Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.060 | 1.060 | 1.020 | 1.020 | 24,743 | -0.05(-4.67%) |
Jan 30, 2024 | 1.060 | 1.130 | 1.050 | 1.070 | 33,667 | -0.02(-1.83%) |
Jan 29, 2024 | 1.070 | 1.150 | 1.060 | 1.090 | 59,362 | +0.01(+0.93%) |
Jan 26, 2024 | 1.110 | 1.150 | 1.070 | 1.080 | 40,277 | -0.04(-3.57%) |
Jan 25, 2024 | 1.180 | 1.217 | 1.111 | 1.120 | 31,724 | -0.03(-2.61%) |
Jan 24, 2024 | 1.140 | 1.200 | 1.130 | 1.150 | 34,401 | +0.04(+3.60%) |
Jan 23, 2024 | 1.110 | 1.140 | 1.110 | 1.110 | 39,847 | +0.03(+2.78%) |
Jan 22, 2024 | 1.050 | 1.110 | 1.040 | 1.080 | 55,096 | +0.02(+1.41%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.030 | 1.065 | 39,725 | +0.03(+3.40%) |
Jan 18, 2024 | 1.090 | 1.090 | 1.030 | 1.030 | 56,677 | -0.02(-1.90%) |
Jan 17, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 29,278 | +0.02(+1.94%) |
Jan 16, 2024 | 1.080 | 1.080 | 1.010 | 1.030 | 40,363 | -0.04(-3.74%) |
Jan 12, 2024 | 1.080 | 1.250 | 1.070 | 1.070 | 85,501 | +0.00(+0.00%) |
Jan 11, 2024 | 0.9800 | 1.070 | 0.9508 | 1.070 | 148,040 | +0.11(+11.02%) |
Jan 10, 2024 | 0.9500 | 0.9808 | 0.9341 | 0.9638 | 35,888 | +0.00(+0.40%) |
Jan 09, 2024 | 0.9771 | 0.9900 | 0.9414 | 0.9600 | 11,485 | -0.03(-3.03%) |
Jan 08, 2024 | 0.9900 | 0.9900 | 0.9601 | 0.9900 | 23,679 | +0.01(+1.02%) |
Jan 05, 2024 | 0.9700 | 0.9900 | 0.9501 | 0.9800 | 55,038 | +0.00(+0.01%) |
Jan 04, 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9799 | 76,067 | +0.03(+3.49%) |
Jan 03, 2024 | 0.9200 | 0.9469 | 0.9000 | 0.9469 | 19,400 | +0.04(+3.96%) |
Jan 02, 2024 | 0.9040 | 0.9400 | 0.8700 | 0.9108 | 39,180 | +0.04(+5.10%) |
Dec 29, 2023 | 0.9000 | 0.9000 | 0.8537 | 0.8666 | 107,567 | -0.01(-1.52%) |
Dec 28, 2023 | 0.8900 | 0.9400 | 0.8800 | 0.8800 | 79,750 | -0.00(-0.33%) |
Dec 27, 2023 | 0.9100 | 0.9300 | 0.8700 | 0.8829 | 150,684 | -0.02(-2.22%) |
Dec 26, 2023 | 0.9000 | 0.9200 | 0.8901 | 0.9029 | 57,386 | -0.01(-0.78%) |
Dec 22, 2023 | 0.9127 | 0.9300 | 0.8950 | 0.9100 | 37,383 | -0.00(-0.30%) |
Dec 21, 2023 | 0.9300 | 0.9399 | 0.9056 | 0.9127 | 77,038 | -0.03(-2.90%) |
Dec 20, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 120,133 | -0.02(-1.87%) |
Dec 19, 2023 | 0.9000 | 0.9731 | 0.8700 | 0.9579 | 79,131 | +0.05(+5.87%) |
Dec 18, 2023 | 0.8602 | 0.9300 | 0.8600 | 0.9048 | 213,504 | +0.02(+1.96%) |
Dec 15, 2023 | 0.8700 | 0.8874 | 0.8700 | 0.8874 | 96,788 | +0.02(+2.00%) |
Dec 14, 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 43,326 | +0.04(+4.97%) |
Dec 13, 2023 | 0.8797 | 0.8797 | 0.8139 | 0.8288 | 318,594 | -0.01(-1.33%) |
Dec 12, 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 80,918 | -0.00(-0.01%) |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.8201 | 0.8401 | 351,408 | -0.04(-4.56%) |
Dec 08, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8802 | 110,252 | -0.02(-2.20%) |
Dec 07, 2023 | 0.9300 | 0.9399 | 0.8800 | 0.9000 | 32,691 | -0.00(-0.03%) |
Dec 06, 2023 | 0.8403 | 0.9283 | 0.8300 | 0.9003 | 1,540,562 | +0.04(+4.69%) |
Dec 05, 2023 | 0.9000 | 0.9000 | 0.8550 | 0.8600 | 461,424 | -0.05(-5.49%) |
Dec 04, 2023 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 116,724 | +0.00(+0.00%) |
Dec 01, 2023 | 0.9100 | 0.9199 | 0.8800 | 0.9100 | 307,538 | +0.02(+2.25%) |
Nov 30, 2023 | 0.9099 | 0.9392 | 0.8700 | 0.8900 | 245,009 | -0.02(-2.19%) |
Nov 29, 2023 | 0.9150 | 0.9525 | 0.8900 | 0.9099 | 219,806 | +0.05(+6.01%) |
Nov 28, 2023 | 0.8867 | 0.9100 | 0.8550 | 0.8583 | 77,140 | -0.00(-0.20%) |
Nov 27, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8600 | 80,619 | -0.07(-7.18%) |
Nov 24, 2023 | 0.8800 | 0.9298 | 0.8800 | 0.9265 | 18,065 | +0.02(+2.75%) |
Nov 22, 2023 | 0.8950 | 0.9276 | 0.8900 | 0.9017 | 75,655 | -0.01(-0.91%) |
Nov 21, 2023 | 0.9299 | 0.9299 | 0.9000 | 0.9100 | 69,756 | -0.02(-2.16%) |
Nov 20, 2023 | 0.9030 | 0.9550 | 0.9000 | 0.9301 | 29,363 | +0.01(+1.10%) |
Nov 17, 2023 | 0.9650 | 0.9650 | 0.9030 | 0.9200 | 14,847 | -0.01(-1.28%) |
Nov 16, 2023 | 0.9600 | 0.9650 | 0.9038 | 0.9319 | 281,045 | -0.03(-3.09%) |
Nov 15, 2023 | 0.9400 | 0.9695 | 0.9400 | 0.9616 | 44,155 | +0.02(+2.30%) |
Nov 14, 2023 | 0.9500 | 0.9899 | 0.9400 | 0.9400 | 50,345 | -0.01(-1.04%) |
Nov 13, 2023 | 0.9500 | 0.9900 | 0.9408 | 0.9499 | 41,415 | -0.01(-1.05%) |
Nov 10, 2023 | 0.9700 | 1.020 | 0.9500 | 0.9600 | 119,074 | -0.02(-2.04%) |
Nov 09, 2023 | 1.000 | 1.020 | 0.9522 | 0.9800 | 143,193 | -0.02(-1.99%) |
Nov 08, 2023 | 1.010 | 1.015 | 0.9647 | 0.9999 | 44,741 | -0.02(-1.97%) |
Nov 07, 2023 | 1.070 | 1.070 | 1.010 | 1.020 | 59,820 | +0.00(+0.00%) |
Nov 06, 2023 | 1.100 | 1.100 | 1.020 | 1.020 | 75,006 | -0.05(-4.67%) |
Nov 03, 2023 | 1.040 | 1.090 | 1.000 | 1.070 | 57,922 | +0.04(+3.88%) |
Nov 02, 2023 | 0.9600 | 1.060 | 0.9600 | 1.030 | 38,403 | +0.04(+3.91%) |