Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.000 | 1.030 | 0.9510 | 0.9595 | 576,091 | -0.05(-5.00%) |
Jan 30, 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 305,709 | -0.05(-4.72%) |
Jan 29, 2024 | 1.030 | 1.070 | 0.9901 | 1.060 | 455,181 | +0.03(+2.91%) |
Jan 26, 2024 | 1.020 | 1.080 | 1.020 | 1.030 | 319,868 | +0.01(+0.98%) |
Jan 25, 2024 | 1.060 | 1.060 | 1.000 | 1.020 | 534,424 | -0.01(-0.97%) |
Jan 24, 2024 | 1.120 | 1.120 | 1.020 | 1.030 | 427,785 | -0.06(-5.50%) |
Jan 23, 2024 | 1.070 | 1.120 | 1.060 | 1.090 | 777,264 | +0.04(+3.81%) |
Jan 22, 2024 | 0.9500 | 1.060 | 0.9500 | 1.050 | 663,306 | +0.07(+7.16%) |
Jan 19, 2024 | 1.010 | 1.030 | 0.9300 | 0.9798 | 769,950 | -0.00(-0.12%) |
Jan 18, 2024 | 1.000 | 1.000 | 0.9500 | 0.9810 | 606,258 | +0.01(+0.80%) |
Jan 17, 2024 | 0.9900 | 1.020 | 0.9317 | 0.9732 | 736,421 | -0.02(-1.70%) |
Jan 16, 2024 | 1.010 | 1.020 | 0.9500 | 0.9900 | 1,120,604 | -0.01(-1.00%) |
Jan 12, 2024 | 1.040 | 1.075 | 0.9916 | 1.000 | 987,434 | -0.02(-1.96%) |
Jan 11, 2024 | 1.110 | 1.110 | 1.020 | 1.020 | 815,875 | -0.07(-6.42%) |
Jan 10, 2024 | 1.020 | 1.130 | 1.020 | 1.090 | 809,572 | +0.06(+5.83%) |
Jan 09, 2024 | 1.090 | 1.100 | 1.020 | 1.030 | 1,373,000 | -0.09(-8.04%) |
Jan 08, 2024 | 1.110 | 1.180 | 1.070 | 1.120 | 1,377,360 | +0.02(+1.82%) |
Jan 05, 2024 | 1.180 | 1.205 | 1.100 | 1.100 | 939,495 | -0.08(-6.78%) |
Jan 04, 2024 | 1.280 | 1.280 | 1.180 | 1.180 | 744,237 | -0.10(-7.81%) |
Jan 03, 2024 | 1.290 | 1.325 | 1.185 | 1.280 | 1,239,011 | -0.02(-1.54%) |
Jan 02, 2024 | 1.200 | 1.400 | 1.200 | 1.300 | 914,012 | +0.07(+6.12%) |
Dec 29, 2023 | 1.330 | 1.340 | 1.205 | 1.225 | 1,685,706 | -0.11(-8.58%) |
Dec 28, 2023 | 1.420 | 1.420 | 1.330 | 1.340 | 1,162,100 | -0.09(-6.29%) |
Dec 27, 2023 | 1.410 | 1.450 | 1.300 | 1.430 | 1,772,171 | +0.02(+1.42%) |
Dec 26, 2023 | 1.220 | 1.428 | 1.200 | 1.410 | 1,968,418 | +0.18(+14.63%) |
Dec 22, 2023 | 1.130 | 1.250 | 1.110 | 1.230 | 1,922,636 | +0.10(+8.85%) |
Dec 21, 2023 | 1.130 | 1.150 | 1.080 | 1.130 | 538,399 | +0.02(+1.80%) |
Dec 20, 2023 | 1.120 | 1.150 | 1.070 | 1.110 | 947,181 | +0.00(+0.00%) |
Dec 19, 2023 | 1.060 | 1.150 | 1.048 | 1.110 | 1,458,919 | +0.06(+5.71%) |
Dec 18, 2023 | 1.100 | 1.120 | 1.040 | 1.050 | 809,743 | -0.06(-5.41%) |
Dec 15, 2023 | 1.120 | 1.150 | 1.090 | 1.110 | 1,380,563 | -0.01(-0.89%) |
Dec 14, 2023 | 1.130 | 1.220 | 1.100 | 1.120 | 1,263,360 | +0.01(+0.90%) |
Dec 13, 2023 | 1.020 | 1.120 | 0.9800 | 1.110 | 1,029,197 | +0.10(+9.90%) |
Dec 12, 2023 | 1.080 | 1.080 | 0.9700 | 1.010 | 915,521 | -0.06(-5.61%) |
Dec 11, 2023 | 1.090 | 1.110 | 1.050 | 1.070 | 618,663 | +0.01(+0.94%) |
Dec 08, 2023 | 1.090 | 1.160 | 1.050 | 1.060 | 1,187,271 | -0.08(-7.02%) |
Dec 07, 2023 | 1.140 | 1.170 | 1.080 | 1.140 | 691,791 | +0.01(+0.88%) |
Dec 06, 2023 | 1.070 | 1.180 | 1.070 | 1.130 | 1,192,410 | +0.05(+4.63%) |
Dec 05, 2023 | 1.090 | 1.100 | 1.000 | 1.080 | 1,125,881 | +0.06(+5.88%) |
Dec 04, 2023 | 1.050 | 1.090 | 1.000 | 1.020 | 1,553,977 | -0.01(-0.97%) |
Dec 01, 2023 | 0.9100 | 1.040 | 0.9051 | 1.030 | 1,079,886 | +0.13(+13.89%) |
Nov 30, 2023 | 0.9900 | 0.9997 | 0.9000 | 0.9044 | 768,074 | -0.06(-6.32%) |
Nov 29, 2023 | 1.020 | 1.070 | 0.9452 | 0.9654 | 838,247 | -0.04(-4.42%) |
Nov 28, 2023 | 0.9849 | 1.030 | 0.9725 | 1.010 | 567,114 | +0.03(+2.55%) |
Nov 27, 2023 | 0.8862 | 1.030 | 0.8700 | 0.9849 | 2,092,370 | +0.10(+11.76%) |
Nov 24, 2023 | 0.9000 | 0.9200 | 0.8707 | 0.8813 | 311,495 | +0.00(+0.52%) |
Nov 22, 2023 | 0.8800 | 0.9063 | 0.8600 | 0.8767 | 373,110 | +0.01(+1.67%) |
Nov 21, 2023 | 0.9200 | 0.9260 | 0.8130 | 0.8623 | 804,292 | -0.09(-9.04%) |
Nov 20, 2023 | 0.9400 | 1.010 | 0.9063 | 0.9480 | 1,354,410 | +0.02(+2.66%) |
Nov 17, 2023 | 0.8900 | 0.9494 | 0.8250 | 0.9234 | 1,567,552 | +0.05(+5.74%) |
Nov 16, 2023 | 0.8000 | 0.8892 | 0.7986 | 0.8733 | 1,871,301 | +0.06(+7.47%) |
Nov 15, 2023 | 0.7700 | 0.8300 | 0.7725 | 0.8126 | 784,491 | +0.05(+6.54%) |
Nov 14, 2023 | 0.6900 | 0.7863 | 0.6900 | 0.7627 | 1,234,013 | +0.09(+13.84%) |
Nov 13, 2023 | 0.6661 | 0.6998 | 0.6402 | 0.6700 | 1,137,629 | -0.00(-0.04%) |
Nov 10, 2023 | 0.7251 | 0.7251 | 0.6700 | 0.6703 | 1,931,996 | -0.05(-6.90%) |
Nov 09, 2023 | 0.8200 | 0.8700 | 0.7166 | 0.7200 | 2,780,787 | -0.23(-24.21%) |
Nov 08, 2023 | 0.9500 | 0.9894 | 0.9104 | 0.9500 | 1,179,846 | +0.00(+0.36%) |
Nov 07, 2023 | 0.9200 | 0.9945 | 0.9191 | 0.9466 | 581,893 | +0.02(+1.81%) |
Nov 06, 2023 | 0.9800 | 0.9825 | 0.9000 | 0.9298 | 410,724 | -0.01(-0.69%) |
Nov 03, 2023 | 0.9132 | 0.9900 | 0.9132 | 0.9363 | 604,689 | +0.03(+2.91%) |
Nov 02, 2023 | 0.8300 | 0.9098 | 0.8079 | 0.9098 | 1,092,932 | +0.10(+12.61%) |