Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.6790 | 0.6790 | 0.6089 | 0.6102 | 133,495 | -0.09(-12.83%) |
Jan 30, 2024 | 0.6700 | 0.7221 | 0.6230 | 0.7000 | 263,920 | +0.05(+7.69%) |
Jan 29, 2024 | 0.6300 | 0.6500 | 0.5801 | 0.6500 | 260,199 | +0.04(+5.88%) |
Jan 26, 2024 | 0.5325 | 0.6300 | 0.5199 | 0.6139 | 288,704 | +0.08(+15.29%) |
Jan 25, 2024 | 0.5200 | 0.5590 | 0.5159 | 0.5325 | 39,212 | +0.00(+0.74%) |
Jan 24, 2024 | 0.6230 | 0.6230 | 0.5100 | 0.5286 | 108,847 | -0.09(-15.22%) |
Jan 23, 2024 | 0.5133 | 0.6400 | 0.5133 | 0.6235 | 136,987 | +0.12(+23.71%) |
Jan 22, 2024 | 0.4900 | 0.5200 | 0.4800 | 0.5040 | 126,887 | -0.00(-0.69%) |
Jan 19, 2024 | 0.5000 | 0.5400 | 0.4680 | 0.5075 | 596,082 | +0.01(+1.30%) |
Jan 18, 2024 | 0.5020 | 0.5400 | 0.4915 | 0.5010 | 73,688 | +0.00(+0.20%) |
Jan 17, 2024 | 0.5105 | 0.5505 | 0.4915 | 0.5000 | 139,263 | -0.03(-4.76%) |
Jan 16, 2024 | 0.5200 | 0.5700 | 0.5223 | 0.5250 | 181,398 | +0.00(+0.38%) |
Jan 12, 2024 | 0.5700 | 0.5750 | 0.5200 | 0.5230 | 102,733 | -0.04(-6.61%) |
Jan 11, 2024 | 0.5400 | 0.5681 | 0.5350 | 0.5600 | 209,174 | +0.04(+7.69%) |
Jan 10, 2024 | 0.5880 | 0.6000 | 0.5186 | 0.5200 | 821,347 | -0.04(-7.47%) |
Jan 09, 2024 | 0.6600 | 0.6600 | 0.5550 | 0.5620 | 290,435 | -0.08(-12.54%) |
Jan 08, 2024 | 0.6500 | 0.7000 | 0.6080 | 0.6426 | 91,394 | -0.03(-4.52%) |
Jan 05, 2024 | 0.6600 | 0.7379 | 0.6500 | 0.6730 | 228,930 | +0.01(+1.20%) |
Jan 04, 2024 | 0.7180 | 0.7300 | 0.6500 | 0.6650 | 194,035 | -0.05(-6.48%) |
Jan 03, 2024 | 0.8000 | 0.8194 | 0.6675 | 0.7111 | 257,537 | -0.07(-9.37%) |
Jan 02, 2024 | 0.7900 | 0.8492 | 0.7500 | 0.7846 | 204,369 | +0.01(+1.90%) |
Dec 29, 2023 | 0.7400 | 0.7850 | 0.7400 | 0.7700 | 194,455 | +0.05(+7.51%) |
Dec 28, 2023 | 0.6800 | 0.7700 | 0.6800 | 0.7162 | 557,218 | +0.04(+5.32%) |
Dec 27, 2023 | 0.6200 | 0.6900 | 0.6000 | 0.6800 | 318,686 | +0.05(+8.45%) |
Dec 26, 2023 | 0.5700 | 0.6800 | 0.5700 | 0.6270 | 307,388 | +0.03(+4.67%) |
Dec 22, 2023 | 0.5060 | 0.6000 | 0.5060 | 0.5990 | 348,043 | +0.07(+13.23%) |
Dec 21, 2023 | 0.5400 | 0.5400 | 0.5001 | 0.5290 | 202,773 | +0.02(+3.81%) |
Dec 20, 2023 | 0.5600 | 0.5900 | 0.4855 | 0.5096 | 520,823 | -0.03(-5.65%) |
Dec 19, 2023 | 0.5700 | 0.5999 | 0.5200 | 0.5401 | 232,414 | -0.01(-2.51%) |
Dec 18, 2023 | 0.6368 | 0.6368 | 0.5540 | 0.5540 | 210,467 | -0.06(-10.06%) |
Dec 15, 2023 | 0.6276 | 0.6400 | 0.6100 | 0.6160 | 262,043 | +0.01(+1.48%) |
Dec 14, 2023 | 0.5300 | 0.6588 | 0.5300 | 0.6070 | 594,203 | +0.07(+12.45%) |
Dec 13, 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5398 | 153,463 | -0.01(-2.09%) |
Dec 12, 2023 | 0.5800 | 0.5800 | 0.5450 | 0.5513 | 516,275 | -0.01(-2.30%) |
Dec 11, 2023 | 0.5964 | 0.6167 | 0.5503 | 0.5643 | 139,252 | -0.05(-8.21%) |
Dec 08, 2023 | 0.5500 | 0.6200 | 0.5500 | 0.6148 | 151,794 | +0.05(+9.77%) |
Dec 07, 2023 | 0.5300 | 0.5669 | 0.5000 | 0.5601 | 245,017 | +0.03(+5.68%) |
Dec 06, 2023 | 0.5275 | 0.5625 | 0.5149 | 0.5300 | 266,794 | +0.04(+7.92%) |
Dec 05, 2023 | 0.5500 | 0.5500 | 0.4810 | 0.4911 | 287,773 | -0.06(-10.33%) |
Dec 04, 2023 | 0.5700 | 0.5800 | 0.5265 | 0.5477 | 280,318 | -0.02(-3.91%) |
Dec 01, 2023 | 0.6175 | 0.6175 | 0.5451 | 0.5700 | 348,235 | -0.04(-7.29%) |
Nov 30, 2023 | 0.6300 | 0.6299 | 0.6000 | 0.6148 | 331,359 | -0.01(-0.84%) |
Nov 29, 2023 | 0.6310 | 0.6310 | 0.6200 | 0.6200 | 154,327 | -0.01(-1.60%) |
Nov 28, 2023 | 0.6490 | 0.6490 | 0.6203 | 0.6301 | 150,793 | +0.00(+0.02%) |
Nov 27, 2023 | 0.6500 | 0.6699 | 0.6276 | 0.6300 | 167,137 | -0.04(-5.96%) |
Nov 24, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6699 | 56,716 | +0.00(+0.15%) |
Nov 22, 2023 | 0.6900 | 0.6900 | 0.6500 | 0.6689 | 127,782 | -0.02(-2.78%) |
Nov 21, 2023 | 0.6772 | 0.7085 | 0.6772 | 0.6880 | 84,354 | +0.00(+0.12%) |
Nov 20, 2023 | 0.7200 | 0.7177 | 0.6710 | 0.6872 | 96,286 | -0.01(-1.97%) |
Nov 17, 2023 | 0.6900 | 0.7300 | 0.6900 | 0.7010 | 43,861 | +0.00(+0.14%) |
Nov 16, 2023 | 0.7100 | 0.7151 | 0.6900 | 0.7000 | 46,243 | -0.01(-1.67%) |
Nov 15, 2023 | 0.6800 | 0.7600 | 0.6700 | 0.7119 | 181,168 | -0.06(-7.68%) |
Nov 14, 2023 | 0.8000 | 0.8178 | 0.7000 | 0.7711 | 404,010 | +0.07(+10.20%) |
Nov 13, 2023 | 0.7000 | 0.7218 | 0.6800 | 0.6997 | 67,957 | -0.01(-1.45%) |
Nov 10, 2023 | 0.7700 | 0.7700 | 0.7048 | 0.7100 | 167,403 | -0.05(-6.60%) |
Nov 09, 2023 | 0.7700 | 0.7850 | 0.7500 | 0.7602 | 93,936 | -0.01(-1.00%) |
Nov 08, 2023 | 0.8245 | 0.8605 | 0.7400 | 0.7679 | 168,541 | -0.08(-9.66%) |
Nov 07, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8500 | 74,312 | -0.01(-1.15%) |
Nov 06, 2023 | 0.9009 | 0.9430 | 0.8500 | 0.8599 | 117,183 | -0.05(-5.06%) |
Nov 03, 2023 | 0.8300 | 0.9300 | 0.8101 | 0.9057 | 148,466 | +0.10(+11.81%) |
Nov 02, 2023 | 0.7500 | 0.8201 | 0.7500 | 0.8100 | 87,313 | +0.01(+1.28%) |