Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.6300 | 0.6422 | 0.6200 | 0.6210 | 433,046 | -0.00(-0.64%) |
Jan 30, 2024 | 0.6900 | 0.7200 | 0.6210 | 0.6250 | 796,436 | -0.04(-6.54%) |
Jan 29, 2024 | 0.6780 | 0.7224 | 0.6500 | 0.6687 | 1,493,596 | -0.01(-1.69%) |
Jan 26, 2024 | 0.6700 | 0.6877 | 0.6600 | 0.6802 | 310,328 | +0.03(+4.15%) |
Jan 25, 2024 | 0.6300 | 0.6825 | 0.6300 | 0.6531 | 510,175 | +0.01(+2.03%) |
Jan 24, 2024 | 0.6700 | 0.6800 | 0.6051 | 0.6401 | 1,412,619 | -0.03(-4.97%) |
Jan 23, 2024 | 0.7000 | 0.7090 | 0.6600 | 0.6736 | 801,775 | -0.03(-3.77%) |
Jan 22, 2024 | 0.7200 | 0.7385 | 0.6701 | 0.7000 | 927,968 | -0.02(-2.91%) |
Jan 19, 2024 | 0.7598 | 0.7598 | 0.7200 | 0.7210 | 677,472 | -0.03(-3.87%) |
Jan 18, 2024 | 0.7800 | 0.7900 | 0.7350 | 0.7500 | 1,390,872 | -0.02(-1.99%) |
Jan 17, 2024 | 0.7500 | 0.7814 | 0.7350 | 0.7652 | 852,919 | +0.02(+2.03%) |
Jan 16, 2024 | 0.7500 | 0.7598 | 0.7400 | 0.7500 | 433,298 | +0.00(+0.00%) |
Jan 12, 2024 | 0.7374 | 0.7600 | 0.7280 | 0.7500 | 540,905 | +0.01(+1.23%) |
Jan 11, 2024 | 0.7300 | 0.7650 | 0.7317 | 0.7409 | 480,388 | -0.01(-0.68%) |
Jan 10, 2024 | 0.7485 | 0.7595 | 0.7250 | 0.7460 | 696,259 | -0.00(-0.07%) |
Jan 09, 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7465 | 381,227 | -0.02(-2.38%) |
Jan 08, 2024 | 0.7600 | 0.7790 | 0.7422 | 0.7647 | 832,321 | +0.00(+0.54%) |
Jan 05, 2024 | 0.7791 | 0.7791 | 0.7606 | 0.7606 | 586,665 | -0.02(-2.39%) |
Jan 04, 2024 | 0.7700 | 0.7945 | 0.7606 | 0.7792 | 566,416 | -0.00(-0.49%) |
Jan 03, 2024 | 0.8099 | 0.8300 | 0.7667 | 0.7830 | 478,331 | -0.03(-3.18%) |
Jan 02, 2024 | 0.7600 | 0.8156 | 0.7600 | 0.8087 | 720,005 | +0.05(+6.90%) |
Dec 29, 2023 | 0.7600 | 0.7867 | 0.7510 | 0.7565 | 823,817 | -0.02(-1.97%) |
Dec 28, 2023 | 0.7813 | 0.7824 | 0.7500 | 0.7717 | 518,163 | -0.02(-2.22%) |
Dec 27, 2023 | 0.7800 | 0.8099 | 0.7650 | 0.7892 | 458,062 | +0.00(+0.01%) |
Dec 26, 2023 | 0.7900 | 0.8000 | 0.7793 | 0.7891 | 379,448 | -0.01(-0.97%) |
Dec 22, 2023 | 0.7550 | 0.8000 | 0.7550 | 0.7968 | 517,581 | +0.04(+5.54%) |
Dec 21, 2023 | 0.7544 | 0.8000 | 0.7525 | 0.7550 | 519,565 | -0.04(-4.44%) |
Dec 20, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7901 | 478,904 | +0.01(+0.75%) |
Dec 19, 2023 | 0.7700 | 0.7909 | 0.7650 | 0.7842 | 449,539 | +0.02(+2.06%) |
Dec 18, 2023 | 0.7876 | 0.7876 | 0.7601 | 0.7684 | 412,626 | -0.03(-3.60%) |
Dec 15, 2023 | 0.7940 | 0.8000 | 0.7573 | 0.7971 | 1,175,281 | +0.01(+1.46%) |
Dec 14, 2023 | 0.7800 | 0.7990 | 0.7505 | 0.7856 | 457,786 | -0.01(-1.78%) |
Dec 13, 2023 | 0.7950 | 0.8090 | 0.7610 | 0.7998 | 590,608 | +0.00(+0.60%) |
Dec 12, 2023 | 0.8147 | 0.8250 | 0.7950 | 0.7950 | 311,257 | -0.02(-2.51%) |
Dec 11, 2023 | 0.8590 | 0.8699 | 0.8000 | 0.8155 | 584,443 | -0.04(-4.56%) |
Dec 08, 2023 | 0.8598 | 0.8700 | 0.8400 | 0.8545 | 368,204 | -0.00(-0.27%) |
Dec 07, 2023 | 0.8500 | 0.8700 | 0.8300 | 0.8568 | 714,038 | +0.02(+2.46%) |
Dec 06, 2023 | 0.7965 | 0.8439 | 0.7901 | 0.8362 | 590,741 | +0.04(+5.08%) |
Dec 05, 2023 | 0.7700 | 0.8000 | 0.7610 | 0.7958 | 457,558 | +0.02(+3.06%) |
Dec 04, 2023 | 0.7700 | 0.7800 | 0.7608 | 0.7722 | 673,120 | -0.00(-0.10%) |
Dec 01, 2023 | 0.7584 | 0.7750 | 0.7584 | 0.7730 | 566,931 | +0.00(+0.27%) |
Nov 30, 2023 | 0.7640 | 0.7770 | 0.7501 | 0.7709 | 579,784 | +0.00(+0.38%) |
Nov 29, 2023 | 0.7700 | 0.7799 | 0.7630 | 0.7680 | 353,778 | +0.00(+0.35%) |
Nov 28, 2023 | 0.7810 | 0.7899 | 0.7653 | 0.7653 | 464,301 | -0.02(-2.07%) |
Nov 27, 2023 | 0.7814 | 0.7900 | 0.7800 | 0.7815 | 215,151 | -0.01(-1.06%) |
Nov 24, 2023 | 0.7630 | 0.7899 | 0.7630 | 0.7899 | 131,200 | +0.02(+2.84%) |
Nov 22, 2023 | 0.7700 | 0.7799 | 0.7633 | 0.7681 | 306,191 | -0.00(-0.49%) |
Nov 21, 2023 | 0.7671 | 0.7835 | 0.7671 | 0.7719 | 409,769 | +0.00(+0.61%) |
Nov 20, 2023 | 0.7632 | 0.7850 | 0.7630 | 0.7672 | 449,140 | -0.01(-0.74%) |
Nov 17, 2023 | 0.7750 | 0.7770 | 0.7630 | 0.7729 | 508,873 | +0.01(+1.16%) |
Nov 16, 2023 | 0.7650 | 0.7789 | 0.7630 | 0.7640 | 353,403 | -0.00(-0.51%) |
Nov 15, 2023 | 0.7691 | 0.7800 | 0.7600 | 0.7679 | 443,437 | -0.01(-0.67%) |
Nov 14, 2023 | 0.7555 | 0.7899 | 0.7555 | 0.7731 | 615,075 | +0.02(+2.34%) |
Nov 13, 2023 | 0.7663 | 0.7700 | 0.7502 | 0.7554 | 346,007 | -0.01(-1.90%) |
Nov 10, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7700 | 820,701 | +0.00(+0.00%) |
Nov 09, 2023 | 0.7600 | 0.7740 | 0.7505 | 0.7700 | 340,877 | -0.00(-0.26%) |
Nov 08, 2023 | 0.7700 | 0.7849 | 0.7651 | 0.7720 | 404,632 | -0.00(-0.26%) |
Nov 07, 2023 | 0.7610 | 0.7869 | 0.7600 | 0.7740 | 358,589 | +0.00(+0.53%) |
Nov 06, 2023 | 0.7700 | 0.7869 | 0.7624 | 0.7699 | 315,341 | -0.01(-0.80%) |
Nov 03, 2023 | 0.7900 | 0.7950 | 0.7660 | 0.7761 | 356,402 | +0.00(+0.27%) |
Nov 02, 2023 | 0.7800 | 0.7900 | 0.7622 | 0.7740 | 322,771 | +0.00(+0.52%) |