Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 0.8100 | 0.8575 | 0.7211 | 0.7350 | 919,994 | -0.08(-10.26%) |
Dec 28, 2023 | 0.7836 | 0.8251 | 0.7585 | 0.8190 | 162,768 | +0.05(+6.36%) |
Dec 27, 2023 | 0.7925 | 0.7998 | 0.7500 | 0.7700 | 89,904 | -0.02(-2.84%) |
Dec 26, 2023 | 0.7800 | 0.7980 | 0.7800 | 0.7925 | 38,796 | +0.01(+0.84%) |
Dec 22, 2023 | 0.7800 | 0.8088 | 0.7651 | 0.7859 | 102,279 | +0.01(+0.76%) |
Dec 21, 2023 | 0.7600 | 0.7800 | 0.7401 | 0.7800 | 76,385 | +0.03(+3.31%) |
Dec 20, 2023 | 0.7450 | 0.7699 | 0.7352 | 0.7550 | 33,423 | +0.00(+0.65%) |
Dec 19, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7501 | 118,281 | -0.01(-1.30%) |
Dec 18, 2023 | 0.8090 | 0.8450 | 0.7600 | 0.7600 | 126,401 | -0.05(-6.06%) |
Dec 15, 2023 | 0.7700 | 0.8399 | 0.7500 | 0.8090 | 235,373 | +0.07(+10.07%) |
Dec 14, 2023 | 0.7390 | 0.7650 | 0.7301 | 0.7350 | 142,978 | +0.03(+4.45%) |
Dec 13, 2023 | 0.6840 | 0.7390 | 0.6840 | 0.7037 | 62,971 | +0.03(+4.94%) |
Dec 12, 2023 | 0.7240 | 0.7308 | 0.6701 | 0.6706 | 75,104 | -0.07(-9.01%) |
Dec 11, 2023 | 0.7700 | 0.7898 | 0.7031 | 0.7370 | 80,463 | +0.01(+1.15%) |
Dec 08, 2023 | 0.7500 | 0.7800 | 0.7286 | 0.7286 | 55,621 | -0.03(-4.53%) |
Dec 07, 2023 | 0.8200 | 0.8212 | 0.7509 | 0.7632 | 123,534 | -0.06(-7.49%) |
Dec 06, 2023 | 0.8450 | 0.8450 | 0.8035 | 0.8250 | 37,996 | -0.02(-2.37%) |
Dec 05, 2023 | 0.8250 | 0.8469 | 0.7939 | 0.8450 | 88,950 | +0.02(+1.81%) |
Dec 04, 2023 | 0.7600 | 0.8400 | 0.7500 | 0.8300 | 79,697 | +0.07(+8.64%) |
Dec 01, 2023 | 0.7700 | 0.7749 | 0.7378 | 0.7640 | 90,072 | +0.03(+3.95%) |
Nov 30, 2023 | 0.7124 | 0.7399 | 0.6921 | 0.7350 | 56,580 | +0.05(+7.30%) |
Nov 29, 2023 | 0.7000 | 0.7134 | 0.6700 | 0.6850 | 148,315 | -0.03(-4.70%) |
Nov 28, 2023 | 0.7400 | 0.7990 | 0.6700 | 0.7188 | 157,016 | -0.02(-2.86%) |
Nov 27, 2023 | 0.7000 | 0.7800 | 0.6611 | 0.7400 | 254,037 | +0.05(+7.26%) |
Nov 24, 2023 | 0.6200 | 0.6946 | 0.6103 | 0.6899 | 71,740 | +0.05(+7.81%) |
Nov 22, 2023 | 0.6150 | 0.6489 | 0.6100 | 0.6399 | 119,163 | +0.03(+4.90%) |
Nov 21, 2023 | 0.5200 | 0.6500 | 0.5001 | 0.6100 | 286,035 | +0.11(+21.76%) |
Nov 20, 2023 | 0.4952 | 0.5190 | 0.4901 | 0.5010 | 114,104 | +0.01(+1.25%) |
Nov 17, 2023 | 0.4900 | 0.5198 | 0.4603 | 0.4948 | 43,420 | +0.02(+3.13%) |
Nov 16, 2023 | 0.4902 | 0.5000 | 0.4553 | 0.4798 | 50,664 | -0.00(-0.25%) |
Nov 15, 2023 | 0.4640 | 0.4999 | 0.4502 | 0.4810 | 72,937 | +0.02(+3.66%) |
Nov 14, 2023 | 0.4500 | 0.4999 | 0.4250 | 0.4640 | 138,213 | -0.00(-0.17%) |
Nov 13, 2023 | 0.4630 | 0.4700 | 0.4406 | 0.4648 | 68,734 | +0.00(+0.39%) |
Nov 10, 2023 | 0.4600 | 0.4800 | 0.4434 | 0.4630 | 68,831 | -0.01(-1.49%) |
Nov 09, 2023 | 0.5355 | 0.5355 | 0.4600 | 0.4700 | 285,341 | -0.06(-11.34%) |
Nov 08, 2023 | 0.5300 | 0.5518 | 0.4800 | 0.5301 | 227,460 | +0.01(+1.81%) |
Nov 07, 2023 | 0.5600 | 0.5647 | 0.5100 | 0.5207 | 89,089 | +0.02(+4.12%) |
Nov 06, 2023 | 0.4728 | 0.5299 | 0.4728 | 0.5001 | 106,474 | -0.02(-2.95%) |
Nov 03, 2023 | 0.5500 | 0.5550 | 0.4953 | 0.5153 | 177,005 | -0.00(-0.81%) |
Nov 02, 2023 | 0.5300 | 0.5500 | 0.5110 | 0.5195 | 45,364 | -0.01(-1.81%) |
Nov 01, 2023 | 0.5200 | 0.5398 | 0.5200 | 0.5291 | 16,882 | +0.01(+1.75%) |
Oct 31, 2023 | 0.5200 | 0.5382 | 0.5153 | 0.5200 | 29,921 | +0.01(+1.96%) |
Oct 30, 2023 | 0.5188 | 0.5396 | 0.5003 | 0.5100 | 62,501 | +0.01(+2.70%) |
Oct 27, 2023 | 0.5388 | 0.5388 | 0.4966 | 0.4966 | 85,852 | -0.02(-3.82%) |
Oct 26, 2023 | 0.5200 | 0.5450 | 0.5152 | 0.5163 | 49,826 | +0.00(+0.17%) |
Oct 25, 2023 | 0.5100 | 0.5496 | 0.5100 | 0.5154 | 52,317 | +0.01(+1.06%) |
Oct 24, 2023 | 0.5600 | 0.5600 | 0.5062 | 0.5100 | 79,869 | -0.03(-5.20%) |
Oct 23, 2023 | 0.5600 | 0.6024 | 0.5100 | 0.5380 | 163,435 | -0.02(-4.01%) |
Oct 20, 2023 | 0.6400 | 0.6440 | 0.5600 | 0.5605 | 65,617 | -0.04(-6.61%) |
Oct 19, 2023 | 0.6349 | 0.6545 | 0.5902 | 0.6002 | 117,213 | -0.06(-8.60%) |
Oct 18, 2023 | 0.6300 | 0.6694 | 0.6301 | 0.6567 | 73,071 | +0.02(+2.45%) |
Oct 17, 2023 | 0.6500 | 0.6790 | 0.6301 | 0.6410 | 66,026 | +0.00(+0.00%) |
Oct 16, 2023 | 0.6800 | 0.6898 | 0.6403 | 0.6410 | 138,696 | +0.00(+0.38%) |
Oct 13, 2023 | 0.7300 | 0.7300 | 0.6006 | 0.6386 | 286,367 | -0.06(-8.77%) |
Oct 12, 2023 | 0.6608 | 0.7221 | 0.6500 | 0.7000 | 97,921 | +0.02(+2.87%) |
Oct 11, 2023 | 0.7000 | 0.7100 | 0.6790 | 0.6805 | 106,405 | -0.00(-0.51%) |
Oct 10, 2023 | 0.6800 | 0.7258 | 0.6345 | 0.6840 | 142,084 | +0.01(+2.17%) |
Oct 09, 2023 | 0.6600 | 0.6898 | 0.6600 | 0.6695 | 123,294 | +0.06(+9.22%) |
Oct 06, 2023 | 0.5982 | 0.6499 | 0.5712 | 0.6130 | 160,702 | +0.03(+5.20%) |
Oct 05, 2023 | 0.5843 | 0.5981 | 0.5659 | 0.5827 | 55,259 | +0.01(+2.21%) |
Oct 04, 2023 | 0.5563 | 0.5893 | 0.5504 | 0.5701 | 205,484 | -0.00(-0.59%) |
Oct 03, 2023 | 0.5567 | 0.5898 | 0.5400 | 0.5735 | 424,775 | +0.02(+4.27%) |