Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.430 | 1.430 | 1.209 | 1.220 | 326,350 | -0.17(-12.23%) |
Jan 30, 2024 | 1.390 | 1.411 | 1.330 | 1.390 | 282,989 | +0.02(+1.46%) |
Jan 29, 2024 | 1.310 | 1.370 | 1.210 | 1.370 | 510,374 | +0.10(+7.87%) |
Jan 26, 2024 | 1.150 | 1.270 | 1.148 | 1.270 | 364,281 | +0.16(+14.41%) |
Jan 25, 2024 | 1.060 | 1.150 | 1.060 | 1.110 | 231,182 | +0.05(+4.72%) |
Jan 24, 2024 | 1.110 | 1.130 | 1.040 | 1.060 | 419,209 | -0.06(-5.36%) |
Jan 23, 2024 | 1.140 | 1.140 | 1.080 | 1.120 | 165,672 | -0.01(-0.88%) |
Jan 22, 2024 | 1.080 | 1.150 | 1.040 | 1.130 | 477,157 | +0.06(+5.61%) |
Jan 19, 2024 | 1.070 | 1.080 | 1.020 | 1.070 | 294,645 | +0.01(+0.94%) |
Jan 18, 2024 | 1.030 | 1.067 | 1.010 | 1.060 | 192,585 | +0.04(+3.92%) |
Jan 17, 2024 | 1.020 | 1.100 | 1.000 | 1.020 | 295,737 | -0.02(-1.72%) |
Jan 16, 2024 | 1.060 | 1.060 | 1.000 | 1.038 | 101,030 | -0.00(-0.21%) |
Jan 12, 2024 | 1.040 | 1.080 | 1.000 | 1.040 | 212,913 | +0.01(+0.97%) |
Jan 11, 2024 | 1.030 | 1.040 | 1.000 | 1.030 | 153,651 | +0.00(+0.00%) |
Jan 10, 2024 | 1.010 | 1.040 | 0.9601 | 1.030 | 310,281 | -0.01(-0.96%) |
Jan 09, 2024 | 1.010 | 1.050 | 1.010 | 1.040 | 148,299 | +0.04(+4.00%) |
Jan 08, 2024 | 0.8800 | 1.030 | 0.8780 | 1.000 | 347,105 | +0.09(+10.47%) |
Jan 05, 2024 | 0.8900 | 0.9490 | 0.8790 | 0.9052 | 83,418 | +0.01(+1.14%) |
Jan 04, 2024 | 0.9000 | 0.9000 | 0.8778 | 0.8950 | 57,009 | +0.01(+1.69%) |
Jan 03, 2024 | 0.8800 | 0.9000 | 0.8711 | 0.8801 | 99,576 | +0.00(+0.01%) |
Jan 02, 2024 | 0.8174 | 0.8993 | 0.8174 | 0.8800 | 80,747 | +0.04(+4.36%) |
Dec 29, 2023 | 0.8200 | 0.8600 | 0.8174 | 0.8432 | 112,356 | +0.03(+3.94%) |
Dec 28, 2023 | 0.8300 | 0.8639 | 0.8112 | 0.8112 | 101,082 | -0.02(-2.41%) |
Dec 27, 2023 | 0.8100 | 0.8719 | 0.8110 | 0.8312 | 52,032 | -0.00(-0.31%) |
Dec 26, 2023 | 0.8287 | 0.8450 | 0.8110 | 0.8338 | 91,142 | -0.00(-0.14%) |
Dec 22, 2023 | 0.8465 | 0.8893 | 0.7912 | 0.8350 | 232,655 | -0.05(-5.60%) |
Dec 21, 2023 | 0.8899 | 0.8999 | 0.8540 | 0.8845 | 67,917 | +0.00(+0.50%) |
Dec 20, 2023 | 0.8600 | 0.8920 | 0.8400 | 0.8801 | 51,749 | +0.02(+2.01%) |
Dec 19, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8628 | 118,936 | +0.03(+3.53%) |
Dec 18, 2023 | 0.8651 | 0.9046 | 0.8333 | 0.8334 | 69,706 | -0.03(-3.66%) |
Dec 15, 2023 | 0.9125 | 0.9125 | 0.8650 | 0.8651 | 92,274 | -0.02(-2.28%) |
Dec 14, 2023 | 0.9200 | 0.9230 | 0.8800 | 0.8853 | 132,064 | +0.00(+0.01%) |
Dec 13, 2023 | 0.9700 | 0.9700 | 0.8801 | 0.8852 | 77,078 | -0.05(-5.83%) |
Dec 12, 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9400 | 82,225 | -0.02(-1.57%) |
Dec 11, 2023 | 0.9800 | 0.9950 | 0.9401 | 0.9550 | 54,179 | -0.02(-1.57%) |
Dec 08, 2023 | 0.9340 | 1.020 | 0.9340 | 0.9702 | 303,363 | +0.04(+4.59%) |
Dec 07, 2023 | 0.9199 | 0.9698 | 0.9199 | 0.9276 | 72,649 | -0.04(-4.35%) |
Dec 06, 2023 | 1.000 | 1.000 | 0.9401 | 0.9698 | 63,647 | +0.00(+0.10%) |
Dec 05, 2023 | 0.9500 | 1.000 | 0.9500 | 0.9688 | 260,726 | +0.02(+1.98%) |
Dec 04, 2023 | 0.9300 | 0.9500 | 0.9043 | 0.9500 | 81,063 | +0.02(+2.15%) |
Dec 01, 2023 | 0.9100 | 0.9300 | 0.9100 | 0.9300 | 102,170 | +0.01(+1.47%) |
Nov 30, 2023 | 0.8800 | 0.9473 | 0.8837 | 0.9165 | 101,590 | -0.01(-0.92%) |
Nov 29, 2023 | 0.9000 | 0.9250 | 0.8569 | 0.9250 | 91,773 | +0.03(+3.43%) |
Nov 28, 2023 | 0.8900 | 0.9000 | 0.8604 | 0.8943 | 62,501 | +0.00(+0.49%) |
Nov 27, 2023 | 0.8600 | 0.8899 | 0.8600 | 0.8899 | 80,094 | +0.03(+3.48%) |
Nov 24, 2023 | 0.8700 | 0.8899 | 0.8501 | 0.8600 | 74,717 | +0.05(+5.74%) |
Nov 22, 2023 | 0.8455 | 0.8594 | 0.8100 | 0.8133 | 130,053 | -0.03(-3.20%) |
Nov 21, 2023 | 0.8700 | 0.8800 | 0.8402 | 0.8402 | 116,919 | -0.02(-2.45%) |
Nov 20, 2023 | 0.8300 | 0.8800 | 0.8201 | 0.8613 | 107,306 | +0.02(+2.30%) |
Nov 17, 2023 | 0.8772 | 0.8772 | 0.8100 | 0.8419 | 46,349 | -0.00(-0.37%) |
Nov 16, 2023 | 0.8500 | 0.8601 | 0.8302 | 0.8450 | 50,715 | +0.01(+0.60%) |
Nov 15, 2023 | 0.8500 | 0.8600 | 0.8001 | 0.8400 | 99,429 | -0.02(-2.78%) |
Nov 14, 2023 | 0.7900 | 0.8701 | 0.7900 | 0.8640 | 200,174 | +0.10(+12.94%) |
Nov 13, 2023 | 0.7550 | 0.7690 | 0.7450 | 0.7650 | 101,960 | +0.01(+0.67%) |
Nov 10, 2023 | 0.7700 | 0.8199 | 0.7200 | 0.7599 | 150,293 | -0.01(-1.31%) |
Nov 09, 2023 | 0.8200 | 0.8400 | 0.7629 | 0.7700 | 121,337 | -0.06(-7.08%) |
Nov 08, 2023 | 0.8302 | 0.8700 | 0.8100 | 0.8287 | 65,280 | -0.01(-1.35%) |
Nov 07, 2023 | 0.8200 | 0.8699 | 0.8200 | 0.8400 | 75,123 | +0.01(+1.20%) |
Nov 06, 2023 | 0.8500 | 0.8631 | 0.8197 | 0.8300 | 93,569 | -0.02(-1.95%) |
Nov 03, 2023 | 0.8488 | 0.8600 | 0.8325 | 0.8465 | 110,328 | +0.05(+5.91%) |
Nov 02, 2023 | 0.8500 | 0.8610 | 0.7993 | 0.7993 | 56,045 | -0.04(-4.85%) |