Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.7944 | 0.9190 | 0.7888 | 0.8500 | 3,487,722 | +0.05(+6.25%) |
Dec 28, 2023 | 0.7735 | 0.8400 | 0.7610 | 0.8000 | 2,512,401 | +0.04(+5.50%) |
Dec 27, 2023 | 0.9020 | 0.9100 | 0.7400 | 0.7583 | 7,513,898 | -0.14(-15.98%) |
Dec 26, 2023 | 0.7800 | 0.9250 | 0.7400 | 0.9025 | 8,733,441 | +0.17(+23.41%) |
Dec 22, 2023 | 0.6800 | 0.7769 | 0.6700 | 0.7313 | 5,760,238 | +0.06(+8.34%) |
Dec 21, 2023 | 0.6650 | 0.6900 | 0.6620 | 0.6750 | 1,121,700 | +0.01(+1.66%) |
Dec 20, 2023 | 0.6580 | 0.6670 | 0.6560 | 0.6640 | 871,730 | +0.01(+0.90%) |
Dec 19, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6581 | 1,004,496 | +0.02(+2.83%) |
Dec 18, 2023 | 0.6205 | 0.6523 | 0.6200 | 0.6400 | 1,254,025 | +0.01(+1.57%) |
Dec 15, 2023 | 0.6394 | 0.6394 | 0.6254 | 0.6301 | 651,234 | -0.00(-0.44%) |
Dec 14, 2023 | 0.6382 | 0.6450 | 0.6322 | 0.6329 | 753,112 | -0.01(-0.86%) |
Dec 13, 2023 | 0.6500 | 0.6550 | 0.6350 | 0.6384 | 482,799 | -0.02(-2.90%) |
Dec 12, 2023 | 0.6400 | 0.6585 | 0.6330 | 0.6575 | 389,351 | +0.01(+2.26%) |
Dec 11, 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6430 | 555,620 | -0.01(-1.32%) |
Dec 08, 2023 | 0.6550 | 0.6600 | 0.6421 | 0.6516 | 353,150 | +0.00(+0.46%) |
Dec 07, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6486 | 503,218 | -0.01(-2.14%) |
Dec 06, 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6628 | 463,398 | +0.02(+3.05%) |
Dec 05, 2023 | 0.6563 | 0.6600 | 0.6400 | 0.6432 | 290,093 | -0.01(-1.71%) |
Dec 04, 2023 | 0.6526 | 0.6600 | 0.6500 | 0.6544 | 288,464 | -0.01(-0.85%) |
Dec 01, 2023 | 0.6630 | 0.6699 | 0.6500 | 0.6600 | 297,715 | +0.00(+0.00%) |
Nov 30, 2023 | 0.6600 | 0.6798 | 0.6410 | 0.6600 | 578,168 | -0.00(-0.18%) |
Nov 29, 2023 | 0.6400 | 0.6680 | 0.6400 | 0.6612 | 847,450 | +0.01(+1.72%) |
Nov 28, 2023 | 0.6400 | 0.6598 | 0.6301 | 0.6500 | 713,612 | +0.01(+1.33%) |
Nov 27, 2023 | 0.6350 | 0.6423 | 0.6200 | 0.6415 | 392,502 | +0.00(+0.23%) |
Nov 24, 2023 | 0.6360 | 0.6406 | 0.6300 | 0.6400 | 93,814 | +0.00(+0.55%) |
Nov 22, 2023 | 0.6304 | 0.6482 | 0.6253 | 0.6365 | 101,852 | +0.00(+0.62%) |
Nov 21, 2023 | 0.6277 | 0.6650 | 0.6201 | 0.6326 | 541,379 | +0.00(+0.40%) |
Nov 20, 2023 | 0.6220 | 0.6400 | 0.6140 | 0.6301 | 287,351 | +0.01(+1.30%) |
Nov 17, 2023 | 0.6400 | 0.6460 | 0.6220 | 0.6220 | 222,371 | -0.01(-2.05%) |
Nov 16, 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6350 | 234,568 | +0.01(+0.79%) |
Nov 15, 2023 | 0.6400 | 0.6400 | 0.6260 | 0.6300 | 300,455 | +0.00(+0.64%) |
Nov 14, 2023 | 0.6200 | 0.6350 | 0.6001 | 0.6260 | 788,444 | +0.02(+2.62%) |
Nov 13, 2023 | 0.6399 | 0.6499 | 0.6050 | 0.6100 | 518,108 | -0.02(-3.89%) |
Nov 10, 2023 | 0.6560 | 0.6560 | 0.6180 | 0.6347 | 475,614 | -0.02(-3.10%) |
Nov 09, 2023 | 0.6500 | 0.6697 | 0.6500 | 0.6550 | 281,983 | -0.00(-0.61%) |
Nov 08, 2023 | 0.6450 | 0.6699 | 0.6400 | 0.6590 | 175,552 | -0.00(-0.09%) |
Nov 07, 2023 | 0.6563 | 0.6700 | 0.6550 | 0.6596 | 393,195 | +0.00(+0.24%) |
Nov 06, 2023 | 0.6512 | 0.6670 | 0.6401 | 0.6580 | 443,772 | -0.00(-0.30%) |
Nov 03, 2023 | 0.6550 | 0.6620 | 0.6400 | 0.6600 | 727,483 | +0.01(+0.92%) |
Nov 02, 2023 | 0.6525 | 0.6620 | 0.6300 | 0.6540 | 856,852 | +0.00(+0.62%) |
Nov 01, 2023 | 0.6500 | 0.6649 | 0.6420 | 0.6500 | 757,074 | +0.00(+0.00%) |
Oct 31, 2023 | 0.6380 | 0.6800 | 0.6310 | 0.6500 | 1,542,743 | +0.01(+1.04%) |
Oct 30, 2023 | 0.6437 | 0.6500 | 0.6311 | 0.6433 | 838,441 | +0.00(+0.12%) |
Oct 27, 2023 | 0.6160 | 0.6620 | 0.6120 | 0.6425 | 2,080,590 | +0.01(+1.97%) |
Oct 26, 2023 | 0.6501 | 0.6501 | 0.6220 | 0.6301 | 763,873 | -0.03(-3.95%) |
Oct 25, 2023 | 0.6310 | 0.6560 | 0.6275 | 0.6560 | 1,316,742 | +0.04(+5.79%) |
Oct 24, 2023 | 0.6180 | 0.6250 | 0.6021 | 0.6201 | 182,053 | +0.01(+2.16%) |
Oct 23, 2023 | 0.6018 | 0.6200 | 0.5875 | 0.6070 | 771,387 | +0.00(+0.10%) |
Oct 20, 2023 | 0.6201 | 0.6270 | 0.6006 | 0.6064 | 736,518 | -0.01(-1.70%) |
Oct 19, 2023 | 0.6374 | 0.6406 | 0.6120 | 0.6169 | 395,680 | -0.02(-3.16%) |
Oct 18, 2023 | 0.6325 | 0.6455 | 0.6150 | 0.6370 | 504,078 | -0.00(-0.16%) |
Oct 17, 2023 | 0.6449 | 0.6645 | 0.6380 | 0.6380 | 567,978 | +0.00(+0.47%) |
Oct 16, 2023 | 0.6150 | 0.6556 | 0.6151 | 0.6350 | 879,244 | +0.02(+3.42%) |
Oct 13, 2023 | 0.6000 | 0.6260 | 0.6000 | 0.6140 | 443,533 | +0.00(+0.66%) |
Oct 12, 2023 | 0.6199 | 0.6600 | 0.6100 | 0.6100 | 1,859,289 | -0.01(-1.60%) |
Oct 11, 2023 | 0.5840 | 0.6256 | 0.5800 | 0.6199 | 814,667 | +0.04(+6.33%) |
Oct 10, 2023 | 0.5650 | 0.5895 | 0.5500 | 0.5830 | 607,982 | +0.02(+2.82%) |
Oct 09, 2023 | 0.5612 | 0.5700 | 0.5260 | 0.5670 | 649,988 | +0.02(+3.07%) |
Oct 06, 2023 | 0.5524 | 0.5590 | 0.5150 | 0.5501 | 701,116 | -0.02(-2.98%) |
Oct 05, 2023 | 0.5486 | 0.5670 | 0.5360 | 0.5670 | 1,109,600 | +0.01(+1.27%) |
Oct 04, 2023 | 0.5800 | 0.5802 | 0.5410 | 0.5599 | 1,638,036 | -0.02(-3.50%) |
Oct 03, 2023 | 0.5900 | 0.5975 | 0.5680 | 0.5802 | 1,373,793 | -0.01(-1.99%) |