Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7791 | 0.8270 | 0.7700 | 0.7731 | 308,677 | -0.01(-0.96%) |
Jan 30, 2024 | 0.7900 | 0.8201 | 0.7805 | 0.7806 | 384,459 | -0.02(-3.03%) |
Jan 29, 2024 | 0.8500 | 0.8500 | 0.7910 | 0.8050 | 701,355 | -0.04(-4.75%) |
Jan 26, 2024 | 0.8992 | 0.9000 | 0.8400 | 0.8451 | 326,532 | -0.04(-5.04%) |
Jan 25, 2024 | 0.8900 | 0.9100 | 0.8793 | 0.8900 | 722,947 | +0.01(+1.67%) |
Jan 24, 2024 | 0.8500 | 0.8890 | 0.8300 | 0.8754 | 1,126,180 | +0.06(+6.90%) |
Jan 23, 2024 | 0.7800 | 0.8400 | 0.7817 | 0.8189 | 807,000 | +0.06(+7.72%) |
Jan 22, 2024 | 0.8000 | 0.8000 | 0.7520 | 0.7602 | 474,515 | -0.04(-5.09%) |
Jan 19, 2024 | 0.8167 | 0.8167 | 0.7930 | 0.8010 | 282,181 | -0.02(-2.01%) |
Jan 18, 2024 | 0.7900 | 0.8398 | 0.7800 | 0.8174 | 301,507 | +0.02(+2.74%) |
Jan 17, 2024 | 0.7881 | 0.8050 | 0.7700 | 0.7956 | 437,138 | -0.01(-1.58%) |
Jan 16, 2024 | 0.8580 | 0.8536 | 0.7950 | 0.8084 | 699,554 | -0.06(-6.81%) |
Jan 12, 2024 | 0.8901 | 0.9448 | 0.8665 | 0.8675 | 772,009 | -0.02(-2.50%) |
Jan 11, 2024 | 0.8404 | 0.9043 | 0.8404 | 0.8897 | 487,716 | +0.05(+5.82%) |
Jan 10, 2024 | 0.8800 | 0.9014 | 0.8400 | 0.8408 | 512,139 | -0.03(-3.19%) |
Jan 09, 2024 | 0.8900 | 0.9050 | 0.8600 | 0.8685 | 595,658 | -0.04(-4.72%) |
Jan 08, 2024 | 0.9100 | 0.9239 | 0.8800 | 0.9115 | 588,678 | -0.00(-0.36%) |
Jan 05, 2024 | 0.8944 | 0.9400 | 0.8820 | 0.9148 | 877,315 | +0.02(+1.68%) |
Jan 04, 2024 | 0.9259 | 0.9259 | 0.8900 | 0.8997 | 722,863 | -0.02(-2.20%) |
Jan 03, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9199 | 1,083,618 | +0.00(+0.47%) |
Jan 02, 2024 | 0.9300 | 0.9349 | 0.8984 | 0.9156 | 1,152,051 | -0.03(-3.62%) |
Dec 29, 2023 | 0.9000 | 0.9500 | 0.8400 | 0.9500 | 9,875,983 | +0.06(+6.55%) |
Dec 28, 2023 | 0.7770 | 0.9100 | 0.7719 | 0.8916 | 5,264,883 | +0.16(+22.47%) |
Dec 27, 2023 | 0.7365 | 0.7416 | 0.7150 | 0.7280 | 798,659 | -0.02(-2.06%) |
Dec 26, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7433 | 477,656 | +0.01(+1.07%) |
Dec 22, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7354 | 1,784,403 | -0.01(-1.20%) |
Dec 21, 2023 | 0.7400 | 0.7650 | 0.7300 | 0.7443 | 711,434 | +0.01(+1.54%) |
Dec 20, 2023 | 0.7560 | 0.7770 | 0.7310 | 0.7330 | 782,025 | -0.03(-4.31%) |
Dec 19, 2023 | 0.7849 | 0.7985 | 0.7616 | 0.7660 | 564,286 | -0.01(-1.78%) |
Dec 18, 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7799 | 707,481 | -0.00(-0.19%) |
Dec 15, 2023 | 0.7700 | 0.7994 | 0.7509 | 0.7814 | 2,561,320 | +0.00(+0.57%) |
Dec 14, 2023 | 0.7750 | 0.8020 | 0.7620 | 0.7770 | 869,750 | +0.01(+1.66%) |
Dec 13, 2023 | 0.7539 | 0.7769 | 0.7501 | 0.7643 | 581,889 | +0.00(+0.57%) |
Dec 12, 2023 | 0.7655 | 0.7980 | 0.7501 | 0.7600 | 660,718 | +0.00(+0.65%) |
Dec 11, 2023 | 0.8000 | 0.8000 | 0.7510 | 0.7551 | 1,079,715 | -0.04(-5.09%) |
Dec 08, 2023 | 0.7400 | 0.8080 | 0.7390 | 0.7956 | 1,316,947 | +0.06(+7.66%) |
Dec 07, 2023 | 0.7600 | 0.8290 | 0.7201 | 0.7390 | 1,832,485 | +0.02(+2.35%) |
Dec 06, 2023 | 0.7300 | 0.7400 | 0.7206 | 0.7220 | 692,337 | +0.01(+1.55%) |
Dec 05, 2023 | 0.7200 | 0.7380 | 0.7108 | 0.7110 | 551,626 | -0.01(-2.04%) |
Dec 04, 2023 | 0.7200 | 0.7488 | 0.7200 | 0.7258 | 970,935 | +0.01(+1.41%) |
Dec 01, 2023 | 0.7301 | 0.7384 | 0.7059 | 0.7157 | 2,275,735 | +0.01(+1.91%) |
Nov 30, 2023 | 0.8090 | 0.8090 | 0.7000 | 0.7023 | 7,414,049 | -0.08(-10.24%) |
Nov 29, 2023 | 0.7660 | 0.7949 | 0.7660 | 0.7824 | 623,154 | +0.01(+0.69%) |
Nov 28, 2023 | 0.8050 | 0.8110 | 0.7620 | 0.7770 | 1,603,639 | -0.04(-4.45%) |
Nov 27, 2023 | 0.8800 | 0.8825 | 0.8050 | 0.8132 | 2,035,170 | -0.08(-8.63%) |
Nov 24, 2023 | 0.9030 | 0.9030 | 0.8776 | 0.8900 | 537,979 | -0.01(-1.44%) |
Nov 22, 2023 | 0.8950 | 0.9250 | 0.8920 | 0.9030 | 1,186,158 | -0.00(-0.22%) |
Nov 21, 2023 | 0.8904 | 0.9990 | 0.8800 | 0.9050 | 1,249,865 | -0.06(-5.93%) |
Nov 20, 2023 | 0.9393 | 0.9935 | 0.9370 | 0.9621 | 856,745 | +0.02(+2.58%) |
Nov 17, 2023 | 0.9384 | 0.9500 | 0.9201 | 0.9379 | 310,030 | -0.00(-0.22%) |
Nov 16, 2023 | 0.9314 | 0.9600 | 0.8517 | 0.9400 | 1,020,470 | -0.04(-3.99%) |
Nov 15, 2023 | 0.9900 | 1.010 | 0.9400 | 0.9791 | 1,277,030 | +0.02(+1.99%) |
Nov 14, 2023 | 0.9400 | 1.010 | 0.9200 | 0.9600 | 928,059 | +0.04(+4.13%) |
Nov 13, 2023 | 0.8725 | 0.9393 | 0.8550 | 0.9219 | 1,064,384 | +0.06(+6.70%) |
Nov 10, 2023 | 0.8150 | 0.8688 | 0.8150 | 0.8640 | 736,114 | +0.04(+5.37%) |
Nov 09, 2023 | 0.8406 | 0.8489 | 0.8112 | 0.8200 | 663,999 | -0.00(-0.39%) |
Nov 08, 2023 | 0.8298 | 0.8553 | 0.8112 | 0.8232 | 1,159,075 | -0.01(-0.80%) |
Nov 07, 2023 | 0.8311 | 0.8500 | 0.8100 | 0.8298 | 1,145,961 | -0.01(-1.48%) |
Nov 06, 2023 | 0.8900 | 0.9100 | 0.8110 | 0.8423 | 4,864,062 | -0.09(-10.01%) |
Nov 03, 2023 | 0.9205 | 0.9491 | 0.9110 | 0.9360 | 375,284 | +0.00(+0.11%) |
Nov 02, 2023 | 0.9075 | 0.9389 | 0.8900 | 0.9350 | 226,648 | +0.03(+3.03%) |