Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8200 | 0.8310 | 0.7992 | 0.8100 | 128,904 | -0.02(-2.70%) |
Jan 30, 2024 | 0.8100 | 0.8500 | 0.7995 | 0.8325 | 502,452 | +0.02(+2.27%) |
Jan 29, 2024 | 0.8200 | 0.8312 | 0.8001 | 0.8140 | 57,149 | -0.00(-0.11%) |
Jan 26, 2024 | 0.8021 | 0.8150 | 0.7800 | 0.8149 | 89,554 | +0.01(+1.86%) |
Jan 25, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 134,407 | -0.03(-3.61%) |
Jan 24, 2024 | 0.8700 | 0.8888 | 0.8020 | 0.8300 | 303,579 | -0.06(-6.62%) |
Jan 23, 2024 | 0.8900 | 0.8990 | 0.8500 | 0.8888 | 153,480 | -0.01(-1.13%) |
Jan 22, 2024 | 0.8860 | 0.9000 | 0.8600 | 0.8990 | 268,137 | +0.01(+0.67%) |
Jan 19, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8930 | 211,127 | -0.04(-3.98%) |
Jan 18, 2024 | 0.9500 | 0.9800 | 0.8655 | 0.9300 | 221,971 | -0.02(-2.44%) |
Jan 17, 2024 | 0.9879 | 0.9900 | 0.9502 | 0.9533 | 255,378 | -0.04(-4.42%) |
Jan 16, 2024 | 0.9800 | 1.050 | 0.9510 | 0.9974 | 275,524 | +0.01(+0.85%) |
Jan 12, 2024 | 0.9950 | 1.020 | 0.9450 | 0.9890 | 693,749 | +0.02(+2.17%) |
Jan 11, 2024 | 0.9700 | 0.9799 | 0.9251 | 0.9680 | 284,177 | +0.02(+2.17%) |
Jan 10, 2024 | 0.9200 | 0.9594 | 0.9200 | 0.9474 | 221,747 | +0.02(+2.09%) |
Jan 09, 2024 | 0.9200 | 0.9423 | 0.9100 | 0.9280 | 153,875 | -0.00(-0.22%) |
Jan 08, 2024 | 0.9500 | 0.9600 | 0.9051 | 0.9300 | 245,245 | +0.02(+2.20%) |
Jan 05, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9100 | 177,714 | +0.05(+5.94%) |
Jan 04, 2024 | 0.9600 | 0.9800 | 0.8200 | 0.8590 | 479,793 | -0.10(-10.05%) |
Jan 03, 2024 | 0.9500 | 0.9621 | 0.9100 | 0.9550 | 683,289 | +0.04(+3.88%) |
Jan 02, 2024 | 0.9800 | 1.000 | 0.8111 | 0.9193 | 489,870 | -0.05(-4.74%) |
Dec 29, 2023 | 0.9606 | 0.9800 | 0.9369 | 0.9650 | 265,390 | +0.04(+3.86%) |
Dec 28, 2023 | 0.8750 | 0.9429 | 0.8750 | 0.9291 | 347,911 | +0.05(+6.18%) |
Dec 27, 2023 | 0.8403 | 0.9091 | 0.8400 | 0.8750 | 403,336 | +0.05(+5.61%) |
Dec 26, 2023 | 0.8244 | 0.8584 | 0.8100 | 0.8285 | 425,434 | +0.01(+1.07%) |
Dec 22, 2023 | 0.7900 | 0.8200 | 0.7886 | 0.8197 | 116,037 | +0.02(+2.46%) |
Dec 21, 2023 | 0.7510 | 0.8999 | 0.7399 | 0.8000 | 501,786 | +0.04(+4.58%) |
Dec 20, 2023 | 0.7802 | 0.7924 | 0.7510 | 0.7650 | 267,675 | -0.03(-4.36%) |
Dec 19, 2023 | 0.7603 | 0.7999 | 0.7600 | 0.7999 | 169,033 | +0.03(+3.88%) |
Dec 18, 2023 | 0.7800 | 0.7912 | 0.7500 | 0.7700 | 240,672 | -0.02(-2.16%) |
Dec 15, 2023 | 0.7620 | 0.8196 | 0.7505 | 0.7870 | 287,494 | -0.00(-0.37%) |
Dec 14, 2023 | 0.7875 | 0.8199 | 0.7695 | 0.7899 | 395,932 | +0.01(+1.27%) |
Dec 13, 2023 | 0.7680 | 0.7819 | 0.7500 | 0.7800 | 267,063 | +0.01(+1.43%) |
Dec 12, 2023 | 0.8200 | 0.8244 | 0.7218 | 0.7690 | 504,331 | -0.04(-4.94%) |
Dec 11, 2023 | 0.8330 | 0.8489 | 0.8009 | 0.8090 | 245,780 | -0.03(-3.11%) |
Dec 08, 2023 | 0.7925 | 0.8475 | 0.7885 | 0.8350 | 300,806 | +0.04(+5.70%) |
Dec 07, 2023 | 0.8300 | 0.8300 | 0.7610 | 0.7900 | 777,783 | -0.07(-8.14%) |
Dec 06, 2023 | 0.8400 | 0.8700 | 0.8150 | 0.8600 | 412,962 | +0.02(+2.38%) |
Dec 05, 2023 | 0.8380 | 0.8700 | 0.8199 | 0.8400 | 488,660 | +0.04(+5.00%) |
Dec 04, 2023 | 0.9663 | 0.9684 | 0.8000 | 0.8000 | 1,303,324 | -0.14(-15.12%) |
Dec 01, 2023 | 0.9212 | 0.9800 | 0.9200 | 0.9425 | 687,788 | -0.00(-0.26%) |
Nov 30, 2023 | 0.9615 | 1.080 | 0.9300 | 0.9450 | 2,743,558 | -0.18(-16.37%) |
Nov 29, 2023 | 1.120 | 1.160 | 1.090 | 1.130 | 2,573,768 | +0.01(+0.89%) |
Nov 28, 2023 | 1.110 | 1.180 | 1.010 | 1.120 | 4,933,571 | -0.02(-1.75%) |
Nov 27, 2023 | 1.190 | 1.230 | 1.080 | 1.140 | 20,048,156 | +0.14(+14.32%) |
Nov 24, 2023 | 0.9000 | 1.030 | 0.9000 | 0.9972 | 4,410,062 | +0.13(+14.62%) |
Nov 22, 2023 | 0.8200 | 0.9989 | 0.8100 | 0.8700 | 1,973,917 | +0.07(+8.48%) |
Nov 21, 2023 | 0.8000 | 0.8500 | 0.7500 | 0.8020 | 1,647,126 | +0.00(+0.25%) |
Nov 20, 2023 | 0.7700 | 0.8361 | 0.7699 | 0.8000 | 1,675,076 | +0.04(+5.26%) |
Nov 17, 2023 | 0.7598 | 0.8500 | 0.7410 | 0.7600 | 3,441,361 | -0.09(-10.59%) |
Nov 16, 2023 | 1.770 | 1.790 | 0.8439 | 0.8500 | 65,296,496 | -0.02(-2.30%) |
Nov 15, 2023 | 0.8600 | 0.8999 | 0.8588 | 0.8700 | 111,110 | +0.00(+0.00%) |
Nov 14, 2023 | 0.8686 | 0.9490 | 0.8205 | 0.8700 | 392,480 | -0.01(-1.14%) |
Nov 13, 2023 | 0.8200 | 0.8800 | 0.8001 | 0.8800 | 158,156 | +0.06(+7.45%) |
Nov 10, 2023 | 0.7988 | 0.8260 | 0.7988 | 0.8190 | 117,599 | -0.01(-0.96%) |
Nov 09, 2023 | 0.8200 | 0.8400 | 0.8000 | 0.8269 | 157,886 | +0.02(+1.95%) |
Nov 08, 2023 | 0.8110 | 0.8404 | 0.7901 | 0.8111 | 309,399 | -0.04(-4.58%) |
Nov 07, 2023 | 0.8623 | 0.8785 | 0.7900 | 0.8500 | 394,649 | +0.03(+3.84%) |
Nov 06, 2023 | 0.7954 | 0.8603 | 0.7900 | 0.8186 | 631,330 | +0.02(+2.89%) |
Nov 03, 2023 | 0.7300 | 0.8000 | 0.6983 | 0.7956 | 742,437 | +0.07(+10.30%) |
Nov 02, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7213 | 680,152 | -0.03(-3.83%) |