Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.9748 | 1.050 | 0.9508 | 1.020 | 430,351 | +0.04(+3.75%) |
Jan 30, 2024 | 1.030 | 1.040 | 0.9500 | 0.9831 | 448,701 | -0.05(-4.55%) |
Jan 29, 2024 | 1.080 | 1.120 | 1.000 | 1.030 | 820,310 | -0.02(-1.90%) |
Jan 26, 2024 | 1.000 | 1.135 | 1.000 | 1.050 | 789,121 | +0.05(+5.00%) |
Jan 25, 2024 | 1.080 | 1.080 | 0.9596 | 1.000 | 655,930 | -0.03(-2.91%) |
Jan 24, 2024 | 0.9800 | 1.120 | 0.9216 | 1.030 | 2,968,544 | +0.21(+25.50%) |
Jan 23, 2024 | 0.8489 | 0.8955 | 0.8037 | 0.8207 | 294,685 | -0.04(-4.20%) |
Jan 22, 2024 | 0.7690 | 0.8606 | 0.7450 | 0.8567 | 787,806 | +0.11(+14.99%) |
Jan 19, 2024 | 0.7800 | 0.7800 | 0.6900 | 0.7450 | 734,370 | -0.01(-1.81%) |
Jan 18, 2024 | 0.7380 | 0.7875 | 0.7300 | 0.7587 | 560,945 | +0.02(+2.72%) |
Jan 17, 2024 | 0.7780 | 0.8041 | 0.7300 | 0.7386 | 1,092,234 | -0.07(-8.16%) |
Jan 16, 2024 | 0.8980 | 0.8980 | 0.7800 | 0.8042 | 614,018 | -0.04(-4.90%) |
Jan 12, 2024 | 0.9150 | 0.9406 | 0.8169 | 0.8456 | 731,064 | -0.08(-8.73%) |
Jan 11, 2024 | 0.9200 | 0.9468 | 0.8900 | 0.9265 | 576,215 | +0.02(+1.81%) |
Jan 10, 2024 | 0.9419 | 0.9925 | 0.9044 | 0.9100 | 450,011 | -0.05(-5.11%) |
Jan 09, 2024 | 0.9839 | 1.015 | 0.9330 | 0.9590 | 736,906 | -0.03(-2.83%) |
Jan 08, 2024 | 0.9200 | 1.010 | 0.8701 | 0.9869 | 970,033 | +0.07(+7.51%) |
Jan 05, 2024 | 0.9400 | 0.9894 | 0.9000 | 0.9180 | 422,779 | -0.02(-2.30%) |
Jan 04, 2024 | 0.8900 | 0.9525 | 0.8900 | 0.9396 | 1,143,040 | +0.08(+9.29%) |
Jan 03, 2024 | 0.9300 | 0.9472 | 0.8400 | 0.8597 | 864,998 | -0.07(-7.98%) |
Jan 02, 2024 | 1.030 | 1.045 | 0.9296 | 0.9343 | 1,303,785 | -0.10(-9.29%) |
Dec 29, 2023 | 1.090 | 1.099 | 1.010 | 1.030 | 574,473 | -0.05(-4.63%) |
Dec 28, 2023 | 1.050 | 1.155 | 1.030 | 1.080 | 1,284,689 | +0.04(+3.85%) |
Dec 27, 2023 | 0.9900 | 1.060 | 0.9700 | 1.040 | 1,073,791 | +0.05(+4.99%) |
Dec 26, 2023 | 1.030 | 1.050 | 0.9800 | 0.9906 | 958,604 | -0.04(-3.83%) |
Dec 22, 2023 | 1.100 | 1.100 | 1.020 | 1.030 | 891,137 | -0.05(-5.07%) |
Dec 21, 2023 | 1.080 | 1.170 | 1.065 | 1.085 | 559,986 | +0.01(+0.93%) |
Dec 20, 2023 | 1.140 | 1.140 | 1.030 | 1.075 | 809,726 | -0.07(-6.52%) |
Dec 19, 2023 | 1.080 | 1.180 | 1.030 | 1.150 | 1,056,163 | +0.10(+9.52%) |
Dec 18, 2023 | 0.9800 | 1.080 | 0.9451 | 1.050 | 984,799 | +0.10(+10.53%) |
Dec 15, 2023 | 1.070 | 1.070 | 0.9500 | 0.9500 | 1,329,983 | -0.09(-8.65%) |
Dec 14, 2023 | 1.060 | 1.200 | 0.9956 | 1.040 | 2,475,737 | +0.02(+1.96%) |
Dec 13, 2023 | 1.060 | 1.100 | 0.9300 | 1.020 | 1,233,308 | -0.03(-2.86%) |
Dec 12, 2023 | 1.110 | 1.110 | 1.010 | 1.050 | 698,942 | -0.06(-5.41%) |
Dec 11, 2023 | 1.220 | 1.240 | 1.100 | 1.110 | 935,515 | -0.14(-10.84%) |
Dec 08, 2023 | 1.160 | 1.330 | 1.160 | 1.245 | 2,007,728 | +0.10(+8.26%) |
Dec 07, 2023 | 1.160 | 1.250 | 1.030 | 1.150 | 2,084,392 | -0.08(-6.50%) |
Dec 06, 2023 | 0.8900 | 1.390 | 0.8800 | 1.230 | 6,114,493 | +0.34(+38.45%) |
Dec 05, 2023 | 0.9100 | 0.9400 | 0.8501 | 0.8884 | 1,969,333 | +0.05(+5.96%) |
Dec 04, 2023 | 0.6800 | 0.8700 | 0.6534 | 0.8384 | 3,061,138 | +0.18(+27.40%) |
Dec 01, 2023 | 0.6400 | 0.6724 | 0.6001 | 0.6581 | 1,095,286 | +0.04(+6.08%) |
Nov 30, 2023 | 0.6333 | 0.6362 | 0.5900 | 0.6204 | 1,327,948 | +0.00(+0.68%) |
Nov 29, 2023 | 0.6500 | 0.6667 | 0.6051 | 0.6162 | 921,342 | -0.01(-0.95%) |
Nov 28, 2023 | 0.6700 | 0.6800 | 0.6100 | 0.6221 | 999,133 | -0.04(-6.14%) |
Nov 27, 2023 | 0.6979 | 0.7000 | 0.6480 | 0.6628 | 1,022,086 | -0.02(-2.87%) |
Nov 24, 2023 | 0.6840 | 0.7199 | 0.6750 | 0.6824 | 331,595 | -0.01(-1.12%) |
Nov 22, 2023 | 0.8000 | 0.8092 | 0.6800 | 0.6901 | 1,396,038 | -0.10(-13.04%) |
Nov 21, 2023 | 0.8100 | 0.8341 | 0.7400 | 0.7936 | 2,799,982 | -0.03(-3.77%) |
Nov 20, 2023 | 0.6861 | 0.8364 | 0.6602 | 0.8247 | 2,510,476 | +0.15(+23.00%) |
Nov 17, 2023 | 0.6000 | 0.6826 | 0.5851 | 0.6705 | 1,638,053 | +0.08(+12.95%) |
Nov 16, 2023 | 0.6266 | 0.6500 | 0.5747 | 0.5936 | 1,130,311 | -0.03(-5.42%) |
Nov 15, 2023 | 0.6100 | 0.6600 | 0.6100 | 0.6276 | 2,267,268 | +0.02(+2.89%) |
Nov 14, 2023 | 0.6100 | 0.6480 | 0.5925 | 0.6100 | 2,303,666 | +0.02(+4.11%) |
Nov 13, 2023 | 0.5800 | 0.6200 | 0.5727 | 0.5859 | 3,502,700 | +0.02(+3.90%) |
Nov 10, 2023 | 0.6900 | 0.7000 | 0.5451 | 0.5639 | 6,534,686 | -0.26(-31.15%) |
Nov 09, 2023 | 0.9200 | 0.9634 | 0.7961 | 0.8190 | 1,859,147 | -0.10(-10.73%) |
Nov 08, 2023 | 0.9324 | 1.030 | 0.8945 | 0.9174 | 1,080,805 | -0.02(-2.40%) |
Nov 07, 2023 | 0.9178 | 0.9883 | 0.8700 | 0.9400 | 1,611,856 | +0.04(+4.32%) |
Nov 06, 2023 | 0.9200 | 0.9399 | 0.8300 | 0.9011 | 1,721,631 | -0.01(-0.98%) |
Nov 03, 2023 | 0.8700 | 0.9400 | 0.8600 | 0.9100 | 1,623,760 | +0.04(+4.65%) |
Nov 02, 2023 | 0.8700 | 0.9200 | 0.8305 | 0.8696 | 1,496,010 | +0.03(+3.52%) |