Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.140 | 1.200 | 1.120 | 1.130 | 621,489 | +0.00(+0.00%) |
Jan 30, 2024 | 1.140 | 1.190 | 1.100 | 1.130 | 741,189 | -0.01(-0.88%) |
Jan 29, 2024 | 1.070 | 1.160 | 1.020 | 1.140 | 733,860 | +0.07(+6.54%) |
Jan 26, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 513,956 | +0.04(+3.88%) |
Jan 25, 2024 | 1.050 | 1.080 | 1.015 | 1.030 | 452,126 | -0.02(-1.90%) |
Jan 24, 2024 | 1.080 | 1.100 | 1.030 | 1.050 | 714,766 | -0.01(-0.94%) |
Jan 23, 2024 | 1.030 | 1.080 | 0.9899 | 1.060 | 619,327 | +0.05(+4.95%) |
Jan 22, 2024 | 0.9094 | 1.020 | 0.9094 | 1.010 | 459,570 | +0.06(+6.72%) |
Jan 19, 2024 | 0.9926 | 0.9926 | 0.9078 | 0.9464 | 1,260,734 | +0.00(+0.12%) |
Jan 18, 2024 | 0.9451 | 0.9840 | 0.9200 | 0.9453 | 555,847 | -0.02(-2.42%) |
Jan 17, 2024 | 0.9700 | 0.9830 | 0.9160 | 0.9687 | 577,122 | -0.00(-0.19%) |
Jan 16, 2024 | 1.030 | 1.050 | 0.9565 | 0.9705 | 1,071,602 | -0.06(-5.78%) |
Jan 12, 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 380,967 | +0.01(+0.98%) |
Jan 11, 2024 | 1.040 | 1.040 | 0.9789 | 1.020 | 1,018,005 | -0.01(-0.97%) |
Jan 10, 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 601,740 | +0.02(+1.98%) |
Jan 09, 2024 | 1.030 | 1.070 | 1.000 | 1.010 | 529,155 | -0.05(-4.72%) |
Jan 08, 2024 | 0.9934 | 1.060 | 0.9911 | 1.060 | 760,437 | +0.06(+6.00%) |
Jan 05, 2024 | 1.030 | 1.070 | 0.9965 | 1.000 | 629,032 | -0.06(-5.66%) |
Jan 04, 2024 | 1.050 | 1.070 | 1.000 | 1.060 | 631,074 | +0.06(+6.00%) |
Jan 03, 2024 | 1.020 | 1.045 | 0.9972 | 1.000 | 559,044 | -0.04(-3.85%) |
Jan 02, 2024 | 1.080 | 1.100 | 1.040 | 1.040 | 436,280 | -0.04(-3.70%) |
Dec 29, 2023 | 1.120 | 1.120 | 1.040 | 1.080 | 1,030,766 | -0.03(-2.70%) |
Dec 28, 2023 | 1.040 | 1.125 | 1.020 | 1.110 | 693,626 | +0.06(+5.71%) |
Dec 27, 2023 | 1.060 | 1.100 | 1.020 | 1.050 | 1,139,675 | -0.03(-2.78%) |
Dec 26, 2023 | 1.080 | 1.100 | 1.040 | 1.080 | 628,594 | +0.01(+0.93%) |
Dec 22, 2023 | 1.080 | 1.090 | 1.020 | 1.070 | 529,381 | +0.01(+0.94%) |
Dec 21, 2023 | 1.070 | 1.080 | 1.025 | 1.060 | 529,668 | +0.00(+0.00%) |
Dec 20, 2023 | 1.000 | 1.060 | 0.9600 | 1.060 | 1,266,870 | +0.06(+6.37%) |
Dec 19, 2023 | 0.9498 | 1.010 | 0.9203 | 0.9965 | 968,022 | +0.05(+5.43%) |
Dec 18, 2023 | 0.9700 | 0.9996 | 0.9050 | 0.9452 | 999,912 | +0.00(+0.05%) |
Dec 15, 2023 | 0.9975 | 0.9989 | 0.9050 | 0.9447 | 3,541,438 | -0.00(-0.35%) |
Dec 14, 2023 | 1.020 | 1.040 | 0.9351 | 0.9480 | 948,135 | -0.05(-4.53%) |
Dec 13, 2023 | 0.9300 | 1.010 | 0.9251 | 0.9930 | 859,012 | +0.05(+5.47%) |
Dec 12, 2023 | 0.9300 | 0.9574 | 0.9010 | 0.9415 | 335,607 | -0.00(-0.13%) |
Dec 11, 2023 | 0.9384 | 0.9600 | 0.9236 | 0.9427 | 611,596 | +0.00(+0.31%) |
Dec 08, 2023 | 0.9679 | 0.9800 | 0.8900 | 0.9398 | 1,308,716 | -0.03(-2.90%) |
Dec 07, 2023 | 0.9188 | 0.9700 | 0.8950 | 0.9679 | 466,468 | +0.06(+6.22%) |
Dec 06, 2023 | 0.9400 | 0.9452 | 0.8920 | 0.9112 | 1,349,072 | -0.01(-1.13%) |
Dec 05, 2023 | 0.9218 | 0.9489 | 0.9200 | 0.9216 | 797,788 | -0.01(-0.90%) |
Dec 04, 2023 | 0.9300 | 0.9528 | 0.9119 | 0.9300 | 662,061 | -0.00(-0.37%) |
Dec 01, 2023 | 0.9303 | 0.9690 | 0.9202 | 0.9335 | 931,911 | -0.00(-0.44%) |
Nov 30, 2023 | 0.9490 | 0.9544 | 0.9244 | 0.9376 | 656,590 | -0.00(-0.30%) |
Nov 29, 2023 | 0.9382 | 0.9600 | 0.9241 | 0.9404 | 566,207 | +0.01(+0.91%) |
Nov 28, 2023 | 0.9365 | 0.9700 | 0.9100 | 0.9319 | 900,050 | +0.00(+0.11%) |
Nov 27, 2023 | 0.9500 | 0.9500 | 0.9110 | 0.9309 | 1,019,673 | -0.04(-4.43%) |
Nov 24, 2023 | 0.9374 | 1.000 | 0.9300 | 0.9740 | 219,344 | +0.03(+3.05%) |
Nov 22, 2023 | 0.9363 | 0.9578 | 0.9202 | 0.9452 | 476,055 | +0.02(+1.62%) |
Nov 21, 2023 | 0.9599 | 0.9602 | 0.9203 | 0.9301 | 1,194,287 | -0.02(-1.86%) |
Nov 20, 2023 | 0.9002 | 0.9550 | 0.9002 | 0.9477 | 973,154 | +0.04(+4.82%) |
Nov 17, 2023 | 0.9875 | 0.9965 | 0.9026 | 0.9041 | 1,870,393 | -0.04(-4.02%) |
Nov 16, 2023 | 1.070 | 1.070 | 0.9069 | 0.9420 | 2,045,015 | -0.14(-12.78%) |
Nov 15, 2023 | 1.160 | 1.185 | 1.060 | 1.080 | 865,653 | -0.08(-6.90%) |
Nov 14, 2023 | 1.130 | 1.180 | 1.080 | 1.160 | 1,400,230 | +0.08(+7.41%) |
Nov 13, 2023 | 1.030 | 1.080 | 0.9820 | 1.080 | 925,970 | +0.06(+5.88%) |
Nov 10, 2023 | 1.070 | 1.080 | 0.9901 | 1.020 | 709,783 | -0.02(-1.92%) |
Nov 09, 2023 | 1.020 | 1.110 | 1.000 | 1.040 | 1,028,195 | -0.03(-2.80%) |
Nov 08, 2023 | 1.080 | 1.095 | 1.010 | 1.070 | 686,900 | +0.00(+0.00%) |
Nov 07, 2023 | 1.060 | 1.100 | 1.055 | 1.070 | 509,669 | +0.02(+1.90%) |
Nov 06, 2023 | 1.150 | 1.150 | 1.040 | 1.050 | 406,122 | -0.09(-7.89%) |
Nov 03, 2023 | 1.090 | 1.160 | 1.090 | 1.140 | 557,920 | +0.06(+5.56%) |
Nov 02, 2023 | 1.020 | 1.090 | 1.010 | 1.080 | 692,529 | +0.07(+6.93%) |