Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 4,799 | -0.01(-1.44%) |
Jan 30, 2024 | 0.8700 | 0.9000 | 0.8600 | 0.8726 | 18,956 | +0.00(+0.30%) |
Jan 29, 2024 | 0.8400 | 0.9000 | 0.8398 | 0.8700 | 20,746 | +0.06(+7.41%) |
Jan 26, 2024 | 0.9300 | 0.9300 | 0.7400 | 0.8100 | 91,329 | -0.10(-10.51%) |
Jan 25, 2024 | 0.9196 | 0.9299 | 0.9000 | 0.9051 | 14,882 | -0.01(-1.58%) |
Jan 24, 2024 | 0.9000 | 0.9196 | 0.8800 | 0.9196 | 23,631 | +0.04(+3.99%) |
Jan 23, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8843 | 33,828 | -0.01(-0.70%) |
Jan 22, 2024 | 0.8999 | 0.9209 | 0.8900 | 0.8905 | 14,079 | +0.00(+0.39%) |
Jan 19, 2024 | 0.9000 | 0.9093 | 0.8850 | 0.8870 | 12,720 | -0.02(-2.53%) |
Jan 18, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 5,784 | -0.02(-2.15%) |
Jan 17, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.9300 | 35,575 | -0.00(-0.32%) |
Jan 16, 2024 | 0.9700 | 0.9700 | 0.9310 | 0.9330 | 27,110 | -0.04(-4.25%) |
Jan 12, 2024 | 0.9800 | 0.9969 | 0.9400 | 0.9744 | 14,043 | +0.04(+4.77%) |
Jan 11, 2024 | 0.9970 | 0.9970 | 0.9300 | 0.9300 | 54,201 | -0.06(-5.95%) |
Jan 10, 2024 | 0.9600 | 0.9973 | 0.9500 | 0.9888 | 84,522 | +0.01(+0.90%) |
Jan 09, 2024 | 0.9898 | 0.9971 | 0.9600 | 0.9800 | 23,657 | -0.01(-1.01%) |
Jan 08, 2024 | 0.9500 | 0.9971 | 0.9100 | 0.9900 | 65,841 | +0.04(+4.21%) |
Jan 05, 2024 | 0.9950 | 0.9950 | 0.9201 | 0.9500 | 26,133 | -0.03(-2.77%) |
Jan 04, 2024 | 0.9400 | 0.9771 | 0.9100 | 0.9771 | 52,611 | +0.04(+4.76%) |
Jan 03, 2024 | 0.9243 | 0.9400 | 0.8900 | 0.9327 | 65,063 | +0.01(+1.38%) |
Jan 02, 2024 | 0.9240 | 0.9546 | 0.8825 | 0.9200 | 65,509 | +0.03(+3.37%) |
Dec 29, 2023 | 0.9000 | 0.9700 | 0.8734 | 0.8900 | 103,976 | +0.00(+0.00%) |
Dec 28, 2023 | 0.8800 | 0.9200 | 0.8710 | 0.8900 | 55,509 | +0.01(+0.56%) |
Dec 27, 2023 | 0.9010 | 0.9190 | 0.8613 | 0.8850 | 58,532 | -0.02(-1.76%) |
Dec 26, 2023 | 0.9243 | 0.9500 | 0.8671 | 0.9009 | 42,889 | -0.00(-0.11%) |
Dec 22, 2023 | 0.9100 | 0.9242 | 0.8800 | 0.9019 | 63,447 | +0.00(+0.21%) |
Dec 21, 2023 | 0.8921 | 0.9698 | 0.8800 | 0.9000 | 96,030 | +0.06(+6.94%) |
Dec 20, 2023 | 1.000 | 1.000 | 0.8416 | 0.8416 | 148,634 | -0.12(-12.33%) |
Dec 19, 2023 | 0.9700 | 1.010 | 0.9200 | 0.9600 | 85,768 | -0.04(-4.00%) |
Dec 18, 2023 | 1.020 | 1.035 | 0.9607 | 1.000 | 72,703 | +0.00(+0.00%) |
Dec 15, 2023 | 1.040 | 1.060 | 0.9849 | 1.000 | 45,915 | -0.05(-4.76%) |
Dec 14, 2023 | 1.020 | 1.100 | 1.000 | 1.050 | 95,147 | +0.02(+1.94%) |
Dec 13, 2023 | 1.000 | 1.030 | 0.9603 | 1.030 | 46,996 | +0.04(+4.04%) |
Dec 12, 2023 | 1.020 | 1.026 | 0.9662 | 0.9900 | 66,288 | -0.01(-1.00%) |
Dec 11, 2023 | 1.050 | 1.050 | 1.000 | 1.000 | 304,043 | -0.07(-6.54%) |
Dec 08, 2023 | 1.110 | 1.110 | 1.030 | 1.070 | 66,391 | -0.04(-3.60%) |
Dec 07, 2023 | 1.100 | 1.144 | 1.070 | 1.110 | 113,715 | +0.05(+4.72%) |
Dec 06, 2023 | 1.110 | 1.110 | 1.020 | 1.060 | 69,679 | +0.02(+1.92%) |
Dec 05, 2023 | 1.030 | 1.055 | 1.010 | 1.040 | 53,084 | +0.01(+0.97%) |
Dec 04, 2023 | 1.140 | 1.150 | 1.020 | 1.030 | 105,834 | -0.09(-8.04%) |
Dec 01, 2023 | 1.210 | 1.210 | 1.100 | 1.120 | 102,721 | -0.09(-7.44%) |
Nov 30, 2023 | 1.130 | 1.220 | 1.080 | 1.210 | 89,756 | +0.04(+3.42%) |
Nov 29, 2023 | 1.080 | 1.250 | 1.021 | 1.170 | 208,302 | +0.10(+9.35%) |
Nov 28, 2023 | 0.9700 | 1.080 | 0.9700 | 1.070 | 127,928 | +0.07(+7.00%) |
Nov 27, 2023 | 0.9900 | 1.030 | 0.9603 | 1.000 | 85,371 | -0.03(-3.17%) |
Nov 24, 2023 | 1.110 | 1.110 | 1.000 | 1.033 | 36,151 | -0.02(-1.65%) |
Nov 22, 2023 | 1.080 | 1.080 | 0.9900 | 1.050 | 204,030 | -0.04(-3.67%) |
Nov 21, 2023 | 1.240 | 1.240 | 1.060 | 1.090 | 429,662 | -0.30(-21.58%) |
Nov 20, 2023 | 1.710 | 1.920 | 1.140 | 1.390 | 4,618,731 | -0.30(-17.75%) |
Nov 17, 2023 | 1.480 | 1.750 | 1.400 | 1.690 | 52,574 | +0.21(+14.19%) |
Nov 16, 2023 | 1.520 | 1.520 | 1.400 | 1.480 | 9,122 | -0.02(-1.33%) |
Nov 15, 2023 | 1.400 | 1.590 | 1.400 | 1.500 | 36,441 | +0.10(+7.14%) |
Nov 14, 2023 | 1.370 | 1.460 | 1.350 | 1.400 | 23,122 | +0.04(+2.95%) |
Nov 13, 2023 | 1.460 | 1.460 | 1.300 | 1.360 | 35,857 | -0.10(-6.85%) |
Nov 10, 2023 | 1.480 | 1.480 | 1.450 | 1.460 | 8,356 | +0.05(+3.47%) |
Nov 09, 2023 | 1.600 | 1.600 | 1.410 | 1.411 | 40,714 | -0.15(-9.55%) |
Nov 08, 2023 | 1.740 | 1.750 | 1.540 | 1.560 | 47,675 | -0.16(-9.30%) |
Nov 07, 2023 | 1.760 | 1.809 | 1.667 | 1.720 | 19,036 | -0.08(-4.44%) |
Nov 06, 2023 | 1.890 | 2.000 | 1.780 | 1.800 | 60,050 | -0.12(-6.25%) |
Nov 03, 2023 | 1.640 | 2.000 | 1.612 | 1.920 | 56,594 | +0.27(+16.36%) |
Nov 02, 2023 | 1.610 | 1.700 | 1.580 | 1.650 | 25,508 | +0.10(+6.44%) |