Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.070 | 1.090 | 1.030 | 1.050 | 531,237 | -0.01(-0.94%) |
Jan 30, 2024 | 1.090 | 1.090 | 1.010 | 1.060 | 846,597 | -0.01(-0.93%) |
Jan 29, 2024 | 0.9600 | 1.120 | 0.9500 | 1.070 | 1,256,607 | +0.13(+13.89%) |
Jan 26, 2024 | 0.9047 | 0.9812 | 0.9001 | 0.9395 | 397,664 | +0.04(+4.97%) |
Jan 25, 2024 | 0.9100 | 1.030 | 0.8910 | 0.8950 | 1,231,780 | -0.01(-1.54%) |
Jan 24, 2024 | 0.8789 | 0.9100 | 0.8500 | 0.9090 | 434,046 | +0.05(+5.21%) |
Jan 23, 2024 | 0.8700 | 0.8820 | 0.8500 | 0.8640 | 351,873 | +0.00(+0.31%) |
Jan 22, 2024 | 0.8553 | 0.8903 | 0.8300 | 0.8613 | 347,957 | +0.01(+1.56%) |
Jan 19, 2024 | 0.8400 | 0.8700 | 0.8250 | 0.8481 | 359,654 | -0.00(-0.21%) |
Jan 18, 2024 | 0.8100 | 0.9400 | 0.8000 | 0.8499 | 4,202,124 | +0.05(+6.18%) |
Jan 17, 2024 | 0.8014 | 0.8200 | 0.8000 | 0.8004 | 517,054 | -0.01(-0.82%) |
Jan 16, 2024 | 0.8553 | 0.8600 | 0.8070 | 0.8070 | 709,649 | -0.04(-5.18%) |
Jan 12, 2024 | 0.8724 | 0.9000 | 0.8500 | 0.8511 | 410,992 | -0.03(-3.01%) |
Jan 11, 2024 | 0.8900 | 0.9208 | 0.8325 | 0.8775 | 433,797 | +0.01(+0.86%) |
Jan 10, 2024 | 0.9400 | 0.9450 | 0.8609 | 0.8700 | 311,533 | -0.05(-5.43%) |
Jan 09, 2024 | 0.9400 | 0.9499 | 0.8573 | 0.9200 | 258,400 | +0.00(+0.00%) |
Jan 08, 2024 | 0.8500 | 0.9700 | 0.8464 | 0.9200 | 972,006 | +0.09(+10.18%) |
Jan 05, 2024 | 0.8800 | 0.9133 | 0.8335 | 0.8350 | 407,752 | -0.06(-6.18%) |
Jan 04, 2024 | 0.8589 | 0.9100 | 0.8210 | 0.8900 | 1,032,893 | +0.05(+6.00%) |
Jan 03, 2024 | 0.8300 | 0.8674 | 0.7900 | 0.8396 | 218,396 | +0.01(+1.39%) |
Jan 02, 2024 | 0.7500 | 0.8300 | 0.7531 | 0.8281 | 264,273 | +0.08(+10.00%) |
Dec 29, 2023 | 0.7540 | 0.7800 | 0.7400 | 0.7528 | 365,922 | -0.00(-0.42%) |
Dec 28, 2023 | 0.7601 | 0.7700 | 0.7500 | 0.7560 | 172,313 | +0.00(+0.40%) |
Dec 27, 2023 | 0.8048 | 0.8199 | 0.7500 | 0.7530 | 432,513 | -0.05(-5.88%) |
Dec 26, 2023 | 0.7901 | 0.8300 | 0.7725 | 0.8000 | 219,328 | +0.01(+1.27%) |
Dec 22, 2023 | 0.7900 | 0.8220 | 0.7710 | 0.7900 | 194,387 | +0.02(+2.46%) |
Dec 21, 2023 | 0.7900 | 0.8000 | 0.7601 | 0.7710 | 209,825 | -0.02(-2.42%) |
Dec 20, 2023 | 0.7800 | 0.8193 | 0.7700 | 0.7901 | 266,112 | +0.00(+0.14%) |
Dec 19, 2023 | 0.7832 | 0.8085 | 0.7650 | 0.7890 | 303,434 | +0.02(+2.04%) |
Dec 18, 2023 | 0.8000 | 0.8572 | 0.7650 | 0.7732 | 325,489 | -0.04(-5.13%) |
Dec 15, 2023 | 0.8100 | 0.8781 | 0.7920 | 0.8150 | 213,758 | +0.01(+0.87%) |
Dec 14, 2023 | 0.8518 | 0.8899 | 0.7922 | 0.8080 | 351,739 | -0.03(-3.81%) |
Dec 13, 2023 | 0.8100 | 0.8664 | 0.7837 | 0.8400 | 465,977 | +0.03(+3.69%) |
Dec 12, 2023 | 0.8083 | 0.8500 | 0.8050 | 0.8101 | 340,220 | -0.02(-2.52%) |
Dec 11, 2023 | 0.8500 | 0.8895 | 0.8120 | 0.8310 | 545,385 | -0.07(-7.68%) |
Dec 08, 2023 | 1.020 | 1.040 | 0.8800 | 0.9001 | 408,462 | -0.11(-10.88%) |
Dec 07, 2023 | 0.9200 | 1.030 | 0.8695 | 1.010 | 578,660 | +0.09(+9.43%) |
Dec 06, 2023 | 0.8830 | 0.9450 | 0.8300 | 0.9230 | 181,099 | +0.04(+4.29%) |
Dec 05, 2023 | 0.8300 | 0.8991 | 0.8300 | 0.8850 | 248,188 | +0.00(+0.44%) |
Dec 04, 2023 | 0.8120 | 0.8995 | 0.7900 | 0.8811 | 935,565 | +0.05(+6.48%) |
Dec 01, 2023 | 0.8011 | 0.8290 | 0.7813 | 0.8275 | 284,853 | +0.02(+2.32%) |
Nov 30, 2023 | 0.8150 | 0.8500 | 0.8000 | 0.8087 | 186,103 | -0.01(-1.38%) |
Nov 29, 2023 | 0.8150 | 0.8400 | 0.8150 | 0.8200 | 67,683 | +0.00(+0.10%) |
Nov 28, 2023 | 0.8500 | 0.8942 | 0.8100 | 0.8192 | 209,394 | -0.03(-3.61%) |
Nov 27, 2023 | 0.8870 | 0.9085 | 0.8406 | 0.8499 | 117,572 | -0.03(-3.38%) |
Nov 24, 2023 | 0.8500 | 0.9030 | 0.8400 | 0.8796 | 85,563 | +0.04(+4.69%) |
Nov 22, 2023 | 0.9000 | 0.9399 | 0.8300 | 0.8402 | 167,554 | -0.02(-2.30%) |
Nov 21, 2023 | 0.9179 | 0.9179 | 0.8600 | 0.8600 | 137,707 | -0.05(-5.89%) |
Nov 20, 2023 | 0.8996 | 0.9347 | 0.8503 | 0.9138 | 163,332 | +0.01(+1.53%) |
Nov 17, 2023 | 0.8626 | 0.9136 | 0.8500 | 0.9000 | 128,681 | +0.01(+1.20%) |
Nov 16, 2023 | 0.8600 | 0.8982 | 0.8308 | 0.8893 | 100,815 | +0.01(+1.05%) |
Nov 15, 2023 | 0.8515 | 0.8937 | 0.8300 | 0.8801 | 273,026 | +0.02(+2.21%) |
Nov 14, 2023 | 0.8810 | 0.9100 | 0.8500 | 0.8611 | 135,138 | -0.04(-4.83%) |
Nov 13, 2023 | 0.9300 | 0.9456 | 0.8403 | 0.9048 | 390,162 | -0.03(-3.38%) |
Nov 10, 2023 | 0.8719 | 0.9800 | 0.8719 | 0.9365 | 130,403 | +0.03(+2.91%) |
Nov 09, 2023 | 0.9260 | 0.9395 | 0.8800 | 0.9100 | 122,539 | -0.01(-1.09%) |
Nov 08, 2023 | 0.9300 | 0.9899 | 0.8802 | 0.9200 | 205,670 | +0.01(+1.10%) |
Nov 07, 2023 | 0.9800 | 1.050 | 0.8980 | 0.9100 | 187,550 | -0.05(-4.73%) |
Nov 06, 2023 | 1.130 | 1.150 | 0.9312 | 0.9552 | 1,064,906 | +0.02(+2.58%) |
Nov 03, 2023 | 0.9900 | 1.000 | 0.9312 | 0.9312 | 245,795 | -0.04(-4.08%) |
Nov 02, 2023 | 0.9400 | 1.060 | 0.9150 | 0.9708 | 312,866 | +0.06(+6.38%) |