Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.240 | 1.282 | 1.220 | 1.240 | 5,395 | -0.01(-0.80%) |
Jan 30, 2024 | 1.240 | 1.250 | 1.180 | 1.250 | 7,881 | +0.04(+3.31%) |
Jan 29, 2024 | 1.180 | 1.230 | 1.140 | 1.210 | 11,925 | +0.03(+2.54%) |
Jan 26, 2024 | 1.211 | 1.222 | 1.130 | 1.180 | 9,044 | +0.06(+5.36%) |
Jan 25, 2024 | 1.130 | 1.150 | 1.070 | 1.120 | 18,365 | -0.00(-0.44%) |
Jan 24, 2024 | 1.370 | 1.370 | 1.110 | 1.125 | 79,873 | -0.27(-19.64%) |
Jan 23, 2024 | 1.460 | 1.510 | 1.400 | 1.400 | 12,083 | -0.06(-4.11%) |
Jan 22, 2024 | 1.460 | 1.520 | 1.400 | 1.460 | 54,294 | -0.03(-2.01%) |
Jan 19, 2024 | 1.460 | 1.500 | 1.415 | 1.490 | 27,405 | +0.01(+0.68%) |
Jan 18, 2024 | 1.350 | 1.520 | 1.350 | 1.480 | 83,673 | +0.14(+10.45%) |
Jan 17, 2024 | 1.320 | 1.340 | 1.250 | 1.340 | 9,953 | +0.02(+1.52%) |
Jan 16, 2024 | 1.260 | 1.400 | 1.250 | 1.320 | 120,953 | +0.09(+7.32%) |
Jan 12, 2024 | 1.220 | 1.250 | 1.220 | 1.230 | 8,065 | -0.00(-0.26%) |
Jan 11, 2024 | 1.250 | 1.260 | 1.230 | 1.233 | 26,196 | -0.02(-1.34%) |
Jan 10, 2024 | 1.260 | 1.300 | 1.210 | 1.250 | 76,615 | -0.00(-0.40%) |
Jan 09, 2024 | 1.340 | 1.340 | 1.220 | 1.255 | 69,620 | -0.07(-4.98%) |
Jan 08, 2024 | 1.060 | 1.330 | 1.040 | 1.321 | 145,095 | +0.27(+25.79%) |
Jan 05, 2024 | 1.085 | 1.085 | 1.050 | 1.050 | 45,696 | -0.02(-1.87%) |
Jan 04, 2024 | 1.060 | 1.085 | 1.060 | 1.070 | 23,455 | -0.03(-2.73%) |
Jan 03, 2024 | 1.120 | 1.130 | 1.060 | 1.100 | 14,065 | -0.03(-2.65%) |
Jan 02, 2024 | 1.060 | 1.130 | 1.060 | 1.130 | 76,645 | +0.10(+9.71%) |
Dec 29, 2023 | 0.9300 | 1.030 | 0.9300 | 1.030 | 77,894 | +0.12(+13.19%) |
Dec 28, 2023 | 0.9000 | 0.9450 | 0.8701 | 0.9100 | 52,454 | +0.01(+1.10%) |
Dec 27, 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9001 | 70,039 | -0.02(-2.16%) |
Dec 26, 2023 | 0.8300 | 0.9200 | 0.8300 | 0.9200 | 48,893 | +0.09(+10.86%) |
Dec 22, 2023 | 0.7539 | 0.8800 | 0.7539 | 0.8299 | 98,578 | +0.07(+9.20%) |
Dec 21, 2023 | 0.8028 | 0.8382 | 0.7551 | 0.7600 | 36,596 | -0.08(-9.63%) |
Dec 20, 2023 | 0.7801 | 0.8450 | 0.7801 | 0.8410 | 69,775 | +0.01(+1.20%) |
Dec 19, 2023 | 0.7800 | 0.8500 | 0.7800 | 0.8310 | 51,078 | +0.07(+8.87%) |
Dec 18, 2023 | 0.8400 | 0.8452 | 0.7501 | 0.7633 | 49,837 | -0.06(-7.37%) |
Dec 15, 2023 | 0.8440 | 0.8600 | 0.8100 | 0.8240 | 64,036 | +0.01(+1.74%) |
Dec 14, 2023 | 0.7858 | 0.8250 | 0.7501 | 0.8099 | 75,679 | +0.01(+1.36%) |
Dec 13, 2023 | 0.7800 | 0.8115 | 0.7101 | 0.7990 | 110,821 | +0.05(+6.52%) |
Dec 12, 2023 | 0.8100 | 0.8100 | 0.7153 | 0.7501 | 105,641 | -0.07(-8.31%) |
Dec 11, 2023 | 0.9600 | 0.9650 | 0.7801 | 0.8181 | 106,349 | -0.14(-14.80%) |
Dec 08, 2023 | 1.000 | 1.030 | 0.9601 | 0.9602 | 44,617 | -0.04(-3.98%) |
Dec 07, 2023 | 1.110 | 1.110 | 1.000 | 1.000 | 35,650 | -0.07(-6.54%) |
Dec 06, 2023 | 1.130 | 1.130 | 1.060 | 1.070 | 41,116 | -0.07(-6.13%) |
Dec 05, 2023 | 1.180 | 1.205 | 1.135 | 1.140 | 32,495 | -0.04(-3.41%) |
Dec 04, 2023 | 1.200 | 1.200 | 1.180 | 1.180 | 10,966 | -0.02(-1.66%) |
Dec 01, 2023 | 1.170 | 1.200 | 1.150 | 1.200 | 7,185 | +0.03(+2.54%) |
Nov 30, 2023 | 1.160 | 1.200 | 1.160 | 1.170 | 6,591 | +0.02(+1.77%) |
Nov 29, 2023 | 1.141 | 1.220 | 1.141 | 1.150 | 14,568 | +0.01(+0.88%) |
Nov 28, 2023 | 1.200 | 1.200 | 1.120 | 1.140 | 17,510 | -0.06(-5.00%) |
Nov 27, 2023 | 1.210 | 1.220 | 1.200 | 1.200 | 23,998 | +0.00(+0.00%) |
Nov 24, 2023 | 1.190 | 1.210 | 1.190 | 1.200 | 4,437 | +0.01(+0.84%) |
Nov 22, 2023 | 1.230 | 1.230 | 1.180 | 1.190 | 19,387 | -0.04(-3.25%) |
Nov 21, 2023 | 1.310 | 1.350 | 1.230 | 1.230 | 28,331 | -0.07(-5.39%) |
Nov 20, 2023 | 1.410 | 1.410 | 1.260 | 1.300 | 15,745 | -0.05(-3.70%) |
Nov 17, 2023 | 1.320 | 1.500 | 1.230 | 1.350 | 37,987 | +0.00(+0.00%) |
Nov 16, 2023 | 1.260 | 1.570 | 1.250 | 1.350 | 373,335 | +0.03(+2.27%) |
Nov 15, 2023 | 1.300 | 1.321 | 1.220 | 1.320 | 7,837 | +0.04(+3.52%) |
Nov 14, 2023 | 1.250 | 1.300 | 1.190 | 1.275 | 24,467 | +0.05(+4.51%) |
Nov 13, 2023 | 1.160 | 1.240 | 1.160 | 1.220 | 9,624 | +0.02(+1.72%) |
Nov 10, 2023 | 1.260 | 1.286 | 1.160 | 1.200 | 31,296 | -0.06(-4.82%) |
Nov 09, 2023 | 1.370 | 1.370 | 1.260 | 1.260 | 8,125 | -0.02(-1.55%) |
Nov 08, 2023 | 1.290 | 1.290 | 1.280 | 1.280 | 1,373 | +0.00(+0.00%) |
Nov 07, 2023 | 1.300 | 1.300 | 1.280 | 1.280 | 4,032 | -0.01(-0.78%) |
Nov 06, 2023 | 1.310 | 1.310 | 1.290 | 1.290 | 6,605 | -0.03(-2.27%) |
Nov 03, 2023 | 1.330 | 1.335 | 1.313 | 1.320 | 3,768 | +0.00(+0.00%) |
Nov 02, 2023 | 1.295 | 1.338 | 1.290 | 1.320 | 5,618 | +0.02(+1.54%) |