Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.4740 | 0.4740 | 0.4218 | 0.4218 | 20,513 | -0.05(-11.01%) |
Jan 30, 2024 | 0.4440 | 0.5040 | 0.4050 | 0.4740 | 86,386 | +0.03(+7.73%) |
Jan 29, 2024 | 0.4200 | 0.4400 | 0.4000 | 0.4400 | 17,099 | +0.03(+7.58%) |
Jan 26, 2024 | 0.3900 | 0.4200 | 0.3900 | 0.4090 | 37,360 | -0.00(-0.07%) |
Jan 25, 2024 | 0.4400 | 0.4600 | 0.3620 | 0.4093 | 95,003 | -0.05(-11.00%) |
Jan 24, 2024 | 0.4621 | 0.4705 | 0.4400 | 0.4599 | 28,293 | -0.01(-2.25%) |
Jan 23, 2024 | 0.4981 | 0.5000 | 0.4617 | 0.4705 | 16,041 | -0.02(-4.47%) |
Jan 22, 2024 | 0.4900 | 0.5100 | 0.4618 | 0.4925 | 41,863 | +0.01(+2.82%) |
Jan 19, 2024 | 0.4410 | 0.4800 | 0.4410 | 0.4790 | 46,475 | +0.02(+4.13%) |
Jan 18, 2024 | 0.5400 | 0.5400 | 0.4100 | 0.4600 | 63,165 | -0.08(-14.48%) |
Jan 17, 2024 | 0.5487 | 0.5582 | 0.5075 | 0.5379 | 40,564 | -0.02(-3.95%) |
Jan 16, 2024 | 0.5700 | 0.5706 | 0.5400 | 0.5600 | 78,496 | -0.01(-1.93%) |
Jan 12, 2024 | 0.6300 | 0.6399 | 0.5701 | 0.5710 | 20,312 | -0.02(-3.22%) |
Jan 11, 2024 | 0.6500 | 0.6500 | 0.5553 | 0.5900 | 97,510 | -0.04(-6.05%) |
Jan 10, 2024 | 0.6300 | 0.6746 | 0.6110 | 0.6280 | 77,297 | -0.01(-1.88%) |
Jan 09, 2024 | 0.6259 | 0.8900 | 0.6259 | 0.6400 | 1,267,658 | +0.02(+3.23%) |
Jan 08, 2024 | 0.6210 | 0.6799 | 0.6001 | 0.6200 | 17,013 | -0.01(-1.59%) |
Jan 05, 2024 | 0.6571 | 0.6595 | 0.6300 | 0.6300 | 2,891 | +0.00(+0.66%) |
Jan 04, 2024 | 0.6621 | 0.6700 | 0.6200 | 0.6259 | 9,552 | -0.01(-2.22%) |
Jan 03, 2024 | 0.6900 | 0.6900 | 0.6144 | 0.6401 | 27,131 | -0.04(-5.77%) |
Jan 02, 2024 | 0.6555 | 0.6950 | 0.6500 | 0.6793 | 25,692 | +0.00(+0.64%) |
Dec 29, 2023 | 0.6510 | 0.7000 | 0.6510 | 0.6750 | 44,054 | -0.00(-0.19%) |
Dec 28, 2023 | 0.6702 | 0.6900 | 0.6420 | 0.6763 | 21,246 | +0.00(+0.19%) |
Dec 27, 2023 | 0.6700 | 0.6940 | 0.6500 | 0.6750 | 26,961 | -0.02(-2.88%) |
Dec 26, 2023 | 0.6680 | 0.6980 | 0.6346 | 0.6950 | 13,681 | +0.02(+3.73%) |
Dec 22, 2023 | 0.6700 | 0.7083 | 0.6664 | 0.6700 | 12,094 | +0.00(+0.00%) |
Dec 21, 2023 | 0.7128 | 0.7284 | 0.6670 | 0.6700 | 30,136 | -0.03(-4.29%) |
Dec 20, 2023 | 0.7100 | 0.7459 | 0.6800 | 0.7000 | 58,721 | +0.01(+2.12%) |
Dec 19, 2023 | 0.6632 | 0.7035 | 0.6617 | 0.6855 | 15,340 | +0.00(+0.29%) |
Dec 18, 2023 | 0.6829 | 0.7279 | 0.6359 | 0.6835 | 97,826 | +0.02(+3.58%) |
Dec 15, 2023 | 0.6800 | 0.6800 | 0.6200 | 0.6599 | 43,627 | +0.05(+8.18%) |
Dec 14, 2023 | 0.6564 | 0.6564 | 0.6000 | 0.6100 | 67,037 | -0.05(-7.28%) |
Dec 13, 2023 | 0.6501 | 0.6699 | 0.6180 | 0.6579 | 33,529 | +0.02(+2.80%) |
Dec 12, 2023 | 0.6700 | 0.6719 | 0.6300 | 0.6400 | 19,659 | -0.03(-4.48%) |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6300 | 0.6700 | 23,656 | +0.01(+1.48%) |
Dec 08, 2023 | 0.7150 | 0.7494 | 0.6500 | 0.6602 | 21,153 | -0.04(-5.29%) |
Dec 07, 2023 | 0.6749 | 0.7043 | 0.6749 | 0.6971 | 5,333 | +0.01(+0.82%) |
Dec 06, 2023 | 0.6900 | 0.7229 | 0.6800 | 0.6914 | 19,362 | +0.00(+0.19%) |
Dec 05, 2023 | 0.7050 | 0.7300 | 0.6900 | 0.6901 | 21,687 | -0.02(-2.82%) |
Dec 04, 2023 | 0.6811 | 0.7366 | 0.6811 | 0.7101 | 96,687 | +0.02(+3.63%) |
Dec 01, 2023 | 0.6800 | 0.7000 | 0.6519 | 0.6852 | 32,790 | +0.01(+0.75%) |
Nov 30, 2023 | 0.6831 | 0.7000 | 0.6799 | 0.6801 | 15,501 | -0.01(-2.14%) |
Nov 29, 2023 | 0.6793 | 0.7200 | 0.6739 | 0.6950 | 37,599 | +0.01(+2.21%) |
Nov 28, 2023 | 0.6987 | 0.7300 | 0.6014 | 0.6800 | 82,224 | +0.00(+0.18%) |
Nov 27, 2023 | 0.7000 | 0.7200 | 0.6400 | 0.6788 | 50,989 | +0.00(+0.19%) |
Nov 24, 2023 | 0.6600 | 0.7000 | 0.6600 | 0.6775 | 25,208 | +0.00(+0.59%) |
Nov 22, 2023 | 0.7169 | 0.7169 | 0.6603 | 0.6735 | 6,785 | -0.01(-1.36%) |
Nov 21, 2023 | 0.7193 | 0.7203 | 0.6600 | 0.6828 | 37,176 | -0.02(-2.46%) |
Nov 20, 2023 | 0.7300 | 0.7600 | 0.5700 | 0.7000 | 157,325 | -0.00(-0.57%) |
Nov 17, 2023 | 0.7020 | 0.7499 | 0.7020 | 0.7040 | 11,883 | -0.01(-1.26%) |
Nov 16, 2023 | 0.7401 | 0.7401 | 0.7020 | 0.7130 | 19,924 | -0.02(-2.99%) |
Nov 15, 2023 | 0.7429 | 0.7797 | 0.7000 | 0.7350 | 103,865 | +0.03(+3.87%) |
Nov 14, 2023 | 0.7262 | 0.7590 | 0.7000 | 0.7076 | 25,502 | +0.01(+0.87%) |
Nov 13, 2023 | 0.7600 | 0.7958 | 0.7015 | 0.7015 | 21,901 | -0.05(-6.47%) |
Nov 10, 2023 | 0.7360 | 0.8199 | 0.7360 | 0.7500 | 24,536 | +0.02(+2.18%) |
Nov 09, 2023 | 0.7221 | 0.7500 | 0.7011 | 0.7340 | 33,888 | +0.01(+1.66%) |
Nov 08, 2023 | 0.7304 | 0.7897 | 0.7000 | 0.7220 | 61,023 | -0.01(-1.15%) |
Nov 07, 2023 | 0.8517 | 0.8517 | 0.7250 | 0.7304 | 54,816 | -0.06(-7.65%) |
Nov 06, 2023 | 0.8885 | 0.8900 | 0.7801 | 0.7909 | 89,647 | -0.05(-6.40%) |
Nov 03, 2023 | 0.9800 | 0.9900 | 0.8300 | 0.8450 | 104,473 | -0.12(-12.89%) |
Nov 02, 2023 | 0.8500 | 1.100 | 0.8403 | 0.9700 | 574,748 | +0.14(+17.21%) |