Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.6301 | 0.6940 | 0.6190 | 0.6500 | 130,194 | -0.02(-2.26%) |
Jan 30, 2024 | 0.7100 | 0.7100 | 0.6650 | 0.6650 | 114,484 | -0.00(-0.60%) |
Jan 29, 2024 | 0.6824 | 0.6900 | 0.6401 | 0.6690 | 66,762 | +0.02(+2.92%) |
Jan 26, 2024 | 0.6700 | 0.7005 | 0.6120 | 0.6500 | 289,199 | +0.01(+1.56%) |
Jan 25, 2024 | 0.6657 | 0.6657 | 0.6190 | 0.6400 | 50,012 | +0.01(+0.84%) |
Jan 24, 2024 | 0.6000 | 0.6436 | 0.5924 | 0.6347 | 54,619 | +0.02(+3.64%) |
Jan 23, 2024 | 0.6437 | 0.6814 | 0.5990 | 0.6124 | 107,458 | -0.05(-7.88%) |
Jan 22, 2024 | 0.6502 | 0.7071 | 0.6493 | 0.6648 | 42,869 | -0.01(-2.08%) |
Jan 19, 2024 | 0.6757 | 0.7700 | 0.6600 | 0.6789 | 75,726 | -0.01(-1.27%) |
Jan 18, 2024 | 0.7049 | 0.7495 | 0.6761 | 0.6876 | 64,113 | +0.00(+0.72%) |
Jan 17, 2024 | 0.6601 | 0.7170 | 0.6601 | 0.6827 | 27,123 | +0.03(+4.20%) |
Jan 16, 2024 | 0.7200 | 0.7430 | 0.6261 | 0.6552 | 220,475 | -0.09(-11.85%) |
Jan 12, 2024 | 0.8400 | 0.8499 | 0.6650 | 0.7433 | 280,071 | -0.07(-8.60%) |
Jan 11, 2024 | 0.9499 | 0.9499 | 0.7855 | 0.8132 | 119,924 | -0.07(-7.80%) |
Jan 10, 2024 | 0.8800 | 0.9400 | 0.8635 | 0.8820 | 98,392 | -0.02(-2.00%) |
Jan 09, 2024 | 0.8900 | 0.9068 | 0.8330 | 0.9000 | 256,568 | +0.04(+4.65%) |
Jan 08, 2024 | 0.8400 | 0.8668 | 0.8000 | 0.8600 | 457,064 | +0.00(+0.00%) |
Jan 05, 2024 | 0.7500 | 0.8700 | 0.7500 | 0.8600 | 604,743 | +0.14(+18.67%) |
Jan 04, 2024 | 0.7100 | 0.7500 | 0.6633 | 0.7247 | 850,675 | +0.04(+6.59%) |
Jan 03, 2024 | 0.5900 | 0.6890 | 0.5900 | 0.6799 | 559,964 | +0.10(+18.24%) |
Jan 02, 2024 | 0.6210 | 0.6210 | 0.5500 | 0.5750 | 2,770,486 | +0.02(+4.55%) |
Dec 29, 2023 | 0.6000 | 0.6300 | 0.5500 | 0.5500 | 96,709 | -0.02(-3.51%) |
Dec 28, 2023 | 0.5944 | 0.6700 | 0.5350 | 0.5700 | 189,253 | +0.02(+3.71%) |
Dec 27, 2023 | 0.6100 | 0.6199 | 0.5496 | 0.5496 | 179,203 | -0.02(-3.75%) |
Dec 26, 2023 | 0.6000 | 0.6199 | 0.5500 | 0.5710 | 139,452 | +0.04(+7.33%) |
Dec 22, 2023 | 0.5700 | 0.6420 | 0.5260 | 0.5320 | 164,009 | +0.00(+0.13%) |
Dec 21, 2023 | 0.5200 | 0.5709 | 0.5100 | 0.5313 | 142,127 | +0.03(+6.18%) |
Dec 20, 2023 | 0.6040 | 0.6699 | 0.4900 | 0.5004 | 633,172 | -0.10(-16.74%) |
Dec 19, 2023 | 0.7200 | 0.7246 | 0.5967 | 0.6010 | 258,927 | -0.12(-16.53%) |
Dec 18, 2023 | 0.7102 | 0.7500 | 0.7002 | 0.7200 | 29,237 | +0.01(+1.41%) |
Dec 15, 2023 | 0.7200 | 0.7500 | 0.7000 | 0.7100 | 55,561 | -0.02(-2.74%) |
Dec 14, 2023 | 0.7146 | 0.7980 | 0.7050 | 0.7300 | 83,153 | +0.02(+2.16%) |
Dec 13, 2023 | 0.8100 | 0.8205 | 0.7000 | 0.7146 | 102,847 | +0.01(+2.06%) |
Dec 12, 2023 | 0.8300 | 0.8550 | 0.7000 | 0.7002 | 104,691 | -0.16(-18.16%) |
Dec 11, 2023 | 0.9106 | 0.9910 | 0.8556 | 0.8556 | 21,711 | +0.01(+0.97%) |
Dec 08, 2023 | 0.9200 | 0.9440 | 0.8474 | 0.8474 | 30,833 | -0.07(-7.89%) |
Dec 07, 2023 | 0.9200 | 0.9909 | 0.8801 | 0.9200 | 10,287 | +0.04(+4.53%) |
Dec 06, 2023 | 0.9000 | 0.9911 | 0.8800 | 0.8801 | 48,880 | -0.02(-2.21%) |
Dec 05, 2023 | 0.9905 | 0.9905 | 0.8600 | 0.9000 | 76,069 | -0.02(-2.17%) |
Dec 04, 2023 | 1.080 | 1.080 | 0.9200 | 0.9200 | 52,837 | -0.12(-11.54%) |
Dec 01, 2023 | 0.9700 | 1.090 | 0.9000 | 1.040 | 24,853 | +0.14(+15.54%) |
Nov 30, 2023 | 1.065 | 1.082 | 0.8500 | 0.9001 | 115,479 | -0.16(-15.08%) |
Nov 29, 2023 | 1.110 | 1.110 | 1.040 | 1.060 | 67,507 | -0.02(-1.85%) |
Nov 28, 2023 | 1.130 | 1.130 | 1.055 | 1.080 | 25,236 | -0.03(-2.70%) |
Nov 27, 2023 | 1.120 | 1.150 | 1.060 | 1.110 | 33,170 | -0.07(-6.33%) |
Nov 24, 2023 | 1.200 | 1.210 | 1.150 | 1.185 | 4,657 | +0.07(+6.76%) |
Nov 22, 2023 | 1.200 | 1.240 | 1.100 | 1.110 | 11,016 | +0.01(+0.91%) |
Nov 21, 2023 | 1.160 | 1.260 | 1.065 | 1.100 | 59,463 | -0.11(-9.09%) |
Nov 20, 2023 | 1.250 | 1.370 | 1.170 | 1.210 | 20,520 | -0.04(-3.20%) |
Nov 17, 2023 | 1.400 | 1.400 | 1.110 | 1.250 | 96,752 | -0.05(-4.21%) |
Nov 16, 2023 | 1.340 | 1.400 | 1.100 | 1.305 | 54,428 | -0.04(-2.61%) |
Nov 15, 2023 | 1.400 | 1.400 | 1.200 | 1.340 | 34,914 | +0.03(+2.29%) |
Nov 14, 2023 | 1.430 | 1.530 | 1.310 | 1.310 | 28,083 | -0.10(-7.09%) |
Nov 13, 2023 | 1.520 | 1.880 | 1.370 | 1.410 | 11,863 | -0.02(-1.40%) |
Nov 10, 2023 | 1.750 | 1.758 | 1.370 | 1.430 | 26,584 | -0.17(-10.63%) |
Nov 09, 2023 | 1.800 | 1.805 | 1.400 | 1.600 | 47,985 | -0.24(-13.04%) |
Nov 08, 2023 | 1.930 | 2.040 | 1.840 | 1.840 | 7,039 | -0.07(-3.66%) |
Nov 07, 2023 | 2.040 | 2.140 | 1.890 | 1.910 | 20,965 | -0.25(-11.57%) |
Nov 06, 2023 | 2.495 | 2.593 | 1.995 | 2.160 | 34,077 | -0.24(-10.00%) |
Nov 03, 2023 | 2.500 | 2.894 | 2.340 | 2.400 | 45,005 | -0.10(-4.00%) |
Nov 02, 2023 | 2.300 | 2.500 | 2.190 | 2.500 | 17,818 | +0.19(+8.44%) |