Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7450 | 0.7988 | 0.7345 | 0.7473 | 99,406,768 | +0.00(+0.52%) |
Jan 30, 2024 | 0.7872 | 0.7872 | 0.7382 | 0.7434 | 64,453,084 | -0.05(-6.51%) |
Jan 29, 2024 | 0.7153 | 0.7952 | 0.6950 | 0.7952 | 116,877,096 | +0.09(+12.38%) |
Jan 26, 2024 | 0.6920 | 0.7450 | 0.6920 | 0.7076 | 84,429,848 | +0.01(+1.00%) |
Jan 25, 2024 | 0.7126 | 0.7255 | 0.6805 | 0.7006 | 66,790,896 | +0.01(+1.13%) |
Jan 24, 2024 | 0.6750 | 0.7292 | 0.6735 | 0.6928 | 120,810,016 | +0.04(+6.57%) |
Jan 23, 2024 | 0.6713 | 0.6920 | 0.6299 | 0.6501 | 66,585,020 | -0.00(-0.25%) |
Jan 22, 2024 | 0.6400 | 0.6880 | 0.6301 | 0.6517 | 75,775,200 | -0.00(-0.06%) |
Jan 19, 2024 | 0.6218 | 0.6700 | 0.6028 | 0.6521 | 82,294,048 | +0.03(+4.87%) |
Jan 18, 2024 | 0.6600 | 0.6700 | 0.5825 | 0.6218 | 101,835,056 | -0.01(-1.80%) |
Jan 17, 2024 | 0.6298 | 0.6357 | 0.6034 | 0.6332 | 56,290,700 | -0.00(-0.77%) |
Jan 16, 2024 | 0.7071 | 0.7108 | 0.6310 | 0.6381 | 131,958,104 | -0.06(-8.84%) |
Jan 12, 2024 | 0.7399 | 0.7549 | 0.7000 | 0.7000 | 105,485,376 | -0.04(-4.85%) |
Jan 11, 2024 | 0.7733 | 0.7733 | 0.7300 | 0.7357 | 107,530,144 | -0.04(-5.32%) |
Jan 10, 2024 | 0.7610 | 0.7800 | 0.7554 | 0.7770 | 82,483,440 | +0.02(+2.30%) |
Jan 09, 2024 | 0.8000 | 0.8000 | 0.7530 | 0.7595 | 113,056,640 | -0.05(-6.57%) |
Jan 08, 2024 | 0.7881 | 0.8200 | 0.7429 | 0.8129 | 83,096,584 | +0.04(+5.30%) |
Jan 05, 2024 | 0.8038 | 0.8163 | 0.7603 | 0.7720 | 78,792,728 | -0.02(-2.95%) |
Jan 04, 2024 | 0.8000 | 0.8561 | 0.7702 | 0.7955 | 149,596,480 | +0.06(+7.47%) |
Jan 03, 2024 | 0.8250 | 0.8375 | 0.7324 | 0.7402 | 196,054,656 | -0.09(-11.14%) |
Jan 02, 2024 | 0.8752 | 0.9051 | 0.8022 | 0.8330 | 117,930,624 | -0.04(-4.78%) |
Dec 29, 2023 | 0.8900 | 0.9060 | 0.8532 | 0.8748 | 85,283,256 | -0.01(-1.38%) |
Dec 28, 2023 | 0.9000 | 0.9196 | 0.8721 | 0.8870 | 90,185,712 | -0.01(-0.57%) |
Dec 27, 2023 | 0.8974 | 0.9600 | 0.8700 | 0.8921 | 112,744,608 | +0.00(+0.54%) |
Dec 26, 2023 | 0.9000 | 0.9186 | 0.8670 | 0.8873 | 95,781,472 | +0.00(+0.18%) |
Dec 22, 2023 | 0.8371 | 0.9300 | 0.8250 | 0.8857 | 145,732,336 | +0.06(+6.71%) |
Dec 21, 2023 | 0.9000 | 0.9000 | 0.8151 | 0.8300 | 117,334,480 | -0.02(-2.70%) |
Dec 20, 2023 | 0.9500 | 1.000 | 0.8439 | 0.8530 | 198,554,272 | -0.08(-8.24%) |
Dec 19, 2023 | 0.8600 | 0.9350 | 0.8401 | 0.9296 | 163,269,216 | +0.11(+13.38%) |
Dec 18, 2023 | 0.9014 | 0.9700 | 0.8105 | 0.8199 | 183,733,088 | -0.09(-9.62%) |
Dec 15, 2023 | 0.9584 | 0.9798 | 0.8700 | 0.9072 | 189,745,152 | -0.00(-0.42%) |
Dec 14, 2023 | 0.8237 | 0.9500 | 0.8237 | 0.9110 | 229,156,992 | +0.11(+13.93%) |
Dec 13, 2023 | 0.7161 | 0.8222 | 0.6917 | 0.7996 | 172,446,512 | +0.08(+11.44%) |
Dec 12, 2023 | 0.6920 | 0.7393 | 0.6800 | 0.7175 | 77,355,280 | +0.03(+4.36%) |
Dec 11, 2023 | 0.7100 | 0.7272 | 0.6624 | 0.6875 | 140,799,024 | -0.03(-3.79%) |
Dec 08, 2023 | 0.7568 | 0.7700 | 0.6801 | 0.7146 | 258,967,792 | -0.04(-5.05%) |
Dec 07, 2023 | 0.7856 | 0.8444 | 0.7500 | 0.7526 | 264,491,232 | -0.23(-23.39%) |
Dec 06, 2023 | 0.9825 | 1.030 | 0.9723 | 0.9824 | 55,573,416 | +0.01(+1.28%) |
Dec 05, 2023 | 1.010 | 1.020 | 0.9700 | 0.9700 | 40,466,064 | -0.04(-3.96%) |
Dec 04, 2023 | 1.005 | 1.050 | 1.000 | 1.010 | 28,956,850 | -0.01(-0.98%) |
Dec 01, 2023 | 0.9600 | 1.020 | 0.9433 | 1.020 | 37,460,864 | +0.05(+4.90%) |
Nov 30, 2023 | 1.010 | 1.030 | 0.9604 | 0.9724 | 87,418,632 | -0.04(-3.72%) |
Nov 29, 2023 | 1.000 | 1.060 | 0.9816 | 1.010 | 44,787,996 | +0.01(+1.26%) |
Nov 28, 2023 | 0.9700 | 1.010 | 0.9214 | 0.9974 | 66,681,896 | +0.03(+2.69%) |
Nov 27, 2023 | 0.9885 | 0.9900 | 0.9444 | 0.9713 | 68,629,392 | +0.00(+0.48%) |
Nov 24, 2023 | 0.9400 | 1.040 | 0.9394 | 0.9667 | 52,221,792 | +0.03(+2.84%) |
Nov 22, 2023 | 0.9500 | 0.9675 | 0.9008 | 0.9400 | 65,236,440 | +0.00(+0.43%) |
Nov 21, 2023 | 0.9800 | 1.010 | 0.9311 | 0.9360 | 62,731,632 | -0.05(-5.19%) |
Nov 20, 2023 | 1.010 | 1.020 | 0.9702 | 0.9872 | 71,456,936 | -0.05(-5.08%) |
Nov 17, 2023 | 1.030 | 1.050 | 1.000 | 1.040 | 21,026,176 | +0.02(+1.96%) |
Nov 16, 2023 | 1.060 | 1.060 | 1.010 | 1.020 | 16,475,155 | -0.05(-4.67%) |
Nov 15, 2023 | 1.070 | 1.160 | 1.060 | 1.070 | 44,492,296 | -0.02(-1.83%) |
Nov 14, 2023 | 1.040 | 1.090 | 1.030 | 1.090 | 40,308,532 | +0.08(+7.92%) |
Nov 13, 2023 | 0.9700 | 1.020 | 0.9300 | 1.010 | 37,241,048 | +0.04(+4.59%) |
Nov 10, 2023 | 0.9779 | 0.9886 | 0.8700 | 0.9657 | 73,206,864 | -0.01(-1.31%) |
Nov 09, 2023 | 1.030 | 1.050 | 0.9701 | 0.9785 | 49,587,224 | -0.04(-4.07%) |
Nov 08, 2023 | 1.030 | 1.050 | 0.9767 | 1.020 | 52,885,920 | -0.01(-0.97%) |
Nov 07, 2023 | 1.100 | 1.100 | 1.010 | 1.030 | 38,792,272 | -0.06(-5.94%) |
Nov 06, 2023 | 1.180 | 1.210 | 1.075 | 1.095 | 39,186,496 | -0.04(-3.95%) |
Nov 03, 2023 | 1.130 | 1.280 | 1.110 | 1.140 | 63,914,496 | -0.02(-1.72%) |
Nov 02, 2023 | 1.030 | 1.170 | 1.010 | 1.160 | 76,908,720 | +0.11(+10.48%) |