Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.9800 | 0.9801 | 0.9270 | 0.9474 | 437,024 | -0.03(-2.90%) |
Dec 28, 2023 | 0.9700 | 0.9920 | 0.9450 | 0.9757 | 342,093 | +0.01(+0.86%) |
Dec 27, 2023 | 0.8741 | 0.9800 | 0.8466 | 0.9674 | 855,226 | +0.11(+12.33%) |
Dec 26, 2023 | 0.8644 | 0.8780 | 0.8200 | 0.8612 | 781,057 | +0.02(+1.80%) |
Dec 22, 2023 | 0.8423 | 0.8770 | 0.8340 | 0.8460 | 902,362 | +0.00(+0.44%) |
Dec 21, 2023 | 0.8600 | 0.8700 | 0.8340 | 0.8423 | 365,184 | -0.01(-0.92%) |
Dec 20, 2023 | 0.8540 | 0.8555 | 0.8340 | 0.8501 | 485,340 | -0.00(-0.46%) |
Dec 19, 2023 | 0.8431 | 0.8683 | 0.8400 | 0.8540 | 792,526 | +0.01(+1.35%) |
Dec 18, 2023 | 0.8574 | 0.8700 | 0.8222 | 0.8426 | 467,102 | +0.01(+0.65%) |
Dec 15, 2023 | 0.8700 | 0.8750 | 0.8372 | 0.8372 | 1,427,884 | -0.01(-1.61%) |
Dec 14, 2023 | 0.8500 | 0.8621 | 0.8400 | 0.8509 | 1,552,947 | +0.00(+0.11%) |
Dec 13, 2023 | 0.8504 | 0.8740 | 0.8301 | 0.8500 | 1,918,103 | +0.01(+1.36%) |
Dec 12, 2023 | 0.8400 | 0.8740 | 0.8152 | 0.8386 | 1,584,900 | -0.00(-0.17%) |
Dec 11, 2023 | 0.8400 | 0.9000 | 0.8374 | 0.8400 | 1,024,834 | -0.02(-2.38%) |
Dec 08, 2023 | 0.8780 | 0.8880 | 0.8500 | 0.8605 | 853,295 | -0.01(-1.01%) |
Dec 07, 2023 | 0.8811 | 0.8811 | 0.8550 | 0.8693 | 826,554 | -0.00(-0.01%) |
Dec 06, 2023 | 0.8600 | 0.8778 | 0.8300 | 0.8694 | 742,026 | +0.01(+1.68%) |
Dec 05, 2023 | 0.8411 | 0.8775 | 0.8400 | 0.8550 | 882,208 | -0.01(-0.86%) |
Dec 04, 2023 | 0.8400 | 0.8628 | 0.8321 | 0.8624 | 1,102,599 | +0.02(+2.90%) |
Dec 01, 2023 | 0.8544 | 0.8579 | 0.8200 | 0.8381 | 1,450,119 | +0.00(+0.06%) |
Nov 30, 2023 | 0.8500 | 0.8525 | 0.8137 | 0.8376 | 869,352 | +0.01(+0.79%) |
Nov 29, 2023 | 0.8805 | 0.8999 | 0.8127 | 0.8310 | 1,041,791 | -0.04(-4.31%) |
Nov 28, 2023 | 0.8812 | 0.9188 | 0.8632 | 0.8684 | 722,056 | -0.02(-2.75%) |
Nov 27, 2023 | 0.9150 | 0.9150 | 0.8798 | 0.8930 | 572,244 | -0.02(-2.38%) |
Nov 24, 2023 | 0.9150 | 0.9150 | 0.8900 | 0.9148 | 525,473 | +0.00(+0.31%) |
Nov 22, 2023 | 0.8900 | 0.9250 | 0.8700 | 0.9120 | 585,143 | +0.03(+3.64%) |
Nov 21, 2023 | 0.8706 | 0.9000 | 0.8611 | 0.8800 | 614,646 | -0.01(-0.58%) |
Nov 20, 2023 | 0.8502 | 0.9070 | 0.8230 | 0.8851 | 805,472 | +0.03(+2.93%) |
Nov 17, 2023 | 0.8303 | 0.8900 | 0.8060 | 0.8599 | 1,052,334 | +0.02(+2.54%) |
Nov 16, 2023 | 0.8200 | 0.8560 | 0.7723 | 0.8386 | 745,379 | +0.05(+5.92%) |
Nov 15, 2023 | 0.7989 | 0.8840 | 0.7770 | 0.7917 | 1,167,809 | +0.01(+1.15%) |
Nov 14, 2023 | 0.8060 | 0.8060 | 0.7000 | 0.7827 | 1,111,714 | +0.06(+7.60%) |
Nov 13, 2023 | 0.7200 | 0.7570 | 0.6746 | 0.7274 | 786,416 | +0.01(+1.41%) |
Nov 10, 2023 | 0.7879 | 0.7920 | 0.7000 | 0.7173 | 661,650 | -0.03(-3.68%) |
Nov 09, 2023 | 0.8151 | 0.8400 | 0.7446 | 0.7447 | 253,403 | -0.09(-11.08%) |
Nov 08, 2023 | 0.8302 | 0.8585 | 0.8000 | 0.8375 | 403,210 | +0.00(+0.05%) |
Nov 07, 2023 | 0.8380 | 0.8596 | 0.8135 | 0.8371 | 309,954 | -0.00(-0.35%) |
Nov 06, 2023 | 0.8367 | 0.8580 | 0.8250 | 0.8400 | 171,154 | -0.00(-0.53%) |
Nov 03, 2023 | 0.8115 | 0.8470 | 0.7747 | 0.8445 | 316,741 | +0.05(+6.25%) |
Nov 02, 2023 | 0.7500 | 0.8180 | 0.7500 | 0.7948 | 287,308 | +0.03(+4.54%) |
Nov 01, 2023 | 0.7274 | 0.7700 | 0.7160 | 0.7603 | 178,180 | +0.04(+5.44%) |
Oct 31, 2023 | 0.7500 | 0.7770 | 0.7061 | 0.7211 | 210,902 | -0.04(-4.99%) |
Oct 30, 2023 | 0.7500 | 0.7770 | 0.7365 | 0.7590 | 226,068 | +0.03(+3.97%) |
Oct 27, 2023 | 0.7953 | 0.8025 | 0.7001 | 0.7300 | 469,014 | -0.07(-8.42%) |
Oct 26, 2023 | 0.8515 | 0.8820 | 0.7875 | 0.7971 | 542,215 | -0.06(-6.80%) |
Oct 25, 2023 | 0.8900 | 0.8900 | 0.8200 | 0.8553 | 290,604 | -0.02(-2.61%) |
Oct 24, 2023 | 0.9100 | 0.9300 | 0.8730 | 0.8782 | 390,137 | -0.04(-4.17%) |
Oct 23, 2023 | 1.000 | 1.000 | 0.8800 | 0.9164 | 425,285 | -0.04(-3.97%) |
Oct 20, 2023 | 0.9593 | 0.9990 | 0.9400 | 0.9543 | 220,867 | -0.01(-0.71%) |
Oct 19, 2023 | 0.9968 | 1.010 | 0.9500 | 0.9611 | 150,270 | -0.03(-2.76%) |
Oct 18, 2023 | 1.050 | 1.060 | 0.9716 | 0.9884 | 273,598 | -0.07(-6.75%) |
Oct 17, 2023 | 0.9900 | 1.070 | 0.9800 | 1.060 | 198,798 | +0.06(+6.01%) |
Oct 16, 2023 | 0.9700 | 1.010 | 0.9190 | 0.9999 | 150,582 | +0.04(+4.53%) |
Oct 13, 2023 | 0.9600 | 0.9650 | 0.9300 | 0.9566 | 189,019 | +0.04(+4.41%) |
Oct 12, 2023 | 1.060 | 1.100 | 0.9042 | 0.9162 | 865,777 | -0.16(-15.17%) |
Oct 11, 2023 | 1.040 | 1.100 | 1.030 | 1.080 | 369,025 | +0.04(+3.85%) |
Oct 10, 2023 | 0.9200 | 1.040 | 0.9011 | 1.040 | 443,255 | +0.12(+13.43%) |
Oct 09, 2023 | 0.9300 | 0.9557 | 0.8631 | 0.9169 | 5,817,021 | -0.04(-4.09%) |
Oct 06, 2023 | 0.9400 | 1.020 | 0.8901 | 0.9560 | 751,151 | +0.02(+2.32%) |
Oct 05, 2023 | 1.000 | 1.000 | 0.9000 | 0.9343 | 531,933 | -0.08(-7.50%) |
Oct 04, 2023 | 1.030 | 1.030 | 0.9500 | 1.010 | 510,650 | -0.03(-2.88%) |
Oct 03, 2023 | 1.140 | 1.140 | 1.030 | 1.040 | 288,462 | -0.11(-9.57%) |