Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.6000 | 0.6900 | 0.5829 | 0.5940 | 1,998,895 | +0.01(+1.23%) |
Jan 30, 2024 | 0.5800 | 0.5868 | 0.5750 | 0.5868 | 17,123 | +0.00(+0.74%) |
Jan 29, 2024 | 0.5800 | 0.5825 | 0.5550 | 0.5825 | 37,730 | +0.03(+5.89%) |
Jan 26, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5501 | 326,348 | -0.05(-8.32%) |
Jan 25, 2024 | 0.6700 | 0.6700 | 0.5937 | 0.6000 | 325,501 | -0.07(-10.35%) |
Jan 24, 2024 | 0.6800 | 0.6800 | 0.6403 | 0.6693 | 55,927 | -0.01(-1.57%) |
Jan 23, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 5,879 | +0.01(+1.51%) |
Jan 22, 2024 | 0.6800 | 0.6893 | 0.6302 | 0.6699 | 40,543 | -0.01(-0.76%) |
Jan 19, 2024 | 0.6500 | 0.6799 | 0.6201 | 0.6750 | 107,967 | +0.02(+2.27%) |
Jan 18, 2024 | 0.6320 | 0.6600 | 0.6134 | 0.6600 | 42,950 | +0.03(+4.60%) |
Jan 17, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6310 | 61,158 | -0.03(-4.05%) |
Jan 16, 2024 | 0.6992 | 0.7000 | 0.6513 | 0.6576 | 42,332 | -0.03(-4.59%) |
Jan 12, 2024 | 0.6999 | 0.7000 | 0.6866 | 0.6892 | 36,148 | -0.01(-1.53%) |
Jan 11, 2024 | 0.7250 | 0.7358 | 0.6900 | 0.6999 | 92,307 | -0.03(-3.65%) |
Jan 10, 2024 | 0.7600 | 0.7551 | 0.7133 | 0.7264 | 155,207 | -0.03(-4.30%) |
Jan 09, 2024 | 0.7450 | 0.7681 | 0.7401 | 0.7590 | 29,496 | +0.01(+1.88%) |
Jan 08, 2024 | 0.7500 | 0.7698 | 0.7400 | 0.7450 | 90,139 | -0.02(-1.97%) |
Jan 05, 2024 | 0.7501 | 0.7899 | 0.7450 | 0.7600 | 85,235 | -0.00(-0.26%) |
Jan 04, 2024 | 0.7026 | 0.8000 | 0.7000 | 0.7620 | 259,290 | +0.03(+4.67%) |
Jan 03, 2024 | 0.7700 | 0.7700 | 0.7175 | 0.7280 | 139,185 | -0.04(-5.42%) |
Jan 02, 2024 | 0.7300 | 0.7700 | 0.7102 | 0.7697 | 78,583 | +0.01(+1.28%) |
Dec 29, 2023 | 0.7640 | 0.8000 | 0.7406 | 0.7600 | 64,920 | -0.00(-0.52%) |
Dec 28, 2023 | 0.7480 | 0.7999 | 0.7480 | 0.7640 | 235,181 | +0.01(+1.73%) |
Dec 27, 2023 | 0.7668 | 0.7668 | 0.7355 | 0.7510 | 91,043 | -0.01(-0.66%) |
Dec 26, 2023 | 0.7600 | 0.7679 | 0.7500 | 0.7560 | 80,607 | +0.00(+0.53%) |
Dec 22, 2023 | 0.7600 | 0.7800 | 0.7401 | 0.7520 | 107,910 | -0.02(-2.17%) |
Dec 21, 2023 | 0.7693 | 0.7693 | 0.7300 | 0.7687 | 75,226 | -0.00(-0.08%) |
Dec 20, 2023 | 0.7600 | 0.7800 | 0.7201 | 0.7693 | 87,405 | +0.01(+1.22%) |
Dec 19, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 65,108 | -0.01(-0.98%) |
Dec 18, 2023 | 0.7490 | 0.8098 | 0.7180 | 0.7675 | 238,340 | +0.01(+0.99%) |
Dec 15, 2023 | 0.8000 | 0.8000 | 0.7324 | 0.7600 | 85,658 | +0.02(+2.70%) |
Dec 14, 2023 | 0.7158 | 0.7934 | 0.7102 | 0.7400 | 123,126 | -0.04(-5.13%) |
Dec 13, 2023 | 0.8100 | 0.8102 | 0.7000 | 0.7800 | 462,822 | -0.06(-7.15%) |
Dec 12, 2023 | 0.8977 | 0.8977 | 0.8301 | 0.8401 | 173,817 | -0.04(-4.53%) |
Dec 11, 2023 | 0.9300 | 0.9450 | 0.8555 | 0.8800 | 157,120 | -0.05(-5.62%) |
Dec 08, 2023 | 0.8980 | 1.020 | 0.8820 | 0.9324 | 478,691 | +0.01(+1.35%) |
Dec 07, 2023 | 0.9700 | 1.020 | 0.8900 | 0.9200 | 2,740,653 | -0.67(-42.14%) |
Dec 06, 2023 | 1.340 | 2.090 | 1.240 | 1.590 | 26,267,780 | +0.47(+41.96%) |
Dec 05, 2023 | 1.070 | 1.150 | 1.000 | 1.120 | 1,920,818 | +0.01(+0.45%) |
Dec 04, 2023 | 1.080 | 1.167 | 1.060 | 1.115 | 18,112 | +0.01(+1.36%) |
Dec 01, 2023 | 1.070 | 1.180 | 1.070 | 1.100 | 29,995 | +0.01(+0.59%) |
Nov 30, 2023 | 1.020 | 1.390 | 1.000 | 1.093 | 320,582 | +0.11(+11.03%) |
Nov 29, 2023 | 0.9435 | 1.000 | 0.9269 | 0.9849 | 17,929 | +0.04(+4.78%) |
Nov 28, 2023 | 0.9200 | 1.010 | 0.9200 | 0.9400 | 34,516 | -0.01(-0.95%) |
Nov 27, 2023 | 0.9419 | 1.000 | 0.9385 | 0.9490 | 34,533 | +0.01(+0.96%) |
Nov 24, 2023 | 0.8991 | 0.9449 | 0.8800 | 0.9400 | 12,923 | +0.01(+1.13%) |
Nov 22, 2023 | 0.9500 | 1.000 | 0.9000 | 0.9295 | 51,554 | -0.05(-4.98%) |
Nov 21, 2023 | 1.000 | 1.020 | 0.9500 | 0.9782 | 32,400 | -0.04(-4.10%) |
Nov 20, 2023 | 0.9900 | 1.050 | 0.9900 | 1.020 | 38,413 | +0.00(+0.00%) |
Nov 17, 2023 | 1.010 | 1.040 | 0.9765 | 1.020 | 31,111 | +0.04(+4.08%) |
Nov 16, 2023 | 1.000 | 1.020 | 0.9700 | 0.9800 | 50,174 | -0.06(-5.77%) |
Nov 15, 2023 | 1.070 | 1.080 | 1.020 | 1.040 | 37,006 | +0.01(+0.97%) |
Nov 14, 2023 | 1.050 | 1.070 | 1.000 | 1.030 | 30,069 | +0.01(+0.77%) |
Nov 13, 2023 | 1.040 | 1.100 | 0.9600 | 1.022 | 24,161 | -0.06(-5.36%) |
Nov 10, 2023 | 1.120 | 1.120 | 1.030 | 1.080 | 21,586 | +0.06(+5.88%) |
Nov 09, 2023 | 1.110 | 1.190 | 1.010 | 1.020 | 50,572 | -0.12(-10.53%) |
Nov 08, 2023 | 1.200 | 1.250 | 1.110 | 1.140 | 146,757 | -0.08(-6.56%) |
Nov 07, 2023 | 1.200 | 1.390 | 1.190 | 1.220 | 199,990 | +0.00(+0.00%) |
Nov 06, 2023 | 1.350 | 1.405 | 1.180 | 1.220 | 86,345 | -0.11(-8.27%) |
Nov 03, 2023 | 1.270 | 1.400 | 1.210 | 1.330 | 234,816 | +0.08(+6.57%) |
Nov 02, 2023 | 1.220 | 1.270 | 1.180 | 1.248 | 26,167 | +0.03(+2.30%) |