Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8600 | 0.8678 | 0.8209 | 0.8250 | 1,093,109 | -0.03(-3.82%) |
Jan 30, 2024 | 0.9000 | 0.9040 | 0.8489 | 0.8578 | 1,358,902 | -0.05(-5.11%) |
Jan 29, 2024 | 0.8450 | 0.9040 | 0.8311 | 0.9040 | 2,430,162 | +0.07(+8.92%) |
Jan 26, 2024 | 0.8500 | 0.8666 | 0.8225 | 0.8300 | 1,371,804 | -0.02(-2.05%) |
Jan 25, 2024 | 0.8390 | 0.8572 | 0.8207 | 0.8474 | 2,126,097 | +0.01(+1.11%) |
Jan 24, 2024 | 0.9027 | 0.9027 | 0.8300 | 0.8381 | 1,610,696 | -0.03(-3.66%) |
Jan 23, 2024 | 0.9356 | 0.9356 | 0.8200 | 0.8699 | 3,885,604 | -0.02(-2.60%) |
Jan 22, 2024 | 0.8500 | 0.9386 | 0.8425 | 0.8931 | 6,257,018 | +0.06(+7.02%) |
Jan 19, 2024 | 0.8449 | 0.8455 | 0.8110 | 0.8345 | 1,791,384 | +0.01(+1.36%) |
Jan 18, 2024 | 0.8500 | 0.8500 | 0.7920 | 0.8233 | 2,410,082 | -0.01(-0.82%) |
Jan 17, 2024 | 0.8500 | 0.8700 | 0.8118 | 0.8301 | 1,817,354 | -0.02(-2.40%) |
Jan 16, 2024 | 0.8745 | 0.8922 | 0.8100 | 0.8505 | 3,529,997 | -0.01(-1.08%) |
Jan 12, 2024 | 0.8800 | 0.8885 | 0.8400 | 0.8598 | 2,474,761 | -0.01(-1.47%) |
Jan 11, 2024 | 0.9100 | 0.9190 | 0.8410 | 0.8726 | 5,210,764 | -0.05(-5.59%) |
Jan 10, 2024 | 0.9956 | 1.000 | 0.9000 | 0.9243 | 6,701,331 | -0.06(-6.07%) |
Jan 09, 2024 | 1.040 | 1.040 | 0.9800 | 0.9840 | 3,834,466 | -0.06(-5.38%) |
Jan 08, 2024 | 1.040 | 1.050 | 1.000 | 1.040 | 3,009,030 | +0.02(+1.96%) |
Jan 05, 2024 | 1.040 | 1.045 | 0.9581 | 1.020 | 4,272,934 | -0.03(-2.86%) |
Jan 04, 2024 | 1.050 | 1.075 | 1.030 | 1.050 | 2,345,545 | +0.00(+0.00%) |
Jan 03, 2024 | 1.090 | 1.100 | 1.040 | 1.050 | 3,407,362 | -0.05(-4.55%) |
Jan 02, 2024 | 1.190 | 1.195 | 1.080 | 1.100 | 6,333,157 | -0.08(-6.78%) |
Dec 29, 2023 | 1.240 | 1.250 | 1.170 | 1.180 | 3,348,194 | -0.06(-4.84%) |
Dec 28, 2023 | 1.270 | 1.290 | 1.230 | 1.240 | 2,455,896 | -0.06(-4.62%) |
Dec 27, 2023 | 1.290 | 1.305 | 1.240 | 1.300 | 3,119,222 | +0.01(+0.78%) |
Dec 26, 2023 | 1.220 | 1.290 | 1.200 | 1.290 | 3,373,039 | +0.08(+6.61%) |
Dec 22, 2023 | 1.230 | 1.230 | 1.170 | 1.210 | 3,138,301 | +0.00(+0.00%) |
Dec 21, 2023 | 1.210 | 1.250 | 1.150 | 1.210 | 4,098,762 | +0.00(+0.00%) |
Dec 20, 2023 | 1.250 | 1.300 | 1.200 | 1.210 | 3,677,862 | -0.06(-4.72%) |
Dec 19, 2023 | 1.210 | 1.305 | 1.190 | 1.270 | 3,196,677 | +0.07(+5.83%) |
Dec 18, 2023 | 1.280 | 1.285 | 1.190 | 1.200 | 3,133,084 | -0.05(-4.00%) |
Dec 15, 2023 | 1.270 | 1.310 | 1.220 | 1.250 | 3,227,249 | -0.04(-3.10%) |
Dec 14, 2023 | 1.310 | 1.320 | 1.265 | 1.290 | 4,144,934 | +0.02(+1.57%) |
Dec 13, 2023 | 1.220 | 1.305 | 1.150 | 1.270 | 6,052,066 | +0.00(+0.00%) |
Dec 12, 2023 | 1.330 | 1.370 | 1.230 | 1.270 | 4,565,873 | -0.05(-3.79%) |
Dec 11, 2023 | 1.380 | 1.410 | 1.290 | 1.320 | 4,298,296 | -0.06(-4.35%) |
Dec 08, 2023 | 1.370 | 1.400 | 1.260 | 1.380 | 7,230,256 | +0.06(+4.55%) |
Dec 07, 2023 | 1.240 | 1.410 | 1.190 | 1.320 | 19,256,360 | +0.21(+18.92%) |
Dec 06, 2023 | 1.030 | 1.170 | 1.015 | 1.110 | 7,107,906 | +0.10(+9.90%) |
Dec 05, 2023 | 1.040 | 1.040 | 1.000 | 1.010 | 2,309,091 | -0.04(-3.81%) |
Dec 04, 2023 | 1.080 | 1.100 | 1.030 | 1.050 | 3,049,957 | -0.02(-1.87%) |
Dec 01, 2023 | 1.070 | 1.080 | 1.040 | 1.070 | 2,597,405 | -0.01(-0.93%) |
Nov 30, 2023 | 1.120 | 1.120 | 1.030 | 1.080 | 2,597,131 | -0.03(-2.70%) |
Nov 29, 2023 | 1.110 | 1.130 | 1.050 | 1.110 | 6,084,367 | +0.07(+6.73%) |
Nov 28, 2023 | 0.9600 | 1.060 | 0.9300 | 1.040 | 8,569,128 | +0.13(+14.29%) |
Nov 27, 2023 | 0.9000 | 0.9700 | 0.8801 | 0.9100 | 4,944,388 | +0.03(+3.41%) |
Nov 24, 2023 | 0.8500 | 0.9142 | 0.8400 | 0.8800 | 3,797,385 | +0.05(+5.49%) |
Nov 22, 2023 | 0.8700 | 0.8790 | 0.8251 | 0.8342 | 1,242,404 | -0.02(-2.35%) |
Nov 21, 2023 | 0.8800 | 0.8968 | 0.8257 | 0.8543 | 2,400,911 | -0.05(-5.08%) |
Nov 20, 2023 | 0.9100 | 0.9225 | 0.8800 | 0.9000 | 3,093,712 | +0.03(+3.45%) |
Nov 17, 2023 | 0.9001 | 0.9029 | 0.8547 | 0.8700 | 2,136,178 | -0.01(-1.14%) |
Nov 16, 2023 | 0.8920 | 0.9099 | 0.8300 | 0.8800 | 3,222,004 | -0.04(-4.67%) |
Nov 15, 2023 | 0.8620 | 0.9556 | 0.8516 | 0.9231 | 5,181,198 | +0.08(+9.79%) |
Nov 14, 2023 | 0.8447 | 0.8599 | 0.8061 | 0.8408 | 3,670,946 | +0.05(+6.38%) |
Nov 13, 2023 | 0.8333 | 0.8783 | 0.7822 | 0.7904 | 3,777,002 | -0.02(-2.30%) |
Nov 10, 2023 | 0.8708 | 0.9048 | 0.7805 | 0.8090 | 3,530,675 | -0.05(-5.93%) |
Nov 09, 2023 | 0.8200 | 0.9699 | 0.8232 | 0.8600 | 4,206,106 | +0.04(+4.47%) |
Nov 08, 2023 | 0.8800 | 0.8828 | 0.8086 | 0.8232 | 2,215,708 | -0.05(-6.04%) |
Nov 07, 2023 | 0.8800 | 0.9358 | 0.8500 | 0.8761 | 4,452,690 | -0.05(-5.31%) |
Nov 06, 2023 | 1.070 | 1.080 | 0.8715 | 0.9252 | 11,577,988 | -0.05(-4.91%) |
Nov 03, 2023 | 0.8000 | 0.9913 | 0.7950 | 0.9730 | 14,190,689 | +0.24(+33.47%) |
Nov 02, 2023 | 0.7250 | 0.8200 | 0.7169 | 0.7290 | 6,108,517 | +0.06(+8.81%) |