Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5676 | 0.5676 | 0.5311 | 0.5404 | 10,278 | -0.00(-0.04%) |
Jan 30, 2024 | 0.5700 | 0.5700 | 0.5376 | 0.5406 | 32,572 | -0.01(-1.39%) |
Jan 29, 2024 | 0.5200 | 0.5489 | 0.5200 | 0.5482 | 10,976 | +0.02(+4.14%) |
Jan 26, 2024 | 0.5300 | 0.5487 | 0.5250 | 0.5264 | 52,090 | -0.01(-1.24%) |
Jan 25, 2024 | 0.5470 | 0.5563 | 0.5202 | 0.5330 | 39,708 | -0.03(-4.87%) |
Jan 24, 2024 | 0.5601 | 0.5800 | 0.5400 | 0.5603 | 26,711 | +0.00(+0.04%) |
Jan 23, 2024 | 0.5681 | 0.5781 | 0.5600 | 0.5601 | 20,976 | -0.00(-0.16%) |
Jan 22, 2024 | 0.5700 | 0.5899 | 0.5600 | 0.5610 | 59,202 | -0.04(-6.50%) |
Jan 19, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 74,114 | -0.01(-0.99%) |
Jan 18, 2024 | 0.6200 | 0.6550 | 0.5900 | 0.6060 | 95,303 | -0.04(-5.75%) |
Jan 17, 2024 | 0.6300 | 0.6600 | 0.6202 | 0.6430 | 66,078 | -0.02(-2.93%) |
Jan 16, 2024 | 0.7800 | 0.7951 | 0.6334 | 0.6624 | 251,434 | -0.17(-20.67%) |
Jan 12, 2024 | 0.7200 | 0.8600 | 0.7200 | 0.8350 | 594,837 | +0.07(+9.87%) |
Jan 11, 2024 | 0.6850 | 0.8333 | 0.6850 | 0.7600 | 941,915 | -0.02(-3.00%) |
Jan 10, 2024 | 0.7486 | 0.8000 | 0.6860 | 0.7835 | 8,472,411 | +0.16(+26.35%) |
Jan 09, 2024 | 0.5794 | 0.6307 | 0.5620 | 0.6201 | 5,405,529 | +0.06(+10.71%) |
Jan 08, 2024 | 0.5700 | 0.6000 | 0.5601 | 0.5601 | 27,053 | -0.03(-4.35%) |
Jan 05, 2024 | 0.6079 | 0.6079 | 0.5701 | 0.5856 | 21,053 | -0.01(-1.71%) |
Jan 04, 2024 | 0.5800 | 0.6060 | 0.5670 | 0.5958 | 19,377 | -0.01(-1.68%) |
Jan 03, 2024 | 0.6051 | 0.6200 | 0.5625 | 0.6060 | 41,525 | +0.03(+5.15%) |
Jan 02, 2024 | 0.5874 | 0.6100 | 0.5739 | 0.5763 | 26,679 | -0.00(-0.69%) |
Dec 29, 2023 | 0.5863 | 0.6200 | 0.5800 | 0.5803 | 47,357 | -0.01(-1.66%) |
Dec 28, 2023 | 0.6238 | 0.6320 | 0.5901 | 0.5901 | 49,654 | -0.05(-8.34%) |
Dec 27, 2023 | 0.5928 | 0.6497 | 0.5900 | 0.6438 | 32,239 | +0.04(+6.15%) |
Dec 26, 2023 | 0.6944 | 0.6944 | 0.5830 | 0.6065 | 103,924 | -0.02(-3.27%) |
Dec 22, 2023 | 0.5528 | 0.6270 | 0.5528 | 0.6270 | 114,421 | +0.05(+8.48%) |
Dec 21, 2023 | 0.5851 | 0.6300 | 0.5451 | 0.5780 | 139,455 | -0.04(-7.07%) |
Dec 20, 2023 | 0.6700 | 0.6790 | 0.5918 | 0.6220 | 92,463 | +0.00(+0.32%) |
Dec 19, 2023 | 0.5634 | 0.6200 | 0.5568 | 0.6200 | 86,368 | +0.05(+8.77%) |
Dec 18, 2023 | 0.5900 | 0.5900 | 0.5550 | 0.5700 | 200,551 | -0.01(-2.01%) |
Dec 15, 2023 | 0.5892 | 0.7700 | 0.5300 | 0.5817 | 1,505,184 | +0.00(+0.29%) |
Dec 14, 2023 | 0.6200 | 0.6200 | 0.5530 | 0.5800 | 169,637 | -0.01(-1.69%) |
Dec 13, 2023 | 0.6400 | 0.6599 | 0.5512 | 0.5900 | 249,595 | -0.05(-7.81%) |
Dec 12, 2023 | 0.5800 | 0.6500 | 0.5641 | 0.6400 | 917,315 | +0.02(+2.56%) |
Dec 11, 2023 | 0.4784 | 0.6639 | 0.4784 | 0.6240 | 2,256,939 | +0.11(+20.63%) |
Dec 08, 2023 | 0.6200 | 0.6600 | 0.4650 | 0.5173 | 24,941,160 | +0.11(+28.59%) |
Dec 07, 2023 | 0.4090 | 0.4400 | 0.3647 | 0.4023 | 3,089,756 | +0.02(+5.87%) |
Dec 06, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 17,935 | +0.01(+2.70%) |
Dec 05, 2023 | 0.4000 | 0.4266 | 0.3681 | 0.3700 | 28,973 | -0.03(-7.50%) |
Dec 04, 2023 | 0.4858 | 0.4880 | 0.3943 | 0.4000 | 67,849 | -0.07(-14.91%) |
Dec 01, 2023 | 0.4780 | 0.4780 | 0.4600 | 0.4701 | 5,699 | +0.01(+1.97%) |
Nov 30, 2023 | 0.4988 | 0.4988 | 0.4601 | 0.4610 | 4,043 | -0.01(-1.91%) |
Nov 29, 2023 | 0.4700 | 0.5010 | 0.4500 | 0.4700 | 20,231 | -0.03(-6.00%) |
Nov 28, 2023 | 0.5060 | 0.5100 | 0.4933 | 0.5000 | 26,482 | -0.01(-1.19%) |
Nov 27, 2023 | 0.5490 | 0.5490 | 0.4900 | 0.5060 | 19,881 | +0.01(+1.18%) |
Nov 24, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5001 | 19,419 | +0.00(+0.02%) |
Nov 22, 2023 | 0.5050 | 0.5300 | 0.4860 | 0.5000 | 5,776 | +0.01(+1.21%) |
Nov 21, 2023 | 0.5555 | 0.5800 | 0.4398 | 0.4940 | 29,999 | -0.06(-11.07%) |
Nov 20, 2023 | 0.5596 | 0.5835 | 0.5555 | 0.5555 | 16,639 | -0.03(-5.85%) |
Nov 17, 2023 | 0.5900 | 0.5950 | 0.5551 | 0.5900 | 20,561 | +0.03(+4.42%) |
Nov 16, 2023 | 0.5500 | 0.5747 | 0.5500 | 0.5650 | 9,567 | -0.01(-0.88%) |
Nov 15, 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 8,958 | +0.00(+0.00%) |
Nov 14, 2023 | 0.5700 | 0.6114 | 0.5700 | 0.5700 | 10,037 | -0.02(-3.08%) |
Nov 13, 2023 | 0.5700 | 0.5881 | 0.5600 | 0.5881 | 5,538 | -0.01(-0.99%) |
Nov 10, 2023 | 0.5700 | 0.5940 | 0.5500 | 0.5940 | 25,851 | -0.01(-1.00%) |
Nov 09, 2023 | 0.6150 | 0.6499 | 0.5700 | 0.6000 | 16,898 | -0.01(-1.82%) |
Nov 08, 2023 | 0.6114 | 0.6222 | 0.5776 | 0.6111 | 19,391 | +0.00(+0.18%) |
Nov 07, 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 21,826 | -0.00(-0.03%) |
Nov 06, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6102 | 5,265 | -0.02(-3.14%) |
Nov 03, 2023 | 0.6600 | 0.6700 | 0.6000 | 0.6300 | 12,883 | -0.01(-1.64%) |
Nov 02, 2023 | 0.6100 | 0.6900 | 0.6100 | 0.6405 | 13,421 | +0.02(+2.94%) |