Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2023 | 1.100 | 1.100 | 1.010 | 1.050 | 32,711,958 | -0.03(-2.78%) |
Oct 31, 2023 | 1.040 | 1.100 | 1.020 | 1.080 | 20,409,240 | +0.04(+3.85%) |
Oct 30, 2023 | 1.040 | 1.060 | 1.000 | 1.040 | 21,265,494 | +0.01(+0.97%) |
Oct 27, 2023 | 1.080 | 1.090 | 1.030 | 1.030 | 21,442,418 | -0.02(-1.90%) |
Oct 26, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 37,348,264 | +0.05(+5.00%) |
Oct 25, 2023 | 1.040 | 1.050 | 0.9600 | 1.000 | 63,216,032 | -0.04(-3.85%) |
Oct 24, 2023 | 1.070 | 1.161 | 1.030 | 1.040 | 75,419,200 | +0.09(+8.95%) |
Oct 23, 2023 | 1.010 | 1.060 | 0.9500 | 0.9546 | 51,562,780 | -0.07(-6.41%) |
Oct 20, 2023 | 1.060 | 1.140 | 1.010 | 1.020 | 39,108,240 | -0.04(-3.77%) |
Oct 19, 2023 | 1.020 | 1.080 | 0.9541 | 1.060 | 75,456,128 | +0.03(+2.42%) |
Oct 18, 2023 | 1.070 | 1.080 | 1.030 | 1.035 | 42,795,616 | -0.09(-8.41%) |
Oct 17, 2023 | 1.200 | 1.200 | 1.090 | 1.130 | 55,094,032 | -0.09(-7.38%) |
Oct 16, 2023 | 1.260 | 1.250 | 1.200 | 1.220 | 30,892,020 | -0.07(-5.43%) |
Oct 13, 2023 | 1.300 | 1.340 | 1.250 | 1.290 | 25,057,208 | +0.02(+1.57%) |
Oct 12, 2023 | 1.390 | 1.390 | 1.250 | 1.270 | 37,958,140 | -0.11(-8.30%) |
Oct 11, 2023 | 1.450 | 1.480 | 1.370 | 1.385 | 33,807,712 | -0.04(-3.15%) |
Oct 10, 2023 | 1.360 | 1.450 | 1.360 | 1.430 | 34,649,244 | +0.05(+3.62%) |
Oct 09, 2023 | 1.350 | 1.390 | 1.335 | 1.380 | 27,607,296 | -0.02(-1.43%) |
Oct 06, 2023 | 1.300 | 1.410 | 1.282 | 1.400 | 43,516,980 | +0.04(+2.94%) |
Oct 05, 2023 | 1.380 | 1.420 | 1.320 | 1.360 | 32,660,762 | -0.06(-4.23%) |
Oct 04, 2023 | 1.500 | 1.510 | 1.330 | 1.420 | 46,430,288 | -0.04(-2.74%) |
Oct 03, 2023 | 1.370 | 1.500 | 1.350 | 1.460 | 38,845,400 | +0.05(+3.55%) |