Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.330 | 1.340 | 1.205 | 1.225 | 1,685,706 | -0.11(-8.58%) |
Dec 28, 2023 | 1.420 | 1.420 | 1.330 | 1.340 | 1,162,100 | -0.09(-6.29%) |
Dec 27, 2023 | 1.410 | 1.450 | 1.300 | 1.430 | 1,772,171 | +0.02(+1.42%) |
Dec 26, 2023 | 1.220 | 1.428 | 1.200 | 1.410 | 1,968,418 | +0.18(+14.63%) |
Dec 22, 2023 | 1.130 | 1.250 | 1.110 | 1.230 | 1,922,636 | +0.10(+8.85%) |
Dec 21, 2023 | 1.130 | 1.150 | 1.080 | 1.130 | 538,399 | +0.02(+1.80%) |
Dec 20, 2023 | 1.120 | 1.150 | 1.070 | 1.110 | 947,181 | +0.00(+0.00%) |
Dec 19, 2023 | 1.060 | 1.150 | 1.048 | 1.110 | 1,458,919 | +0.06(+5.71%) |
Dec 18, 2023 | 1.100 | 1.120 | 1.040 | 1.050 | 809,743 | -0.06(-5.41%) |
Dec 15, 2023 | 1.120 | 1.150 | 1.090 | 1.110 | 1,380,563 | -0.01(-0.89%) |
Dec 14, 2023 | 1.130 | 1.220 | 1.100 | 1.120 | 1,263,360 | +0.01(+0.90%) |
Dec 13, 2023 | 1.020 | 1.120 | 0.9800 | 1.110 | 1,029,197 | +0.10(+9.90%) |
Dec 12, 2023 | 1.080 | 1.080 | 0.9700 | 1.010 | 915,521 | -0.06(-5.61%) |
Dec 11, 2023 | 1.090 | 1.110 | 1.050 | 1.070 | 618,663 | +0.01(+0.94%) |
Dec 08, 2023 | 1.090 | 1.160 | 1.050 | 1.060 | 1,187,271 | -0.08(-7.02%) |
Dec 07, 2023 | 1.140 | 1.170 | 1.080 | 1.140 | 691,791 | +0.01(+0.88%) |
Dec 06, 2023 | 1.070 | 1.180 | 1.070 | 1.130 | 1,192,410 | +0.05(+4.63%) |
Dec 05, 2023 | 1.090 | 1.100 | 1.000 | 1.080 | 1,125,881 | +0.06(+5.88%) |
Dec 04, 2023 | 1.050 | 1.090 | 1.000 | 1.020 | 1,553,977 | -0.01(-0.97%) |
Dec 01, 2023 | 0.9100 | 1.040 | 0.9051 | 1.030 | 1,079,886 | +0.13(+13.89%) |
Nov 30, 2023 | 0.9900 | 0.9997 | 0.9000 | 0.9044 | 768,074 | -0.06(-6.32%) |
Nov 29, 2023 | 1.020 | 1.070 | 0.9452 | 0.9654 | 838,247 | -0.04(-4.42%) |
Nov 28, 2023 | 0.9849 | 1.030 | 0.9725 | 1.010 | 567,114 | +0.03(+2.55%) |
Nov 27, 2023 | 0.8862 | 1.030 | 0.8700 | 0.9849 | 2,092,370 | +0.10(+11.76%) |
Nov 24, 2023 | 0.9000 | 0.9200 | 0.8707 | 0.8813 | 311,495 | +0.00(+0.52%) |
Nov 22, 2023 | 0.8800 | 0.9063 | 0.8600 | 0.8767 | 373,110 | +0.01(+1.67%) |
Nov 21, 2023 | 0.9200 | 0.9260 | 0.8130 | 0.8623 | 804,292 | -0.09(-9.04%) |
Nov 20, 2023 | 0.9400 | 1.010 | 0.9063 | 0.9480 | 1,354,410 | +0.02(+2.66%) |
Nov 17, 2023 | 0.8900 | 0.9494 | 0.8250 | 0.9234 | 1,567,552 | +0.05(+5.74%) |
Nov 16, 2023 | 0.8000 | 0.8892 | 0.7986 | 0.8733 | 1,871,301 | +0.06(+7.47%) |
Nov 15, 2023 | 0.7700 | 0.8300 | 0.7725 | 0.8126 | 784,491 | +0.05(+6.54%) |
Nov 14, 2023 | 0.6900 | 0.7863 | 0.6900 | 0.7627 | 1,234,013 | +0.09(+13.84%) |
Nov 13, 2023 | 0.6661 | 0.6998 | 0.6402 | 0.6700 | 1,137,629 | -0.00(-0.04%) |
Nov 10, 2023 | 0.7251 | 0.7251 | 0.6700 | 0.6703 | 1,931,996 | -0.05(-6.90%) |
Nov 09, 2023 | 0.8200 | 0.8700 | 0.7166 | 0.7200 | 2,780,787 | -0.23(-24.21%) |
Nov 08, 2023 | 0.9500 | 0.9894 | 0.9104 | 0.9500 | 1,179,846 | +0.00(+0.36%) |
Nov 07, 2023 | 0.9200 | 0.9945 | 0.9191 | 0.9466 | 581,893 | +0.02(+1.81%) |
Nov 06, 2023 | 0.9800 | 0.9825 | 0.9000 | 0.9298 | 410,724 | -0.01(-0.69%) |
Nov 03, 2023 | 0.9132 | 0.9900 | 0.9132 | 0.9363 | 604,689 | +0.03(+2.91%) |
Nov 02, 2023 | 0.8300 | 0.9098 | 0.8079 | 0.9098 | 1,092,932 | +0.10(+12.61%) |
Nov 01, 2023 | 0.8650 | 0.8674 | 0.7748 | 0.8079 | 1,332,354 | -0.06(-6.58%) |
Oct 31, 2023 | 0.8428 | 0.8699 | 0.8400 | 0.8648 | 555,170 | +0.03(+3.88%) |
Oct 30, 2023 | 0.8500 | 0.8600 | 0.8100 | 0.8325 | 479,507 | +0.01(+1.06%) |
Oct 27, 2023 | 0.8283 | 0.8569 | 0.8151 | 0.8238 | 324,386 | +0.00(+0.16%) |
Oct 26, 2023 | 0.8400 | 0.8600 | 0.8000 | 0.8225 | 762,333 | -0.01(-1.78%) |
Oct 25, 2023 | 0.9000 | 0.9100 | 0.8363 | 0.8374 | 691,636 | -0.06(-6.95%) |
Oct 24, 2023 | 0.9300 | 0.9498 | 0.8905 | 0.8999 | 467,159 | +0.00(+0.19%) |
Oct 23, 2023 | 0.9200 | 0.9324 | 0.8799 | 0.8982 | 596,182 | -0.02(-2.37%) |
Oct 20, 2023 | 0.9465 | 0.9485 | 0.9151 | 0.9200 | 534,159 | -0.03(-3.01%) |
Oct 19, 2023 | 0.9843 | 0.9999 | 0.9438 | 0.9486 | 465,414 | -0.03(-3.12%) |
Oct 18, 2023 | 1.010 | 1.010 | 0.9600 | 0.9791 | 680,496 | -0.03(-3.06%) |
Oct 17, 2023 | 0.9700 | 1.030 | 0.9657 | 1.010 | 732,768 | +0.03(+3.38%) |
Oct 16, 2023 | 0.9300 | 1.010 | 0.9085 | 0.9770 | 1,531,936 | +0.07(+7.97%) |
Oct 13, 2023 | 0.9410 | 0.9595 | 0.8824 | 0.9049 | 749,387 | -0.03(-3.07%) |
Oct 12, 2023 | 0.9700 | 0.9899 | 0.9200 | 0.9336 | 521,068 | -0.01(-1.13%) |
Oct 11, 2023 | 1.000 | 1.010 | 0.9326 | 0.9443 | 931,786 | -0.04(-3.75%) |
Oct 10, 2023 | 0.9600 | 1.010 | 0.9400 | 0.9811 | 741,713 | +0.04(+3.74%) |
Oct 09, 2023 | 1.020 | 1.050 | 0.9100 | 0.9457 | 3,629,356 | -0.10(-9.93%) |
Oct 06, 2023 | 1.050 | 1.080 | 1.030 | 1.050 | 712,418 | +0.01(+0.96%) |
Oct 05, 2023 | 1.070 | 1.070 | 1.020 | 1.040 | 565,896 | -0.01(-0.95%) |
Oct 04, 2023 | 1.100 | 1.110 | 1.030 | 1.050 | 950,961 | -0.03(-2.78%) |
Oct 03, 2023 | 1.160 | 1.179 | 1.080 | 1.080 | 707,105 | -0.07(-6.09%) |