0.7724 | 0.7940 | 0.7500 | 0.7716 | 373,400 | +0.06(+8.68%) |
Nov 10, 2023 | 0.7600 | 0.7700 | 0.6700 | 0.7100 | 522,240 | -0.04(-5.21%) |
Nov 09, 2023 | 0.8352 | 0.8352 | 0.7373 | 0.7490 | 363,512 | -0.07(-8.11%) |
Nov 08, 2023 | 0.8254 | 0.8390 | 0.7900 | 0.8151 | 215,017 | -0.01(-1.28%) |
Nov 07, 2023 | 0.8404 | 0.8404 | 0.7886 | 0.8257 | 169,665 | +0.02(+1.94%) |
Nov 06, 2023 | 0.8481 | 0.8481 | 0.8000 | 0.8100 | 196,550 | -0.02(-2.75%) |
Nov 03, 2023 | 0.8447 | 0.8499 | 0.8000 | 0.8329 | 384,581 | +0.04(+5.55%) |
Nov 02, 2023 | 0.7831 | 0.8166 | 0.7656 | 0.7891 | 460,399 | +0.05(+6.20%) |