Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.5800 | 0.6100 | 0.5570 | 0.5700 | 110,308 | -0.01(-1.89%) |
Jan 30, 2024 | 0.5800 | 0.6200 | 0.5510 | 0.5810 | 113,249 | +0.00(+0.17%) |
Jan 29, 2024 | 0.5800 | 0.6200 | 0.5696 | 0.5800 | 47,363 | +0.02(+2.65%) |
Jan 26, 2024 | 0.5550 | 0.6200 | 0.5532 | 0.5650 | 206,760 | -0.01(-0.89%) |
Jan 25, 2024 | 0.5550 | 0.5970 | 0.5327 | 0.5701 | 216,910 | +0.02(+2.91%) |
Jan 24, 2024 | 0.5520 | 0.5700 | 0.5311 | 0.5540 | 49,799 | -0.01(-1.25%) |
Jan 23, 2024 | 0.5650 | 0.5804 | 0.5485 | 0.5610 | 94,504 | +0.01(+1.08%) |
Jan 22, 2024 | 0.5400 | 0.5736 | 0.5220 | 0.5550 | 82,536 | +0.01(+0.91%) |
Jan 19, 2024 | 0.5508 | 0.5698 | 0.5300 | 0.5500 | 89,255 | -0.03(-5.16%) |
Jan 18, 2024 | 0.5400 | 0.5899 | 0.5110 | 0.5799 | 100,937 | +0.04(+7.39%) |
Jan 17, 2024 | 0.5689 | 0.6100 | 0.5073 | 0.5400 | 179,670 | -0.04(-7.06%) |
Jan 16, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5810 | 87,292 | -0.03(-4.75%) |
Jan 12, 2024 | 0.6200 | 0.6423 | 0.5600 | 0.6100 | 94,097 | +0.01(+2.01%) |
Jan 11, 2024 | 0.7100 | 0.7100 | 0.5500 | 0.5980 | 246,406 | -0.09(-13.21%) |
Jan 10, 2024 | 0.6724 | 0.7200 | 0.6393 | 0.6890 | 268,494 | +0.04(+6.62%) |
Jan 09, 2024 | 0.7200 | 0.7200 | 0.6297 | 0.6462 | 185,387 | -0.02(-3.55%) |
Jan 08, 2024 | 0.6860 | 0.6950 | 0.6500 | 0.6700 | 195,281 | -0.02(-3.18%) |
Jan 05, 2024 | 0.6900 | 0.7299 | 0.6731 | 0.6920 | 385,196 | +0.00(+0.65%) |
Jan 04, 2024 | 0.7500 | 0.7699 | 0.6501 | 0.6875 | 115,367 | -0.08(-10.71%) |
Jan 03, 2024 | 0.7800 | 0.7801 | 0.7000 | 0.7700 | 82,766 | +0.00(+0.23%) |
Jan 02, 2024 | 0.7700 | 0.7919 | 0.7554 | 0.7682 | 53,773 | -0.02(-2.00%) |
Dec 29, 2023 | 0.7300 | 0.8089 | 0.7300 | 0.7839 | 130,919 | +0.03(+4.38%) |
Dec 28, 2023 | 0.7700 | 0.8215 | 0.7200 | 0.7510 | 139,416 | -0.02(-2.47%) |
Dec 27, 2023 | 0.8100 | 0.8250 | 0.7400 | 0.7700 | 126,272 | -0.05(-6.21%) |
Dec 26, 2023 | 0.8300 | 0.8700 | 0.7938 | 0.8210 | 145,961 | -0.02(-2.63%) |
Dec 22, 2023 | 0.8800 | 0.8800 | 0.8200 | 0.8432 | 79,659 | -0.04(-4.17%) |
Dec 21, 2023 | 0.8454 | 0.8800 | 0.8100 | 0.8799 | 77,828 | +0.01(+1.25%) |
Dec 20, 2023 | 0.8400 | 0.8999 | 0.8200 | 0.8690 | 138,277 | +0.01(+0.87%) |
Dec 19, 2023 | 0.9600 | 0.9700 | 0.8100 | 0.8615 | 127,872 | -0.01(-0.99%) |
Dec 18, 2023 | 0.8900 | 0.9556 | 0.8650 | 0.8701 | 81,189 | -0.01(-1.13%) |
Dec 15, 2023 | 0.9100 | 0.9349 | 0.8600 | 0.8800 | 262,866 | -0.06(-5.88%) |
Dec 14, 2023 | 1.000 | 1.020 | 0.9100 | 0.9350 | 129,558 | -0.05(-5.56%) |
Dec 13, 2023 | 1.020 | 1.140 | 0.9100 | 0.9900 | 453,508 | -0.04(-3.88%) |
Dec 12, 2023 | 1.080 | 1.080 | 1.000 | 1.030 | 69,519 | +0.01(+0.98%) |
Dec 11, 2023 | 1.050 | 1.050 | 0.9950 | 1.020 | 42,295 | -0.02(-1.92%) |
Dec 08, 2023 | 1.050 | 1.080 | 1.000 | 1.040 | 65,228 | -0.01(-0.95%) |
Dec 07, 2023 | 1.050 | 1.095 | 1.010 | 1.050 | 57,766 | -0.01(-0.94%) |
Dec 06, 2023 | 1.140 | 1.150 | 1.050 | 1.060 | 63,110 | -0.08(-7.02%) |
Dec 05, 2023 | 1.200 | 1.200 | 1.115 | 1.140 | 116,825 | -0.06(-5.00%) |
Dec 04, 2023 | 1.180 | 1.280 | 1.130 | 1.200 | 327,937 | +0.05(+4.35%) |
Dec 01, 2023 | 1.190 | 1.190 | 1.100 | 1.150 | 61,292 | -0.02(-1.71%) |
Nov 30, 2023 | 1.130 | 1.202 | 1.130 | 1.170 | 63,827 | +0.02(+1.74%) |
Nov 29, 2023 | 1.150 | 1.180 | 1.100 | 1.150 | 78,843 | +0.02(+2.22%) |
Nov 28, 2023 | 1.170 | 1.175 | 1.080 | 1.125 | 82,616 | -0.03(-3.02%) |
Nov 27, 2023 | 1.140 | 1.180 | 1.100 | 1.160 | 94,192 | +0.00(+0.00%) |
Nov 24, 2023 | 1.160 | 1.200 | 1.130 | 1.160 | 23,998 | -0.01(-0.85%) |
Nov 22, 2023 | 1.160 | 1.210 | 1.140 | 1.170 | 63,680 | +0.00(+0.00%) |
Nov 21, 2023 | 1.300 | 1.300 | 1.120 | 1.170 | 141,657 | +0.01(+0.86%) |
Nov 20, 2023 | 1.240 | 1.240 | 1.111 | 1.160 | 141,819 | -0.06(-4.92%) |
Nov 17, 2023 | 1.330 | 1.330 | 1.200 | 1.220 | 95,215 | -0.07(-5.43%) |
Nov 16, 2023 | 1.290 | 1.310 | 1.250 | 1.290 | 120,386 | +0.05(+4.03%) |
Nov 15, 2023 | 1.150 | 1.280 | 1.110 | 1.240 | 167,675 | +0.08(+6.90%) |
Nov 14, 2023 | 1.070 | 1.180 | 1.050 | 1.160 | 191,420 | +0.08(+7.41%) |
Nov 13, 2023 | 1.110 | 1.136 | 1.020 | 1.080 | 136,168 | -0.02(-1.82%) |
Nov 10, 2023 | 1.070 | 1.120 | 1.000 | 1.100 | 222,658 | +0.07(+6.80%) |
Nov 09, 2023 | 1.070 | 1.070 | 0.9858 | 1.030 | 222,858 | +0.00(+0.00%) |
Nov 08, 2023 | 1.050 | 1.070 | 0.9700 | 1.030 | 112,644 | +0.01(+0.98%) |
Nov 07, 2023 | 1.100 | 1.100 | 1.010 | 1.020 | 107,701 | +0.00(+0.00%) |
Nov 06, 2023 | 0.9900 | 1.081 | 0.9500 | 1.020 | 138,392 | +0.05(+5.14%) |
Nov 03, 2023 | 1.000 | 1.140 | 0.9000 | 0.9701 | 384,961 | -0.02(-1.71%) |
Nov 02, 2023 | 1.200 | 1.290 | 0.9800 | 0.9870 | 112,672 | -0.22(-18.43%) |