Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2024 | 0.8700 | 0.9000 | 0.7900 | 0.8310 | 547,310 | -0.06(-6.63%) |
Dec 19, 2024 | 0.7198 | 0.9300 | 0.7101 | 0.8900 | 1,182,084 | +0.15(+19.95%) |
Dec 18, 2024 | 0.7600 | 0.7850 | 0.7296 | 0.7420 | 715,832 | -0.03(-3.76%) |
Dec 17, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.7710 | 933,000 | -0.05(-6.55%) |
Dec 16, 2024 | 0.8100 | 0.8350 | 0.8100 | 0.8250 | 272,826 | +0.01(+1.40%) |
Dec 13, 2024 | 0.8400 | 0.8495 | 0.8100 | 0.8136 | 346,681 | -0.02(-2.64%) |
Dec 12, 2024 | 0.8330 | 0.8800 | 0.8207 | 0.8357 | 403,630 | -0.02(-2.11%) |
Dec 11, 2024 | 0.8600 | 0.8749 | 0.8210 | 0.8537 | 490,915 | -0.01(-0.62%) |
Dec 10, 2024 | 0.8800 | 0.8963 | 0.8500 | 0.8590 | 296,912 | -0.02(-2.39%) |
Dec 09, 2024 | 0.8998 | 0.9000 | 0.8700 | 0.8800 | 208,572 | -0.00(-0.34%) |
Dec 06, 2024 | 0.8800 | 0.9000 | 0.8700 | 0.8830 | 311,236 | +0.02(+2.08%) |
Dec 05, 2024 | 0.8900 | 0.8900 | 0.8605 | 0.8650 | 332,413 | -0.02(-1.93%) |
Dec 04, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8820 | 471,044 | +0.00(+0.01%) |
Dec 03, 2024 | 0.9000 | 0.9200 | 0.8700 | 0.8819 | 428,529 | -0.03(-3.06%) |
Dec 02, 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9097 | 830,348 | -0.02(-2.20%) |
Nov 29, 2024 | 0.9200 | 0.9500 | 0.9200 | 0.9302 | 109,375 | +0.00(+0.02%) |
Nov 27, 2024 | 0.9600 | 0.9700 | 0.9100 | 0.9300 | 154,542 | -0.02(-2.09%) |
Nov 26, 2024 | 0.9500 | 0.9799 | 0.9201 | 0.9499 | 136,232 | +0.01(+1.59%) |
Nov 25, 2024 | 0.9501 | 0.9600 | 0.9300 | 0.9350 | 196,868 | -0.02(-2.00%) |
Nov 22, 2024 | 0.9800 | 0.9999 | 0.9350 | 0.9541 | 351,955 | -0.03(-2.64%) |
Nov 21, 2024 | 1.000 | 0.9985 | 0.9800 | 0.9800 | 289,759 | -0.02(-1.85%) |
Nov 20, 2024 | 1.070 | 1.090 | 0.9861 | 0.9985 | 277,440 | -0.06(-5.80%) |
Nov 19, 2024 | 0.9800 | 1.075 | 0.9800 | 1.060 | 541,946 | +0.07(+6.53%) |
Nov 18, 2024 | 0.9800 | 1.000 | 0.9701 | 0.9950 | 216,474 | +0.02(+1.53%) |
Nov 15, 2024 | 1.030 | 1.030 | 0.9701 | 0.9800 | 245,358 | -0.03(-2.97%) |
Nov 14, 2024 | 1.040 | 1.060 | 1.000 | 1.010 | 557,071 | -0.02(-1.94%) |
Nov 13, 2024 | 1.100 | 1.100 | 1.010 | 1.030 | 606,553 | -0.09(-8.04%) |
Nov 12, 2024 | 1.070 | 1.150 | 1.050 | 1.120 | 551,106 | +0.04(+3.70%) |
Nov 11, 2024 | 1.040 | 1.090 | 1.040 | 1.080 | 308,472 | +0.01(+0.93%) |
Nov 08, 2024 | 1.060 | 1.080 | 1.010 | 1.070 | 380,713 | +0.00(+0.00%) |
Nov 07, 2024 | 1.100 | 1.110 | 1.070 | 1.070 | 419,148 | -0.05(-4.46%) |
Nov 06, 2024 | 1.180 | 1.180 | 1.105 | 1.120 | 390,816 | -0.06(-5.08%) |
Nov 05, 2024 | 1.140 | 1.180 | 1.130 | 1.180 | 103,156 | +0.04(+3.51%) |
Nov 04, 2024 | 1.120 | 1.180 | 1.120 | 1.140 | 251,944 | -0.04(-3.39%) |
Nov 01, 2024 | 1.160 | 1.190 | 1.130 | 1.180 | 294,930 | +0.03(+2.61%) |
Oct 31, 2024 | 1.190 | 1.190 | 1.120 | 1.150 | 297,315 | -0.04(-3.36%) |
Oct 30, 2024 | 1.170 | 1.200 | 1.150 | 1.190 | 258,622 | +0.00(+0.00%) |
Oct 29, 2024 | 1.200 | 1.230 | 1.180 | 1.190 | 253,135 | -0.03(-2.46%) |
Oct 28, 2024 | 1.230 | 1.230 | 1.170 | 1.220 | 394,547 | +0.00(+0.00%) |
Oct 25, 2024 | 1.250 | 1.280 | 1.190 | 1.220 | 430,465 | -0.03(-2.40%) |
Oct 24, 2024 | 1.240 | 1.260 | 1.220 | 1.250 | 309,056 | +0.03(+2.46%) |
Oct 23, 2024 | 1.250 | 1.260 | 1.170 | 1.220 | 303,101 | -0.05(-3.94%) |
Oct 22, 2024 | 1.290 | 1.290 | 1.200 | 1.270 | 491,297 | +0.01(+0.79%) |
Oct 21, 2024 | 1.360 | 1.367 | 1.230 | 1.260 | 880,163 | -0.09(-6.67%) |
Oct 18, 2024 | 1.280 | 1.350 | 1.260 | 1.350 | 654,216 | +0.07(+5.47%) |
Oct 17, 2024 | 1.270 | 1.300 | 1.245 | 1.280 | 453,940 | +0.03(+2.40%) |
Oct 16, 2024 | 1.240 | 1.270 | 1.210 | 1.250 | 374,679 | +0.01(+0.81%) |
Oct 15, 2024 | 1.150 | 1.300 | 1.130 | 1.240 | 912,878 | +0.09(+7.83%) |
Oct 14, 2024 | 1.260 | 1.260 | 1.120 | 1.150 | 1,166,561 | -0.10(-8.00%) |
Oct 11, 2024 | 1.220 | 1.270 | 1.210 | 1.250 | 536,550 | +0.01(+0.81%) |
Oct 10, 2024 | 1.310 | 1.330 | 1.160 | 1.240 | 769,988 | -0.07(-5.34%) |
Oct 09, 2024 | 1.290 | 1.360 | 1.201 | 1.310 | 732,240 | +0.04(+3.15%) |
Oct 08, 2024 | 1.450 | 1.490 | 1.210 | 1.270 | 2,601,306 | -0.13(-9.29%) |
Oct 07, 2024 | 1.130 | 1.530 | 1.130 | 1.400 | 4,370,056 | +0.30(+27.27%) |
Oct 04, 2024 | 0.9700 | 1.140 | 0.9500 | 1.100 | 1,819,934 | +0.17(+18.22%) |
Oct 03, 2024 | 0.8800 | 0.9400 | 0.8530 | 0.9305 | 334,461 | +0.08(+9.09%) |
Oct 02, 2024 | 0.8550 | 0.8900 | 0.8500 | 0.8530 | 267,189 | -0.01(-0.93%) |