Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.6400 | 0.6599 | 0.6012 | 0.6160 | 32,636 | -0.01(-2.04%) |
Jan 30, 2024 | 0.6487 | 0.6550 | 0.6178 | 0.6288 | 308,843 | -0.02(-3.26%) |
Jan 29, 2024 | 0.6600 | 0.6696 | 0.6251 | 0.6500 | 18,649 | +0.02(+2.73%) |
Jan 26, 2024 | 0.6700 | 0.6794 | 0.6210 | 0.6327 | 17,192 | +0.04(+7.06%) |
Jan 25, 2024 | 0.6500 | 0.6500 | 0.5900 | 0.5910 | 64,603 | -0.06(-9.49%) |
Jan 24, 2024 | 0.6800 | 0.6800 | 0.6204 | 0.6530 | 68,293 | -0.02(-3.26%) |
Jan 23, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.6750 | 121,060 | -0.03(-3.71%) |
Jan 22, 2024 | 0.7100 | 0.7398 | 0.7000 | 0.7010 | 32,786 | +0.00(+0.00%) |
Jan 19, 2024 | 0.7798 | 0.7798 | 0.7000 | 0.7010 | 75,606 | -0.04(-5.26%) |
Jan 18, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7399 | 25,602 | +0.02(+2.11%) |
Jan 17, 2024 | 0.7186 | 0.7500 | 0.7000 | 0.7246 | 12,115 | +0.00(+0.50%) |
Jan 16, 2024 | 0.7880 | 0.7502 | 0.7126 | 0.7210 | 51,658 | -0.03(-3.87%) |
Jan 12, 2024 | 0.7525 | 0.7879 | 0.7296 | 0.7500 | 28,769 | -0.02(-2.84%) |
Jan 11, 2024 | 0.7700 | 0.7989 | 0.7540 | 0.7719 | 32,683 | -0.00(-0.10%) |
Jan 10, 2024 | 0.8225 | 0.8225 | 0.7500 | 0.7727 | 28,700 | +0.01(+1.67%) |
Jan 09, 2024 | 0.8006 | 0.8395 | 0.7369 | 0.7600 | 139,635 | -0.06(-7.20%) |
Jan 08, 2024 | 0.7855 | 0.8390 | 0.7855 | 0.8190 | 35,078 | +0.04(+5.00%) |
Jan 05, 2024 | 0.7800 | 0.8170 | 0.7701 | 0.7800 | 55,008 | -0.02(-2.50%) |
Jan 04, 2024 | 0.7586 | 0.8497 | 0.7586 | 0.8000 | 42,385 | -0.03(-3.61%) |
Jan 03, 2024 | 0.8100 | 0.8468 | 0.7500 | 0.8300 | 33,960 | +0.02(+1.84%) |
Jan 02, 2024 | 0.8200 | 0.8500 | 0.8000 | 0.8150 | 26,900 | +0.03(+4.30%) |
Dec 29, 2023 | 0.7100 | 0.8000 | 0.6912 | 0.7814 | 484,320 | +0.07(+10.23%) |
Dec 28, 2023 | 0.6440 | 0.7499 | 0.6440 | 0.7089 | 80,891 | +0.06(+9.06%) |
Dec 27, 2023 | 0.6440 | 0.6718 | 0.6340 | 0.6500 | 136,062 | +0.03(+5.01%) |
Dec 26, 2023 | 0.6891 | 0.6899 | 0.5800 | 0.6190 | 225,693 | -0.04(-5.68%) |
Dec 22, 2023 | 0.6516 | 0.6898 | 0.6073 | 0.6563 | 100,195 | +0.02(+2.55%) |
Dec 21, 2023 | 0.6421 | 0.6675 | 0.6400 | 0.6400 | 117,507 | -0.02(-3.32%) |
Dec 20, 2023 | 0.7300 | 0.7551 | 0.6416 | 0.6620 | 229,237 | -0.09(-11.73%) |
Dec 19, 2023 | 0.7300 | 0.7700 | 0.7300 | 0.7500 | 121,160 | +0.03(+4.02%) |
Dec 18, 2023 | 0.7200 | 0.7699 | 0.7200 | 0.7210 | 59,320 | +0.00(+0.14%) |
Dec 15, 2023 | 0.6980 | 0.7387 | 0.6980 | 0.7200 | 34,665 | +0.02(+3.45%) |
Dec 14, 2023 | 0.7000 | 0.7998 | 0.6800 | 0.6960 | 326,118 | -0.02(-3.33%) |
Dec 13, 2023 | 0.6977 | 0.7443 | 0.6864 | 0.7200 | 178,193 | +0.03(+3.75%) |
Dec 12, 2023 | 0.7671 | 0.7671 | 0.6664 | 0.6940 | 260,187 | -0.03(-3.74%) |
Dec 11, 2023 | 0.7880 | 0.8496 | 0.7155 | 0.7210 | 75,486 | -0.04(-5.01%) |
Dec 08, 2023 | 0.7202 | 0.8300 | 0.7202 | 0.7590 | 84,397 | -0.01(-1.79%) |
Dec 07, 2023 | 0.7837 | 0.8002 | 0.7552 | 0.7728 | 40,674 | +0.01(+1.66%) |
Dec 06, 2023 | 0.7900 | 0.8094 | 0.7514 | 0.7602 | 46,296 | -0.04(-4.77%) |
Dec 05, 2023 | 0.8100 | 0.8564 | 0.7500 | 0.7983 | 61,455 | -0.00(-0.21%) |
Dec 04, 2023 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 39,361 | -0.05(-5.87%) |
Dec 01, 2023 | 0.8600 | 0.8835 | 0.8000 | 0.8499 | 42,668 | -0.00(-0.01%) |
Nov 30, 2023 | 0.9000 | 0.9398 | 0.8441 | 0.8500 | 225,437 | -0.07(-7.61%) |
Nov 29, 2023 | 0.9300 | 0.9600 | 0.9110 | 0.9200 | 118,835 | +0.04(+4.07%) |
Nov 28, 2023 | 0.9100 | 0.9400 | 0.8489 | 0.8840 | 26,871 | -0.04(-3.91%) |
Nov 27, 2023 | 0.9537 | 0.9800 | 0.9101 | 0.9200 | 130,965 | -0.03(-3.16%) |
Nov 24, 2023 | 0.8600 | 0.9800 | 0.8600 | 0.9500 | 168,221 | +0.10(+11.76%) |
Nov 22, 2023 | 0.8500 | 0.8700 | 0.8200 | 0.8500 | 266,590 | +0.01(+1.07%) |
Nov 21, 2023 | 0.8685 | 0.8700 | 0.8359 | 0.8410 | 157,941 | -0.03(-3.33%) |
Nov 20, 2023 | 0.8500 | 0.8700 | 0.8351 | 0.8700 | 159,540 | +0.02(+2.35%) |
Nov 17, 2023 | 0.8500 | 0.8600 | 0.8200 | 0.8500 | 184,434 | -0.01(-0.68%) |
Nov 16, 2023 | 0.8700 | 0.8777 | 0.8000 | 0.8558 | 127,647 | +0.06(+6.97%) |
Nov 15, 2023 | 0.8100 | 0.8800 | 0.7900 | 0.8000 | 524,052 | -0.11(-12.10%) |
Nov 14, 2023 | 0.9500 | 0.9500 | 0.8801 | 0.9101 | 31,297 | -0.02(-2.13%) |
Nov 13, 2023 | 0.9350 | 0.9500 | 0.8800 | 0.9299 | 16,343 | -0.01(-1.07%) |
Nov 10, 2023 | 0.9750 | 1.000 | 0.9301 | 0.9400 | 21,387 | -0.04(-4.08%) |
Nov 09, 2023 | 1.000 | 1.000 | 0.9200 | 0.9800 | 19,016 | +0.01(+1.04%) |
Nov 08, 2023 | 0.9501 | 0.9998 | 0.8900 | 0.9699 | 34,615 | -0.01(-0.73%) |
Nov 07, 2023 | 0.9800 | 0.9999 | 0.9500 | 0.9770 | 16,738 | +0.05(+5.05%) |
Nov 06, 2023 | 1.000 | 1.000 | 0.9300 | 0.9300 | 27,706 | -0.07(-6.55%) |
Nov 03, 2023 | 1.050 | 1.060 | 0.9601 | 0.9952 | 21,242 | -0.06(-6.11%) |
Nov 02, 2023 | 0.9412 | 1.060 | 0.9412 | 1.060 | 17,682 | +0.06(+6.00%) |