Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.020 | 1.300 | 1.020 | 1.180 | 9,571,117 | +0.20(+20.41%) |
Jan 30, 2024 | 0.9200 | 1.020 | 0.9009 | 0.9800 | 6,764,938 | +0.10(+11.21%) |
Jan 29, 2024 | 0.9000 | 0.9000 | 0.8561 | 0.8812 | 1,515,373 | +0.01(+0.82%) |
Jan 26, 2024 | 0.8206 | 0.8800 | 0.8100 | 0.8740 | 2,282,914 | +0.05(+6.57%) |
Jan 25, 2024 | 0.8100 | 0.8407 | 0.8000 | 0.8201 | 918,265 | +0.02(+2.02%) |
Jan 24, 2024 | 0.8120 | 0.8390 | 0.7801 | 0.8039 | 1,274,631 | +0.01(+1.04%) |
Jan 23, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7956 | 1,016,715 | +0.03(+3.32%) |
Jan 22, 2024 | 0.7500 | 0.8166 | 0.7500 | 0.7700 | 882,329 | +0.03(+3.72%) |
Jan 19, 2024 | 0.8115 | 0.8199 | 0.7150 | 0.7424 | 1,993,504 | -0.05(-6.59%) |
Jan 18, 2024 | 0.7900 | 0.8600 | 0.7850 | 0.7948 | 2,725,918 | +0.02(+2.95%) |
Jan 17, 2024 | 0.7400 | 0.8300 | 0.7285 | 0.7720 | 3,837,680 | +0.05(+6.51%) |
Jan 16, 2024 | 0.6000 | 0.8490 | 0.5804 | 0.7248 | 13,857,227 | +0.16(+29.41%) |
Jan 12, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5601 | 480,899 | -0.02(-2.93%) |
Jan 11, 2024 | 0.5900 | 0.6000 | 0.5550 | 0.5770 | 624,541 | -0.01(-1.67%) |
Jan 10, 2024 | 0.6106 | 0.6111 | 0.5711 | 0.5868 | 784,211 | -0.01(-2.20%) |
Jan 09, 2024 | 0.5600 | 0.6103 | 0.5600 | 0.6000 | 880,848 | +0.03(+5.12%) |
Jan 08, 2024 | 0.5525 | 0.5734 | 0.5525 | 0.5708 | 433,010 | -0.00(-0.45%) |
Jan 05, 2024 | 0.5657 | 0.5900 | 0.5600 | 0.5734 | 538,324 | -0.00(-0.71%) |
Jan 04, 2024 | 0.5641 | 0.5890 | 0.5600 | 0.5775 | 437,817 | +0.01(+2.38%) |
Jan 03, 2024 | 0.6090 | 0.6100 | 0.5550 | 0.5641 | 1,248,842 | -0.04(-7.37%) |
Jan 02, 2024 | 0.5780 | 0.6498 | 0.5501 | 0.6090 | 1,530,658 | +0.04(+6.32%) |
Dec 29, 2023 | 0.5700 | 0.5880 | 0.5300 | 0.5728 | 1,466,492 | +0.00(+0.53%) |
Dec 28, 2023 | 0.5870 | 0.6000 | 0.5650 | 0.5698 | 1,259,955 | -0.03(-5.03%) |
Dec 27, 2023 | 0.6000 | 0.6100 | 0.5810 | 0.6000 | 861,267 | -0.00(-0.02%) |
Dec 26, 2023 | 0.6000 | 0.6200 | 0.5901 | 0.6001 | 737,107 | +0.02(+2.65%) |
Dec 22, 2023 | 0.5816 | 0.6073 | 0.5600 | 0.5846 | 1,104,546 | -0.02(-2.57%) |
Dec 21, 2023 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 945,509 | -0.00(-0.50%) |
Dec 20, 2023 | 0.6000 | 0.6200 | 0.5901 | 0.6030 | 846,889 | -0.01(-1.66%) |
Dec 19, 2023 | 0.6200 | 0.6300 | 0.5901 | 0.6132 | 1,618,752 | -0.01(-1.51%) |
Dec 18, 2023 | 0.6410 | 0.6500 | 0.6200 | 0.6226 | 535,712 | -0.01(-1.64%) |
Dec 15, 2023 | 0.6600 | 0.6800 | 0.6330 | 0.6330 | 1,046,898 | -0.04(-5.55%) |
Dec 14, 2023 | 0.6640 | 0.6900 | 0.6600 | 0.6702 | 742,277 | -0.01(-1.44%) |
Dec 13, 2023 | 0.6780 | 0.6862 | 0.6500 | 0.6800 | 522,352 | +0.02(+2.41%) |
Dec 12, 2023 | 0.6700 | 0.6858 | 0.6610 | 0.6640 | 487,470 | -0.02(-3.31%) |
Dec 11, 2023 | 0.7000 | 0.7100 | 0.6845 | 0.6867 | 359,548 | -0.02(-2.94%) |
Dec 08, 2023 | 0.6901 | 0.7075 | 0.6820 | 0.7075 | 449,344 | +0.01(+1.43%) |
Dec 07, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.6975 | 306,653 | +0.01(+1.78%) |
Dec 06, 2023 | 0.7100 | 0.7202 | 0.6851 | 0.6853 | 413,781 | -0.03(-3.59%) |
Dec 05, 2023 | 0.7200 | 0.7300 | 0.6900 | 0.7108 | 586,603 | -0.02(-2.90%) |
Dec 04, 2023 | 0.7206 | 0.7375 | 0.7101 | 0.7320 | 408,726 | +0.00(+0.29%) |
Dec 01, 2023 | 0.7281 | 0.7300 | 0.7000 | 0.7299 | 460,254 | +0.01(+2.08%) |
Nov 30, 2023 | 0.7070 | 0.7500 | 0.7067 | 0.7150 | 598,484 | +0.01(+1.85%) |
Nov 29, 2023 | 0.7000 | 0.7300 | 0.6900 | 0.7020 | 331,853 | -0.01(-1.13%) |
Nov 28, 2023 | 0.7276 | 0.7280 | 0.6960 | 0.7100 | 431,481 | -0.03(-3.57%) |
Nov 27, 2023 | 0.7000 | 0.7500 | 0.6950 | 0.7363 | 512,229 | +0.02(+2.22%) |
Nov 24, 2023 | 0.7100 | 0.7281 | 0.6960 | 0.7203 | 306,567 | -0.00(-0.10%) |
Nov 22, 2023 | 0.7631 | 0.7672 | 0.7176 | 0.7210 | 391,843 | -0.05(-6.03%) |
Nov 21, 2023 | 0.7600 | 0.7800 | 0.7500 | 0.7673 | 298,599 | -0.01(-1.63%) |
Nov 20, 2023 | 0.7800 | 0.8454 | 0.7710 | 0.7800 | 407,018 | -0.02(-2.38%) |
Nov 17, 2023 | 0.8000 | 0.8135 | 0.7873 | 0.7990 | 269,306 | +0.00(+0.16%) |
Nov 16, 2023 | 0.8510 | 0.8600 | 0.7700 | 0.7977 | 741,796 | -0.05(-6.15%) |
Nov 15, 2023 | 0.7500 | 0.8900 | 0.7543 | 0.8500 | 2,005,075 | +0.08(+10.39%) |
Nov 14, 2023 | 0.7100 | 0.7760 | 0.7050 | 0.7700 | 769,497 | +0.05(+6.60%) |
Nov 13, 2023 | 0.7531 | 0.7531 | 0.6910 | 0.7223 | 671,325 | -0.03(-3.56%) |
Nov 10, 2023 | 0.7100 | 0.7500 | 0.6900 | 0.7490 | 566,223 | +0.02(+2.59%) |
Nov 09, 2023 | 0.7583 | 0.7700 | 0.6815 | 0.7301 | 715,289 | -0.03(-3.72%) |
Nov 08, 2023 | 0.7500 | 0.7990 | 0.7301 | 0.7583 | 1,488,987 | +0.03(+3.79%) |
Nov 07, 2023 | 0.7200 | 0.7499 | 0.6804 | 0.7306 | 487,898 | +0.02(+2.18%) |
Nov 06, 2023 | 0.6914 | 0.7300 | 0.6800 | 0.7150 | 372,021 | +0.02(+2.14%) |
Nov 03, 2023 | 0.6400 | 0.7186 | 0.6100 | 0.7000 | 1,254,431 | +0.03(+5.09%) |
Nov 02, 2023 | 0.6326 | 0.6799 | 0.6325 | 0.6661 | 517,289 | +0.02(+3.16%) |