Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8300 | 0.9000 | 0.8100 | 0.8520 | 838,485 | +0.03(+4.19%) |
Jan 30, 2024 | 0.8853 | 0.8853 | 0.8102 | 0.8177 | 768,521 | -0.05(-5.51%) |
Jan 29, 2024 | 0.8400 | 0.8692 | 0.7900 | 0.8654 | 838,972 | +0.01(+1.20%) |
Jan 26, 2024 | 0.9000 | 0.9500 | 0.8351 | 0.8551 | 873,558 | -0.04(-4.13%) |
Jan 25, 2024 | 0.9169 | 0.9169 | 0.8418 | 0.8919 | 980,079 | +0.01(+1.04%) |
Jan 24, 2024 | 0.9648 | 0.9696 | 0.8545 | 0.8827 | 851,815 | -0.06(-6.44%) |
Jan 23, 2024 | 0.9600 | 0.9799 | 0.9201 | 0.9435 | 647,234 | +0.01(+0.93%) |
Jan 22, 2024 | 0.9725 | 0.9796 | 0.8708 | 0.9348 | 1,191,481 | +0.01(+1.03%) |
Jan 19, 2024 | 0.9700 | 0.9700 | 0.8701 | 0.9253 | 1,167,583 | -0.00(-0.52%) |
Jan 18, 2024 | 0.9500 | 0.9533 | 0.8114 | 0.9301 | 1,958,132 | -0.01(-1.06%) |
Jan 17, 2024 | 1.020 | 1.020 | 0.9309 | 0.9401 | 2,248,618 | -0.07(-6.92%) |
Jan 16, 2024 | 1.100 | 1.105 | 1.000 | 1.010 | 1,859,368 | -0.12(-10.62%) |
Jan 12, 2024 | 1.160 | 1.170 | 1.090 | 1.130 | 2,314,426 | -0.03(-2.59%) |
Jan 11, 2024 | 1.120 | 1.180 | 1.030 | 1.160 | 2,590,862 | +0.06(+5.45%) |
Jan 10, 2024 | 1.040 | 1.190 | 1.020 | 1.100 | 2,909,329 | +0.10(+10.00%) |
Jan 09, 2024 | 1.230 | 1.250 | 0.9700 | 1.000 | 4,363,011 | -0.17(-14.53%) |
Jan 08, 2024 | 1.180 | 1.280 | 1.100 | 1.170 | 3,328,649 | +0.05(+4.46%) |
Jan 05, 2024 | 1.000 | 1.200 | 0.9601 | 1.120 | 3,026,469 | +0.12(+12.00%) |
Jan 04, 2024 | 1.010 | 1.010 | 0.9200 | 1.000 | 3,023,247 | -0.01(-0.99%) |
Jan 03, 2024 | 0.7800 | 1.060 | 0.7800 | 1.010 | 10,050,118 | +0.28(+38.36%) |
Jan 02, 2024 | 0.7700 | 0.7770 | 0.7163 | 0.7300 | 809,895 | -0.03(-3.66%) |
Dec 29, 2023 | 0.8400 | 0.8546 | 0.7550 | 0.7577 | 1,412,608 | -0.07(-8.46%) |
Dec 28, 2023 | 0.8700 | 0.8700 | 0.8100 | 0.8277 | 685,012 | +0.01(+1.56%) |
Dec 27, 2023 | 0.8725 | 0.9024 | 0.8050 | 0.8150 | 1,220,223 | -0.08(-9.22%) |
Dec 26, 2023 | 0.8500 | 0.9352 | 0.8500 | 0.8978 | 1,607,814 | +0.04(+5.26%) |
Dec 22, 2023 | 0.7352 | 0.8624 | 0.7280 | 0.8529 | 1,888,367 | +0.13(+17.43%) |
Dec 21, 2023 | 0.7200 | 0.7469 | 0.7101 | 0.7263 | 655,576 | +0.01(+1.71%) |
Dec 20, 2023 | 0.7600 | 0.7600 | 0.7107 | 0.7141 | 762,532 | -0.04(-5.09%) |
Dec 19, 2023 | 0.7300 | 0.7683 | 0.7300 | 0.7524 | 812,962 | +0.01(+1.81%) |
Dec 18, 2023 | 0.7860 | 0.7888 | 0.6956 | 0.7390 | 1,294,870 | -0.04(-5.45%) |
Dec 15, 2023 | 0.8048 | 0.8049 | 0.7668 | 0.7816 | 2,751,148 | -0.01(-1.10%) |
Dec 14, 2023 | 0.7360 | 0.8000 | 0.7360 | 0.7903 | 1,560,401 | +0.05(+6.17%) |
Dec 13, 2023 | 0.7000 | 0.7498 | 0.6806 | 0.7444 | 2,227,827 | +0.06(+8.32%) |
Dec 12, 2023 | 0.5900 | 0.7300 | 0.5800 | 0.6872 | 2,790,365 | +0.11(+18.30%) |
Dec 11, 2023 | 0.5817 | 0.5930 | 0.5700 | 0.5809 | 551,362 | +0.01(+1.47%) |
Dec 08, 2023 | 0.5500 | 0.5780 | 0.5500 | 0.5725 | 542,917 | +0.02(+2.82%) |
Dec 07, 2023 | 0.5700 | 0.5875 | 0.5500 | 0.5568 | 852,628 | -0.00(-0.84%) |
Dec 06, 2023 | 0.5600 | 0.5937 | 0.5501 | 0.5615 | 761,301 | +0.01(+2.09%) |
Dec 05, 2023 | 0.5621 | 0.5664 | 0.5430 | 0.5500 | 694,107 | -0.01(-1.54%) |
Dec 04, 2023 | 0.5580 | 0.5799 | 0.5522 | 0.5586 | 629,149 | -0.00(-0.87%) |
Dec 01, 2023 | 0.5600 | 0.5700 | 0.5431 | 0.5635 | 453,721 | +0.00(+0.86%) |
Nov 30, 2023 | 0.5500 | 0.5692 | 0.5451 | 0.5587 | 473,757 | +0.02(+2.89%) |
Nov 29, 2023 | 0.5173 | 0.5800 | 0.5173 | 0.5430 | 718,565 | +0.03(+6.24%) |
Nov 28, 2023 | 0.5200 | 0.5284 | 0.5100 | 0.5111 | 740,001 | +0.01(+2.18%) |
Nov 27, 2023 | 0.5325 | 0.5327 | 0.5002 | 0.5002 | 568,283 | -0.03(-5.73%) |
Nov 24, 2023 | 0.5200 | 0.5358 | 0.5100 | 0.5306 | 139,256 | +0.02(+4.82%) |
Nov 22, 2023 | 0.5500 | 0.5500 | 0.5000 | 0.5062 | 734,437 | -0.03(-6.26%) |
Nov 21, 2023 | 0.5500 | 0.5899 | 0.5400 | 0.5400 | 614,281 | -0.02(-3.57%) |
Nov 20, 2023 | 0.5470 | 0.5900 | 0.5302 | 0.5600 | 656,062 | +0.01(+2.28%) |
Nov 17, 2023 | 0.5399 | 0.5600 | 0.5100 | 0.5475 | 997,789 | +0.01(+1.41%) |
Nov 16, 2023 | 0.5800 | 0.5915 | 0.5257 | 0.5399 | 1,052,548 | -0.05(-8.74%) |
Nov 15, 2023 | 0.5855 | 0.6244 | 0.5800 | 0.5916 | 998,701 | +0.01(+2.23%) |
Nov 14, 2023 | 0.6200 | 0.6900 | 0.5626 | 0.5787 | 1,894,459 | -0.02(-2.90%) |
Nov 13, 2023 | 0.5800 | 0.6403 | 0.5578 | 0.5960 | 1,249,289 | +0.02(+2.60%) |
Nov 10, 2023 | 0.5700 | 0.6159 | 0.5510 | 0.5809 | 695,671 | -0.01(-2.06%) |
Nov 09, 2023 | 0.6597 | 0.6799 | 0.5900 | 0.5931 | 1,028,015 | -0.07(-10.15%) |
Nov 08, 2023 | 0.6480 | 0.6601 | 0.6110 | 0.6601 | 545,086 | +0.02(+2.60%) |
Nov 07, 2023 | 0.6300 | 0.6499 | 0.6300 | 0.6434 | 464,555 | +0.01(+1.77%) |
Nov 06, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6322 | 828,982 | +0.02(+2.68%) |
Nov 03, 2023 | 0.6000 | 0.6500 | 0.5801 | 0.6157 | 806,078 | +0.07(+12.35%) |
Nov 02, 2023 | 0.4900 | 0.5500 | 0.4879 | 0.5480 | 1,101,742 | +0.07(+15.22%) |