Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8256 | 0.8700 | 0.8256 | 0.8669 | 6,311 | -0.01(-1.49%) |
Jan 30, 2024 | 0.8800 | 0.8800 | 0.8360 | 0.8800 | 14,628 | -0.04(-3.83%) |
Jan 29, 2024 | 0.8702 | 0.9300 | 0.8700 | 0.9150 | 13,591 | +0.05(+5.17%) |
Jan 26, 2024 | 0.8600 | 0.9190 | 0.8238 | 0.8700 | 27,939 | +0.02(+2.51%) |
Jan 25, 2024 | 0.8293 | 0.9196 | 0.8238 | 0.8487 | 8,987 | +0.05(+5.93%) |
Jan 24, 2024 | 0.8547 | 0.8660 | 0.8000 | 0.8012 | 25,097 | -0.02(-2.41%) |
Jan 23, 2024 | 0.8299 | 0.8723 | 0.8140 | 0.8210 | 68,816 | -0.06(-6.33%) |
Jan 22, 2024 | 0.9199 | 0.9300 | 0.8420 | 0.8765 | 41,704 | -0.03(-3.68%) |
Jan 19, 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9100 | 60,552 | -0.03(-3.19%) |
Jan 18, 2024 | 1.020 | 1.038 | 0.8795 | 0.9400 | 69,236 | -0.05(-5.05%) |
Jan 17, 2024 | 1.010 | 1.060 | 0.9811 | 0.9900 | 108,306 | -0.06(-5.71%) |
Jan 16, 2024 | 1.130 | 1.140 | 1.040 | 1.050 | 81,379 | -0.07(-6.25%) |
Jan 12, 2024 | 1.130 | 1.180 | 1.010 | 1.120 | 337,176 | -0.09(-7.44%) |
Jan 11, 2024 | 1.170 | 1.380 | 1.060 | 1.210 | 4,825,553 | +0.17(+16.35%) |
Jan 10, 2024 | 1.020 | 1.099 | 0.9985 | 1.040 | 39,495 | +0.00(+0.00%) |
Jan 09, 2024 | 1.100 | 1.130 | 1.040 | 1.040 | 25,303 | -0.10(-8.77%) |
Jan 08, 2024 | 1.150 | 1.150 | 1.000 | 1.140 | 56,076 | +0.03(+2.49%) |
Jan 05, 2024 | 1.090 | 1.145 | 1.040 | 1.112 | 32,831 | +0.02(+2.05%) |
Jan 04, 2024 | 1.000 | 1.170 | 1.000 | 1.090 | 60,644 | +0.08(+7.92%) |
Jan 03, 2024 | 1.070 | 1.146 | 0.9901 | 1.010 | 75,608 | -0.09(-8.18%) |
Jan 02, 2024 | 1.290 | 1.290 | 1.100 | 1.100 | 186,783 | -0.09(-7.56%) |
Dec 29, 2023 | 1.340 | 1.340 | 1.050 | 1.190 | 395,063 | -0.25(-17.36%) |
Dec 28, 2023 | 1.460 | 1.650 | 1.200 | 1.440 | 559,331 | -0.13(-8.28%) |
Dec 27, 2023 | 1.230 | 1.580 | 1.220 | 1.570 | 480,055 | +0.38(+31.93%) |
Dec 26, 2023 | 1.320 | 1.320 | 1.130 | 1.190 | 29,789 | -0.08(-6.30%) |
Dec 22, 2023 | 1.190 | 1.300 | 1.090 | 1.270 | 57,935 | +0.15(+13.39%) |
Dec 21, 2023 | 1.140 | 1.195 | 1.055 | 1.120 | 29,160 | -0.01(-1.32%) |
Dec 20, 2023 | 1.160 | 1.290 | 1.100 | 1.135 | 109,412 | -0.09(-7.72%) |
Dec 19, 2023 | 1.190 | 1.270 | 1.160 | 1.230 | 59,779 | +0.08(+6.96%) |
Dec 18, 2023 | 1.090 | 1.150 | 1.030 | 1.150 | 19,243 | +0.10(+9.52%) |
Dec 15, 2023 | 1.070 | 1.120 | 1.030 | 1.050 | 11,677 | -0.04(-4.11%) |
Dec 14, 2023 | 1.070 | 1.130 | 1.030 | 1.095 | 10,403 | +0.00(+0.46%) |
Dec 13, 2023 | 1.020 | 1.200 | 0.9600 | 1.090 | 43,170 | +0.07(+6.86%) |
Dec 12, 2023 | 1.150 | 1.256 | 1.020 | 1.020 | 17,384 | -0.13(-11.30%) |
Dec 11, 2023 | 1.200 | 1.200 | 1.020 | 1.150 | 24,896 | +0.01(+0.88%) |
Dec 08, 2023 | 1.278 | 1.278 | 1.100 | 1.140 | 17,412 | -0.01(-0.44%) |
Dec 07, 2023 | 1.215 | 1.229 | 1.070 | 1.145 | 11,794 | +0.03(+3.15%) |
Dec 06, 2023 | 1.310 | 1.340 | 1.030 | 1.110 | 79,406 | -0.13(-10.48%) |
Dec 05, 2023 | 1.080 | 1.410 | 1.050 | 1.240 | 120,196 | +0.16(+14.81%) |
Dec 04, 2023 | 1.000 | 1.120 | 0.9600 | 1.080 | 54,933 | +0.12(+12.51%) |
Dec 01, 2023 | 0.9200 | 0.9700 | 0.9000 | 0.9599 | 58,796 | +0.04(+4.34%) |
Nov 30, 2023 | 0.9100 | 0.9200 | 0.8910 | 0.9200 | 2,559 | +0.03(+3.04%) |
Nov 29, 2023 | 0.9614 | 0.9614 | 0.8929 | 0.8929 | 1,162 | -0.03(-2.96%) |
Nov 28, 2023 | 0.9962 | 0.9962 | 0.9001 | 0.9201 | 1,777 | +0.02(+2.22%) |
Nov 27, 2023 | 0.9000 | 0.9400 | 0.8850 | 0.9001 | 4,148 | -0.02(-2.68%) |
Nov 24, 2023 | 0.8800 | 0.9600 | 0.8800 | 0.9249 | 3,154 | +0.03(+3.46%) |
Nov 22, 2023 | 0.9600 | 0.9600 | 0.8501 | 0.8940 | 4,023 | +0.04(+4.92%) |
Nov 21, 2023 | 0.9898 | 0.9900 | 0.8200 | 0.8521 | 15,104 | -0.10(-10.58%) |
Nov 20, 2023 | 0.8900 | 0.9551 | 0.8900 | 0.9529 | 10,807 | +0.03(+3.58%) |
Nov 17, 2023 | 0.9250 | 1.000 | 0.8801 | 0.9200 | 6,946 | -0.00(-0.43%) |
Nov 16, 2023 | 0.9000 | 0.9900 | 0.8635 | 0.9240 | 9,155 | +0.01(+0.60%) |
Nov 15, 2023 | 0.9649 | 0.9951 | 0.8800 | 0.9185 | 8,016 | +0.04(+4.37%) |
Nov 14, 2023 | 0.8409 | 0.9951 | 0.8409 | 0.8800 | 25,597 | +0.07(+8.63%) |
Nov 13, 2023 | 0.8110 | 0.9863 | 0.8100 | 0.8101 | 45,619 | -0.03(-4.01%) |
Nov 10, 2023 | 1.040 | 1.040 | 0.8439 | 0.8439 | 37,664 | -0.15(-15.19%) |
Nov 09, 2023 | 1.010 | 1.050 | 0.9800 | 0.9951 | 3,285 | -0.01(-1.48%) |
Nov 08, 2023 | 0.9300 | 1.040 | 0.8800 | 1.010 | 32,162 | +0.08(+8.60%) |
Nov 07, 2023 | 0.8711 | 0.9500 | 0.8711 | 0.9300 | 21,017 | +0.00(+0.00%) |
Nov 06, 2023 | 0.9500 | 0.9800 | 0.9300 | 0.9300 | 12,708 | -0.08(-7.92%) |
Nov 03, 2023 | 1.000 | 1.110 | 0.9300 | 1.010 | 51,671 | +0.00(+0.00%) |
Nov 02, 2023 | 1.020 | 1.050 | 0.9301 | 1.010 | 27,789 | -0.02(-1.94%) |