Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8691 | 0.8692 | 0.7500 | 0.8101 | 78,108 | -0.03(-3.78%) |
Jan 30, 2024 | 0.8690 | 0.8700 | 0.8300 | 0.8419 | 19,457 | -0.01(-1.53%) |
Jan 29, 2024 | 0.8900 | 0.8999 | 0.8517 | 0.8550 | 59,004 | -0.02(-1.72%) |
Jan 26, 2024 | 0.7688 | 0.8950 | 0.7500 | 0.8700 | 242,959 | +0.11(+14.37%) |
Jan 25, 2024 | 0.8400 | 0.8360 | 0.7607 | 0.7607 | 90,343 | -0.05(-6.09%) |
Jan 24, 2024 | 0.8990 | 0.8990 | 0.8020 | 0.8100 | 67,030 | -0.05(-6.25%) |
Jan 23, 2024 | 0.8754 | 0.8899 | 0.8500 | 0.8640 | 86,864 | +0.00(+0.47%) |
Jan 22, 2024 | 0.9044 | 0.9058 | 0.8600 | 0.8600 | 117,592 | -0.03(-3.67%) |
Jan 19, 2024 | 0.8876 | 0.9311 | 0.8607 | 0.8928 | 219,782 | +0.01(+1.45%) |
Jan 18, 2024 | 0.8610 | 0.8800 | 0.8005 | 0.8800 | 241,655 | +0.02(+2.33%) |
Jan 17, 2024 | 0.8200 | 0.8799 | 0.8000 | 0.8600 | 468,911 | +0.02(+1.84%) |
Jan 16, 2024 | 0.8399 | 0.9000 | 0.7900 | 0.8445 | 657,789 | -0.01(-1.39%) |
Jan 12, 2024 | 0.7399 | 0.8569 | 0.6999 | 0.8564 | 747,146 | +0.15(+20.62%) |
Jan 11, 2024 | 0.7900 | 0.7999 | 0.6900 | 0.7100 | 1,103,215 | +0.06(+8.90%) |
Jan 10, 2024 | 0.6600 | 0.6690 | 0.6326 | 0.6520 | 2,090,495 | +0.00(+0.15%) |
Jan 09, 2024 | 0.6500 | 0.6800 | 0.6292 | 0.6510 | 75,280 | +0.02(+3.83%) |
Jan 08, 2024 | 0.6390 | 0.6685 | 0.6200 | 0.6270 | 69,374 | -0.00(-0.48%) |
Jan 05, 2024 | 0.6526 | 0.6698 | 0.6289 | 0.6300 | 37,689 | -0.03(-3.96%) |
Jan 04, 2024 | 0.6600 | 0.6799 | 0.6427 | 0.6560 | 47,698 | -0.00(-0.61%) |
Jan 03, 2024 | 0.6308 | 0.6651 | 0.6307 | 0.6600 | 24,733 | +0.00(+0.15%) |
Jan 02, 2024 | 0.6600 | 0.6968 | 0.6343 | 0.6590 | 65,824 | +0.01(+1.38%) |
Dec 29, 2023 | 0.6300 | 0.6980 | 0.6044 | 0.6500 | 316,619 | +0.03(+4.84%) |
Dec 28, 2023 | 0.5800 | 0.6400 | 0.5563 | 0.6200 | 140,135 | +0.05(+9.15%) |
Dec 27, 2023 | 0.5300 | 0.5710 | 0.5300 | 0.5680 | 84,335 | +0.04(+6.93%) |
Dec 26, 2023 | 0.5567 | 0.5819 | 0.5300 | 0.5312 | 129,901 | -0.02(-3.59%) |
Dec 22, 2023 | 0.6144 | 0.6235 | 0.5501 | 0.5510 | 121,024 | -0.06(-9.49%) |
Dec 21, 2023 | 0.5300 | 0.6149 | 0.5300 | 0.6088 | 234,479 | +0.09(+18.01%) |
Dec 20, 2023 | 0.5301 | 0.5425 | 0.5111 | 0.5159 | 111,347 | -0.01(-1.73%) |
Dec 19, 2023 | 0.5000 | 0.5436 | 0.5028 | 0.5250 | 87,042 | +0.04(+7.14%) |
Dec 18, 2023 | 0.5440 | 0.5792 | 0.4398 | 0.4900 | 559,060 | -0.07(-11.78%) |
Dec 15, 2023 | 0.5816 | 0.5949 | 0.5500 | 0.5554 | 70,848 | -0.01(-1.80%) |
Dec 14, 2023 | 0.5850 | 0.5991 | 0.5555 | 0.5656 | 60,542 | +0.00(+0.64%) |
Dec 13, 2023 | 0.6310 | 0.6310 | 0.5400 | 0.5620 | 123,742 | -0.02(-4.10%) |
Dec 12, 2023 | 0.6196 | 0.6351 | 0.5700 | 0.5860 | 108,582 | -0.01(-1.51%) |
Dec 11, 2023 | 0.6462 | 0.6499 | 0.5905 | 0.5950 | 45,915 | -0.05(-8.24%) |
Dec 08, 2023 | 0.6866 | 0.6868 | 0.6320 | 0.6484 | 50,113 | -0.02(-3.22%) |
Dec 07, 2023 | 0.6800 | 0.7000 | 0.6610 | 0.6700 | 33,715 | -0.01(-1.50%) |
Dec 06, 2023 | 0.6945 | 0.7166 | 0.6611 | 0.6802 | 53,430 | -0.04(-5.00%) |
Dec 05, 2023 | 0.7100 | 0.7160 | 0.6550 | 0.7160 | 116,625 | -0.00(-0.31%) |
Dec 04, 2023 | 0.7274 | 0.7300 | 0.6900 | 0.7182 | 66,739 | -0.01(-1.16%) |
Dec 01, 2023 | 0.6600 | 0.7266 | 0.6500 | 0.7266 | 217,863 | +0.07(+11.41%) |
Nov 30, 2023 | 0.6790 | 0.6797 | 0.6100 | 0.6522 | 80,945 | -0.00(-0.73%) |
Nov 29, 2023 | 0.6490 | 0.6665 | 0.6150 | 0.6570 | 106,326 | +0.03(+4.30%) |
Nov 28, 2023 | 0.6500 | 0.6521 | 0.5860 | 0.6299 | 86,061 | -0.03(-3.85%) |
Nov 27, 2023 | 0.7080 | 0.7080 | 0.6550 | 0.6551 | 61,549 | -0.03(-4.64%) |
Nov 24, 2023 | 0.7099 | 0.7099 | 0.6750 | 0.6870 | 51,601 | +0.00(+0.37%) |
Nov 22, 2023 | 0.6131 | 0.7148 | 0.6131 | 0.6845 | 163,013 | +0.06(+10.44%) |
Nov 21, 2023 | 0.5950 | 0.6400 | 0.5950 | 0.6198 | 69,939 | +0.01(+0.94%) |
Nov 20, 2023 | 0.5520 | 0.6250 | 0.5520 | 0.6140 | 189,318 | +0.07(+13.49%) |
Nov 17, 2023 | 0.5000 | 0.5484 | 0.4949 | 0.5410 | 99,551 | +0.05(+10.41%) |
Nov 16, 2023 | 0.4750 | 0.4950 | 0.4750 | 0.4900 | 54,794 | +0.01(+2.08%) |
Nov 15, 2023 | 0.5000 | 0.5000 | 0.4750 | 0.4800 | 64,515 | -0.01(-2.04%) |
Nov 14, 2023 | 0.5100 | 0.5100 | 0.4720 | 0.4900 | 188,267 | +0.02(+3.81%) |
Nov 13, 2023 | 0.4848 | 0.4990 | 0.4655 | 0.4720 | 71,649 | -0.01(-2.68%) |
Nov 10, 2023 | 0.5200 | 0.5200 | 0.4807 | 0.4850 | 84,349 | -0.03(-5.09%) |
Nov 09, 2023 | 0.5063 | 0.5299 | 0.4640 | 0.5110 | 131,184 | +0.00(+0.00%) |
Nov 08, 2023 | 0.5088 | 0.5300 | 0.5088 | 0.5110 | 45,622 | +0.01(+0.99%) |
Nov 07, 2023 | 0.5380 | 0.5380 | 0.5000 | 0.5060 | 76,652 | -0.02(-3.32%) |
Nov 06, 2023 | 0.5375 | 0.5375 | 0.5197 | 0.5234 | 37,581 | +0.00(+0.63%) |
Nov 03, 2023 | 0.5200 | 0.5302 | 0.5130 | 0.5201 | 35,115 | +0.01(+1.98%) |
Nov 02, 2023 | 0.5291 | 0.5291 | 0.5100 | 0.5100 | 30,712 | +0.00(+0.00%) |
Nov 01, 2023 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 85,942 | +0.02(+4.08%) |
Oct 31, 2023 | 0.4900 | 0.4999 | 0.4851 | 0.4900 | 37,397 | -0.00(-0.51%) |
Oct 30, 2023 | 0.5037 | 0.5175 | 0.4799 | 0.4925 | 52,001 | -0.00(-0.63%) |
Oct 27, 2023 | 0.5100 | 0.5251 | 0.4900 | 0.4956 | 67,933 | -0.02(-4.14%) |
Oct 26, 2023 | 0.5290 | 0.5290 | 0.5102 | 0.5170 | 68,395 | -0.02(-3.71%) |
Oct 25, 2023 | 0.5300 | 0.5499 | 0.5245 | 0.5369 | 83,845 | +0.01(+1.78%) |
Oct 24, 2023 | 0.5122 | 0.5400 | 0.5051 | 0.5275 | 102,940 | +0.03(+5.29%) |
Oct 23, 2023 | 0.5432 | 0.5501 | 0.4800 | 0.5010 | 251,557 | -0.04(-7.90%) |
Oct 20, 2023 | 0.5690 | 0.6000 | 0.5410 | 0.5440 | 161,922 | -0.04(-6.21%) |
Oct 19, 2023 | 0.6123 | 0.6199 | 0.5500 | 0.5800 | 348,088 | -0.05(-8.23%) |
Oct 18, 2023 | 0.6300 | 0.6400 | 0.6004 | 0.6320 | 113,130 | -0.01(-1.25%) |
Oct 17, 2023 | 0.6398 | 0.6600 | 0.6208 | 0.6400 | 112,294 | +0.00(+0.31%) |
Oct 16, 2023 | 0.6900 | 0.6900 | 0.6210 | 0.6380 | 278,761 | -0.01(-2.01%) |
Oct 13, 2023 | 0.7000 | 0.7089 | 0.6363 | 0.6511 | 315,229 | -0.06(-8.51%) |
Oct 12, 2023 | 0.7100 | 0.7423 | 0.7030 | 0.7117 | 165,614 | -0.03(-3.52%) |
Oct 11, 2023 | 0.7600 | 0.7700 | 0.7110 | 0.7377 | 51,213 | -0.01(-1.64%) |
Oct 10, 2023 | 0.7105 | 0.7869 | 0.7105 | 0.7500 | 113,752 | +0.00(+0.00%) |
Oct 09, 2023 | 0.7430 | 0.7500 | 0.7200 | 0.7500 | 29,771 | +0.03(+3.72%) |
Oct 06, 2023 | 0.7400 | 0.7599 | 0.7112 | 0.7231 | 65,210 | -0.00(-0.65%) |
Oct 05, 2023 | 0.7100 | 0.7640 | 0.7000 | 0.7278 | 91,237 | +0.02(+2.33%) |
Oct 04, 2023 | 0.7000 | 0.7300 | 0.6975 | 0.7112 | 88,819 | +0.00(+0.44%) |
Oct 03, 2023 | 0.7100 | 0.7493 | 0.7025 | 0.7081 | 114,415 | -0.00(-0.23%) |
Oct 02, 2023 | 0.8000 | 0.8027 | 0.7097 | 0.7097 | 130,414 | -0.06(-7.83%) |
Sep 29, 2023 | 0.7900 | 0.8600 | 0.7700 | 0.7700 | 304,212 | -0.01(-1.35%) |
Sep 28, 2023 | 0.7315 | 0.7859 | 0.7300 | 0.7805 | 288,431 | +0.05(+6.34%) |
Sep 27, 2023 | 0.6700 | 0.7399 | 0.6700 | 0.7340 | 200,727 | +0.06(+9.55%) |
Sep 26, 2023 | 0.6347 | 0.6800 | 0.6102 | 0.6700 | 545,852 | +0.03(+5.16%) |
Sep 25, 2023 | 0.6430 | 0.6469 | 0.6339 | 0.6371 | 272,411 | -0.02(-2.73%) |
Sep 22, 2023 | 0.6600 | 0.6788 | 0.6511 | 0.6550 | 106,577 | -0.00(-0.68%) |
Sep 21, 2023 | 0.6580 | 0.6700 | 0.6510 | 0.6595 | 121,303 | +0.00(+0.38%) |
Sep 20, 2023 | 0.6792 | 0.6992 | 0.6550 | 0.6570 | 150,094 | -0.02(-2.74%) |
Sep 19, 2023 | 0.6700 | 0.8182 | 0.6510 | 0.6755 | 256,543 | +0.01(+1.95%) |
Sep 18, 2023 | 0.6900 | 0.7048 | 0.6602 | 0.6626 | 194,468 | -0.02(-3.27%) |
Sep 15, 2023 | 0.7112 | 0.7299 | 0.6800 | 0.6850 | 273,837 | -0.03(-4.60%) |
Sep 14, 2023 | 0.7158 | 0.7450 | 0.7020 | 0.7180 | 127,403 | +0.01(+0.70%) |
Sep 13, 2023 | 0.7064 | 0.8182 | 0.6900 | 0.7130 | 387,557 | +0.02(+3.33%) |
Sep 12, 2023 | 0.7490 | 0.7501 | 0.6400 | 0.6900 | 427,224 | -0.05(-6.88%) |
Sep 11, 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7410 | 273,955 | -0.04(-5.00%) |
Sep 08, 2023 | 0.7800 | 0.8048 | 0.7300 | 0.7800 | 406,392 | +0.01(+0.89%) |
Sep 07, 2023 | 0.7870 | 0.7900 | 0.7620 | 0.7731 | 187,064 | -0.00(-0.25%) |
Sep 06, 2023 | 0.8300 | 0.8444 | 0.7700 | 0.7750 | 179,414 | -0.04(-5.49%) |
Sep 05, 2023 | 0.8700 | 0.8826 | 0.8200 | 0.8200 | 270,890 | -0.04(-4.88%) |
Sep 01, 2023 | 0.7920 | 0.8800 | 0.7799 | 0.8621 | 470,119 | +0.08(+10.60%) |
Aug 31, 2023 | 0.7700 | 0.7862 | 0.7676 | 0.7795 | 304,089 | +0.00(+0.26%) |
Aug 30, 2023 | 0.7785 | 0.7899 | 0.7620 | 0.7775 | 296,736 | -0.00(-0.51%) |
Aug 29, 2023 | 0.7750 | 0.8115 | 0.7601 | 0.7815 | 337,838 | +0.02(+2.83%) |
Aug 28, 2023 | 0.7790 | 0.7790 | 0.7521 | 0.7600 | 227,620 | +0.01(+1.23%) |
Aug 25, 2023 | 0.8240 | 0.8384 | 0.7508 | 0.7508 | 497,970 | -0.05(-6.62%) |
Aug 24, 2023 | 0.8179 | 0.8800 | 0.8000 | 0.8040 | 571,441 | +0.02(+2.81%) |
Aug 23, 2023 | 0.7690 | 0.8090 | 0.7510 | 0.7820 | 281,226 | +0.03(+4.18%) |
Aug 22, 2023 | 0.8500 | 0.8463 | 0.7500 | 0.7506 | 555,929 | -0.07(-8.46%) |
Aug 21, 2023 | 0.8011 | 0.8400 | 0.7900 | 0.8200 | 279,069 | +0.03(+4.46%) |
Aug 18, 2023 | 0.8380 | 0.8380 | 0.7801 | 0.7850 | 467,988 | -0.06(-6.88%) |
Aug 17, 2023 | 0.7780 | 0.9511 | 0.7700 | 0.8430 | 1,171,928 | +0.06(+7.68%) |
Aug 16, 2023 | 0.8400 | 0.8448 | 0.7820 | 0.7829 | 293,750 | -0.04(-5.32%) |
Aug 15, 2023 | 0.8800 | 0.8990 | 0.8210 | 0.8269 | 422,531 | -0.05(-6.03%) |
Aug 14, 2023 | 0.9388 | 0.9388 | 0.8700 | 0.8800 | 338,977 | -0.04(-4.35%) |
Aug 11, 2023 | 0.9105 | 0.9679 | 0.8805 | 0.9200 | 283,717 | +0.03(+3.21%) |
Aug 10, 2023 | 0.9000 | 0.9280 | 0.8800 | 0.8914 | 390,855 | -0.01(-1.18%) |
Aug 09, 2023 | 1.000 | 1.008 | 0.8700 | 0.9020 | 756,709 | -0.12(-11.57%) |
Aug 08, 2023 | 1.100 | 1.100 | 0.9901 | 1.020 | 414,641 | -0.04(-3.78%) |
Aug 07, 2023 | 1.120 | 1.180 | 1.050 | 1.060 | 471,606 | -0.08(-6.80%) |
Aug 04, 2023 | 1.160 | 1.170 | 1.101 | 1.137 | 542,826 | -0.02(-1.95%) |
Aug 03, 2023 | 1.180 | 1.190 | 1.130 | 1.160 | 726,011 | -0.08(-6.45%) |
Aug 02, 2023 | 1.260 | 1.260 | 1.190 | 1.240 | 371,983 | +0.03(+2.48%) |
Aug 01, 2023 | 1.290 | 1.300 | 1.180 | 1.210 | 947,135 | -0.08(-6.20%) |
Jul 31, 2023 | 1.380 | 1.380 | 1.250 | 1.290 | 576,802 | -0.02(-1.53%) |
Jul 28, 2023 | 1.300 | 1.340 | 1.280 | 1.310 | 312,165 | +0.01(+0.77%) |
Jul 27, 2023 | 1.350 | 1.390 | 1.270 | 1.300 | 409,645 | -0.05(-3.70%) |
Jul 26, 2023 | 1.360 | 1.430 | 1.270 | 1.350 | 525,636 | -0.04(-2.88%) |
Jul 25, 2023 | 1.590 | 1.590 | 1.310 | 1.390 | 1,238,684 | -0.20(-12.58%) |
Jul 24, 2023 | 1.640 | 1.720 | 1.550 | 1.590 | 750,119 | -0.03(-1.85%) |
Jul 21, 2023 | 1.600 | 1.650 | 1.440 | 1.620 | 1,183,598 | +0.02(+1.25%) |
Jul 20, 2023 | 1.530 | 1.730 | 1.490 | 1.600 | 1,511,045 | -0.04(-2.44%) |
Jul 19, 2023 | 1.390 | 1.925 | 1.370 | 1.640 | 12,553,993 | +0.32(+24.24%) |
Jul 18, 2023 | 1.590 | 1.750 | 1.180 | 1.320 | 3,818,686 | -0.34(-20.48%) |
Jul 17, 2023 | 1.970 | 2.160 | 1.580 | 1.660 | 2,603,021 | -0.38(-18.63%) |
Jul 14, 2023 | 2.260 | 2.500 | 1.950 | 2.040 | 3,558,516 | -0.25(-10.92%) |
Jul 13, 2023 | 3.990 | 3.990 | 2.240 | 2.290 | 2,875,511 | -1.75(-43.32%) |
Jul 12, 2023 | 5.950 | 5.950 | 4.000 | 4.040 | 840,069 | -1.96(-32.67%) |