Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7605 | 0.7730 | 0.6697 | 0.7011 | 415,436 | -0.07(-8.59%) |
Jan 30, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7670 | 250,639 | -0.06(-7.10%) |
Jan 29, 2024 | 0.8600 | 0.9000 | 0.8100 | 0.8256 | 126,748 | -0.06(-6.29%) |
Jan 26, 2024 | 0.8288 | 0.8850 | 0.8203 | 0.8810 | 36,019 | +0.09(+10.82%) |
Jan 25, 2024 | 0.8100 | 0.8200 | 0.7873 | 0.7950 | 32,055 | -0.02(-1.85%) |
Jan 24, 2024 | 0.8000 | 0.8198 | 0.7846 | 0.8100 | 59,969 | +0.03(+3.85%) |
Jan 23, 2024 | 0.7783 | 0.7800 | 0.7756 | 0.7800 | 30,791 | +0.01(+1.30%) |
Jan 22, 2024 | 0.7870 | 0.7957 | 0.7650 | 0.7700 | 106,391 | -0.01(-1.28%) |
Jan 19, 2024 | 0.7366 | 0.7800 | 0.7202 | 0.7800 | 58,394 | +0.06(+7.59%) |
Jan 18, 2024 | 0.6931 | 0.7700 | 0.6900 | 0.7250 | 538,625 | -0.04(-5.23%) |
Jan 17, 2024 | 0.8210 | 0.8210 | 0.7600 | 0.7650 | 49,238 | -0.04(-4.38%) |
Jan 16, 2024 | 0.8050 | 0.8050 | 0.7398 | 0.8000 | 407,038 | -0.02(-2.77%) |
Jan 12, 2024 | 0.8500 | 0.8660 | 0.8228 | 0.8228 | 128,188 | -0.03(-3.77%) |
Jan 11, 2024 | 0.8800 | 0.8950 | 0.8100 | 0.8550 | 146,034 | -0.03(-3.53%) |
Jan 10, 2024 | 0.9169 | 0.9200 | 0.8843 | 0.8863 | 83,261 | -0.03(-3.66%) |
Jan 09, 2024 | 0.9857 | 1.010 | 0.9200 | 0.9200 | 39,031 | -0.08(-8.00%) |
Jan 08, 2024 | 0.9500 | 1.000 | 0.9500 | 1.000 | 68,339 | +0.05(+5.29%) |
Jan 05, 2024 | 0.9333 | 0.9800 | 0.9333 | 0.9498 | 16,472 | -0.01(-1.06%) |
Jan 04, 2024 | 0.9700 | 0.9715 | 0.9426 | 0.9600 | 48,245 | +0.04(+4.25%) |
Jan 03, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9209 | 169,113 | -0.03(-3.55%) |
Jan 02, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9548 | 108,633 | +0.00(+0.49%) |
Dec 29, 2023 | 0.9690 | 0.9967 | 0.9500 | 0.9501 | 219,878 | -0.03(-2.82%) |
Dec 28, 2023 | 0.9160 | 0.9932 | 0.9000 | 0.9777 | 183,398 | +0.07(+8.25%) |
Dec 27, 2023 | 0.8930 | 0.9126 | 0.8833 | 0.9032 | 111,835 | -0.01(-0.75%) |
Dec 26, 2023 | 0.8751 | 0.9200 | 0.8751 | 0.9100 | 98,728 | +0.00(+0.43%) |
Dec 22, 2023 | 0.9000 | 0.9185 | 0.8883 | 0.9061 | 67,816 | +0.01(+0.68%) |
Dec 21, 2023 | 0.8800 | 0.9122 | 0.8800 | 0.9000 | 121,633 | +0.01(+0.64%) |
Dec 20, 2023 | 0.8908 | 0.9400 | 0.8687 | 0.8943 | 222,858 | -0.03(-3.31%) |
Dec 19, 2023 | 0.9800 | 0.9800 | 0.8793 | 0.9249 | 341,806 | -0.06(-5.62%) |
Dec 18, 2023 | 1.040 | 1.040 | 0.9800 | 0.9800 | 122,649 | -0.05(-4.85%) |
Dec 15, 2023 | 1.040 | 1.040 | 0.9815 | 1.030 | 199,626 | -0.01(-0.96%) |
Dec 14, 2023 | 1.018 | 1.050 | 1.018 | 1.040 | 159,772 | +0.03(+2.97%) |
Dec 13, 2023 | 1.016 | 1.040 | 0.9961 | 1.010 | 96,067 | +0.00(+0.00%) |
Dec 12, 2023 | 1.030 | 1.036 | 1.000 | 1.010 | 57,819 | -0.03(-3.16%) |
Dec 11, 2023 | 1.050 | 1.072 | 1.034 | 1.043 | 66,570 | -0.02(-1.60%) |
Dec 08, 2023 | 1.026 | 1.060 | 1.015 | 1.060 | 58,529 | +0.04(+3.92%) |
Dec 07, 2023 | 0.9919 | 1.026 | 0.9868 | 1.020 | 54,672 | +0.02(+2.00%) |
Dec 06, 2023 | 1.020 | 1.034 | 0.9841 | 1.000 | 108,097 | -0.03(-2.91%) |
Dec 05, 2023 | 1.015 | 1.050 | 1.015 | 1.030 | 106,577 | -0.02(-1.90%) |
Dec 04, 2023 | 1.061 | 1.100 | 1.045 | 1.050 | 107,444 | -0.06(-5.23%) |
Dec 01, 2023 | 0.9954 | 1.108 | 0.9800 | 1.108 | 97,885 | +0.12(+11.92%) |
Nov 30, 2023 | 1.000 | 1.012 | 0.9800 | 0.9900 | 66,881 | -0.01(-1.00%) |
Nov 29, 2023 | 1.026 | 1.026 | 1.000 | 1.000 | 90,593 | -0.03(-2.53%) |
Nov 28, 2023 | 1.020 | 1.032 | 1.005 | 1.026 | 46,245 | +0.01(+1.08%) |
Nov 27, 2023 | 1.040 | 1.040 | 1.000 | 1.015 | 88,191 | -0.02(-1.46%) |
Nov 24, 2023 | 0.9900 | 1.030 | 0.9900 | 1.030 | 38,351 | +0.04(+4.04%) |
Nov 22, 2023 | 1.038 | 1.039 | 0.9810 | 0.9900 | 433,434 | -0.05(-4.72%) |
Nov 21, 2023 | 1.140 | 1.140 | 0.9955 | 1.039 | 303,564 | -0.10(-8.74%) |
Nov 20, 2023 | 1.045 | 1.200 | 1.045 | 1.139 | 116,440 | +0.09(+8.22%) |
Nov 17, 2023 | 1.040 | 1.078 | 1.010 | 1.052 | 55,320 | +0.02(+1.54%) |
Nov 16, 2023 | 1.040 | 1.060 | 1.000 | 1.036 | 81,209 | -0.03(-2.72%) |
Nov 15, 2023 | 1.090 | 1.130 | 1.059 | 1.065 | 91,288 | -0.03(-2.29%) |
Nov 14, 2023 | 1.030 | 1.100 | 1.028 | 1.090 | 95,531 | +0.05(+5.21%) |
Nov 13, 2023 | 1.110 | 1.111 | 0.9700 | 1.036 | 664,580 | -0.09(-8.32%) |
Nov 10, 2023 | 1.210 | 1.210 | 1.120 | 1.130 | 222,809 | -0.13(-10.32%) |
Nov 09, 2023 | 1.310 | 1.316 | 1.253 | 1.260 | 75,830 | -0.05(-4.18%) |
Nov 08, 2023 | 1.300 | 1.332 | 1.300 | 1.315 | 48,160 | -0.00(-0.08%) |
Nov 07, 2023 | 1.290 | 1.320 | 1.280 | 1.316 | 39,440 | +0.02(+1.23%) |
Nov 06, 2023 | 1.380 | 1.380 | 1.300 | 1.300 | 148,369 | -0.08(-5.80%) |
Nov 03, 2023 | 1.380 | 1.402 | 1.340 | 1.380 | 68,475 | +0.02(+1.47%) |
Nov 02, 2023 | 1.194 | 1.370 | 1.194 | 1.360 | 182,276 | +0.19(+16.64%) |