Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8300 | 0.8490 | 0.7965 | 0.8110 | 354,125 | -0.02(-2.61%) |
Jan 30, 2024 | 0.8300 | 0.8488 | 0.8224 | 0.8327 | 157,050 | -0.00(-0.24%) |
Jan 29, 2024 | 0.8572 | 0.8650 | 0.8207 | 0.8347 | 239,971 | -0.01(-0.64%) |
Jan 26, 2024 | 0.8700 | 0.9000 | 0.8401 | 0.8401 | 223,858 | -0.02(-1.99%) |
Jan 25, 2024 | 0.9050 | 0.9050 | 0.8404 | 0.8572 | 365,151 | -0.04(-4.71%) |
Jan 24, 2024 | 0.8800 | 0.9288 | 0.8502 | 0.8996 | 451,792 | +0.02(+2.00%) |
Jan 23, 2024 | 0.8700 | 0.9221 | 0.8501 | 0.8820 | 161,016 | +0.01(+1.38%) |
Jan 22, 2024 | 0.8857 | 0.8950 | 0.8500 | 0.8700 | 208,933 | -0.04(-3.93%) |
Jan 19, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.9056 | 321,233 | -0.02(-1.71%) |
Jan 18, 2024 | 0.9174 | 0.9337 | 0.8955 | 0.9214 | 199,930 | +0.00(+0.44%) |
Jan 17, 2024 | 0.9300 | 0.9300 | 0.8852 | 0.9174 | 219,348 | -0.00(-0.50%) |
Jan 16, 2024 | 0.9220 | 0.9700 | 0.8626 | 0.9220 | 733,170 | +0.02(+2.56%) |
Jan 12, 2024 | 0.8400 | 0.9000 | 0.8354 | 0.8990 | 676,411 | +0.04(+5.12%) |
Jan 11, 2024 | 0.8900 | 0.8910 | 0.8200 | 0.8552 | 275,953 | -0.03(-3.36%) |
Jan 10, 2024 | 0.8400 | 0.8849 | 0.8302 | 0.8849 | 357,086 | +0.04(+4.55%) |
Jan 09, 2024 | 0.8800 | 0.8990 | 0.8202 | 0.8464 | 258,713 | -0.04(-4.09%) |
Jan 08, 2024 | 0.8318 | 0.9100 | 0.8200 | 0.8825 | 578,362 | +0.07(+8.55%) |
Jan 05, 2024 | 0.8200 | 0.8373 | 0.7907 | 0.8130 | 418,776 | +0.00(+0.26%) |
Jan 04, 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8109 | 268,793 | -0.00(-0.18%) |
Jan 03, 2024 | 0.7700 | 0.8200 | 0.7500 | 0.8124 | 218,170 | +0.01(+1.68%) |
Jan 02, 2024 | 0.7464 | 0.8206 | 0.7307 | 0.7990 | 599,568 | +0.08(+10.93%) |
Dec 29, 2023 | 0.7200 | 0.7499 | 0.6950 | 0.7203 | 1,000,894 | +0.02(+2.61%) |
Dec 28, 2023 | 0.7600 | 0.7594 | 0.7010 | 0.7020 | 1,413,857 | -0.03(-3.84%) |
Dec 27, 2023 | 0.7600 | 0.7800 | 0.7300 | 0.7300 | 710,489 | -0.02(-2.01%) |
Dec 26, 2023 | 0.7500 | 0.7777 | 0.7281 | 0.7450 | 688,935 | -0.00(-0.53%) |
Dec 22, 2023 | 0.7326 | 0.7745 | 0.7050 | 0.7490 | 732,087 | +0.02(+2.60%) |
Dec 21, 2023 | 0.7496 | 0.7678 | 0.7200 | 0.7300 | 440,358 | -0.01(-1.08%) |
Dec 20, 2023 | 0.7500 | 0.7769 | 0.7300 | 0.7380 | 508,208 | -0.00(-0.27%) |
Dec 19, 2023 | 0.8000 | 0.8000 | 0.7326 | 0.7400 | 458,175 | -0.01(-1.46%) |
Dec 18, 2023 | 0.7500 | 0.7999 | 0.7500 | 0.7510 | 330,601 | +0.00(+0.13%) |
Dec 15, 2023 | 0.8201 | 0.8201 | 0.7500 | 0.7500 | 524,227 | -0.07(-8.55%) |
Dec 14, 2023 | 0.8285 | 0.8306 | 0.7900 | 0.8201 | 615,287 | -0.02(-1.90%) |
Dec 13, 2023 | 0.7900 | 0.8365 | 0.7250 | 0.8360 | 504,855 | +0.06(+8.43%) |
Dec 12, 2023 | 0.8000 | 0.8001 | 0.7470 | 0.7710 | 411,627 | -0.03(-4.21%) |
Dec 11, 2023 | 0.9000 | 0.9000 | 0.7900 | 0.8049 | 775,790 | -0.08(-8.83%) |
Dec 08, 2023 | 0.8600 | 0.8844 | 0.8306 | 0.8829 | 611,143 | +0.02(+2.19%) |
Dec 07, 2023 | 0.8800 | 0.8998 | 0.8500 | 0.8640 | 364,026 | -0.02(-1.82%) |
Dec 06, 2023 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 289,917 | -0.02(-2.48%) |
Dec 05, 2023 | 0.9400 | 0.9498 | 0.8813 | 0.9024 | 256,477 | -0.04(-4.00%) |
Dec 04, 2023 | 0.9700 | 0.9988 | 0.9005 | 0.9400 | 352,210 | -0.04(-4.08%) |
Dec 01, 2023 | 0.8700 | 0.9800 | 0.8429 | 0.9800 | 530,283 | +0.15(+17.82%) |
Nov 30, 2023 | 0.8700 | 0.9000 | 0.8150 | 0.8318 | 2,152,381 | -0.03(-3.73%) |
Nov 29, 2023 | 0.8699 | 0.8795 | 0.8485 | 0.8640 | 179,499 | -0.01(-0.69%) |
Nov 28, 2023 | 0.8200 | 0.8701 | 0.8000 | 0.8700 | 476,269 | +0.04(+5.15%) |
Nov 27, 2023 | 0.8390 | 0.8396 | 0.8002 | 0.8274 | 309,797 | -0.02(-1.85%) |
Nov 24, 2023 | 0.8003 | 0.8499 | 0.7909 | 0.8430 | 294,227 | +0.02(+2.31%) |
Nov 22, 2023 | 0.8143 | 0.8394 | 0.8000 | 0.8240 | 347,953 | +0.00(+0.50%) |
Nov 21, 2023 | 0.8408 | 0.8500 | 0.7700 | 0.8199 | 480,829 | -0.03(-3.78%) |
Nov 20, 2023 | 0.8279 | 0.8989 | 0.8001 | 0.8521 | 543,696 | +0.06(+7.86%) |
Nov 17, 2023 | 0.8600 | 0.9300 | 0.7900 | 0.7900 | 1,514,599 | -0.08(-8.82%) |
Nov 16, 2023 | 0.9800 | 0.9899 | 0.8500 | 0.8664 | 882,287 | -0.07(-7.89%) |
Nov 15, 2023 | 1.070 | 1.100 | 0.9406 | 0.9406 | 551,160 | -0.13(-12.09%) |
Nov 14, 2023 | 1.060 | 1.110 | 1.030 | 1.070 | 327,981 | +0.06(+5.94%) |
Nov 13, 2023 | 1.000 | 1.015 | 0.9500 | 1.010 | 318,090 | +0.01(+1.00%) |
Nov 10, 2023 | 1.030 | 1.090 | 1.000 | 1.000 | 267,511 | -0.04(-3.85%) |
Nov 09, 2023 | 1.130 | 1.140 | 0.9800 | 1.040 | 395,006 | -0.05(-4.59%) |
Nov 08, 2023 | 1.130 | 1.196 | 1.080 | 1.090 | 284,830 | -0.01(-0.91%) |
Nov 07, 2023 | 1.150 | 1.193 | 1.080 | 1.100 | 188,972 | -0.06(-5.17%) |
Nov 06, 2023 | 1.220 | 1.220 | 1.130 | 1.160 | 125,227 | -0.02(-1.69%) |
Nov 03, 2023 | 1.120 | 1.200 | 1.080 | 1.180 | 108,634 | +0.06(+5.36%) |
Nov 02, 2023 | 1.110 | 1.190 | 1.090 | 1.120 | 117,426 | +0.04(+3.70%) |