Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.8500 | 0.8905 | 0.8369 | 0.8400 | 575,375 | -0.03(-3.43%) |
Jan 30, 2024 | 0.8890 | 0.8890 | 0.8300 | 0.8698 | 503,502 | +0.01(+0.68%) |
Jan 29, 2024 | 0.8139 | 0.9300 | 0.8002 | 0.8639 | 896,155 | +0.06(+7.97%) |
Jan 26, 2024 | 0.8100 | 0.8767 | 0.7600 | 0.8001 | 257,131 | +0.00(+0.13%) |
Jan 25, 2024 | 0.8007 | 0.8499 | 0.7590 | 0.7991 | 503,488 | -0.01(-1.31%) |
Jan 24, 2024 | 0.8610 | 0.8855 | 0.7920 | 0.8097 | 260,228 | -0.04(-4.70%) |
Jan 23, 2024 | 0.8449 | 0.8646 | 0.8110 | 0.8496 | 365,489 | -0.00(-0.05%) |
Jan 22, 2024 | 0.8894 | 0.8894 | 0.8154 | 0.8500 | 354,542 | -0.02(-2.30%) |
Jan 19, 2024 | 0.8600 | 0.8993 | 0.8059 | 0.8700 | 726,360 | +0.00(+0.03%) |
Jan 18, 2024 | 0.8900 | 0.8962 | 0.8300 | 0.8697 | 787,318 | -0.00(-0.54%) |
Jan 17, 2024 | 0.9158 | 0.9248 | 0.8640 | 0.8744 | 694,402 | -0.06(-6.29%) |
Jan 16, 2024 | 0.9548 | 0.9724 | 0.9012 | 0.9331 | 440,236 | -0.04(-4.16%) |
Jan 12, 2024 | 0.9170 | 0.9800 | 0.9100 | 0.9736 | 384,503 | +0.05(+4.99%) |
Jan 11, 2024 | 0.9800 | 0.9830 | 0.9065 | 0.9273 | 462,583 | -0.07(-7.27%) |
Jan 10, 2024 | 0.9700 | 1.008 | 0.9194 | 1.000 | 604,463 | +0.01(+1.43%) |
Jan 09, 2024 | 0.9000 | 1.030 | 0.9000 | 0.9859 | 1,338,903 | +0.07(+7.16%) |
Jan 08, 2024 | 0.8700 | 0.9200 | 0.8419 | 0.9200 | 863,206 | +0.07(+8.24%) |
Jan 05, 2024 | 0.9633 | 0.9633 | 0.8498 | 0.8500 | 572,207 | -0.09(-10.05%) |
Jan 04, 2024 | 0.9600 | 0.9799 | 0.9400 | 0.9450 | 446,980 | -0.05(-5.41%) |
Jan 03, 2024 | 0.9700 | 1.030 | 0.9299 | 0.9990 | 744,057 | +0.03(+2.99%) |
Jan 02, 2024 | 0.9200 | 0.9750 | 0.9130 | 0.9700 | 553,192 | +0.06(+6.30%) |
Dec 29, 2023 | 0.8800 | 0.9346 | 0.8464 | 0.9125 | 738,933 | +0.03(+3.38%) |
Dec 28, 2023 | 0.8695 | 0.9200 | 0.8626 | 0.8827 | 504,448 | +0.00(+0.33%) |
Dec 27, 2023 | 0.8650 | 0.8859 | 0.8025 | 0.8798 | 1,471,787 | +0.01(+1.35%) |
Dec 26, 2023 | 0.9100 | 0.9110 | 0.8627 | 0.8681 | 1,618,773 | +0.01(+0.64%) |
Dec 22, 2023 | 0.9000 | 0.9113 | 0.8500 | 0.8626 | 704,490 | -0.03(-3.53%) |
Dec 21, 2023 | 0.8542 | 0.9100 | 0.8360 | 0.8942 | 1,027,049 | +0.04(+4.92%) |
Dec 20, 2023 | 0.9233 | 0.9233 | 0.8342 | 0.8523 | 1,664,815 | -0.05(-5.30%) |
Dec 19, 2023 | 0.8541 | 0.9275 | 0.8504 | 0.9000 | 1,819,304 | +0.05(+5.37%) |
Dec 18, 2023 | 1.020 | 1.020 | 0.7600 | 0.8541 | 4,137,540 | -0.17(-16.26%) |
Dec 15, 2023 | 1.020 | 1.090 | 1.010 | 1.020 | 3,454,069 | -0.01(-0.97%) |
Dec 14, 2023 | 1.090 | 1.130 | 1.000 | 1.030 | 3,657,852 | -0.04(-3.74%) |
Dec 13, 2023 | 1.040 | 1.110 | 1.010 | 1.070 | 3,336,634 | +0.04(+3.88%) |
Dec 12, 2023 | 1.050 | 1.060 | 1.010 | 1.030 | 1,241,067 | -0.01(-0.96%) |
Dec 11, 2023 | 1.040 | 1.050 | 0.9900 | 1.040 | 1,820,845 | +0.01(+0.97%) |
Dec 08, 2023 | 1.070 | 1.110 | 1.030 | 1.030 | 940,364 | -0.05(-4.63%) |
Dec 07, 2023 | 1.030 | 1.080 | 0.9641 | 1.080 | 949,165 | +0.07(+6.93%) |
Dec 06, 2023 | 1.000 | 1.090 | 0.9818 | 1.010 | 3,201,821 | -0.02(-1.94%) |
Dec 05, 2023 | 0.9800 | 1.040 | 0.9500 | 1.030 | 4,486,974 | +0.06(+6.31%) |
Dec 04, 2023 | 0.8297 | 0.9699 | 0.8297 | 0.9689 | 3,596,828 | +0.12(+14.53%) |
Dec 01, 2023 | 0.7900 | 0.8829 | 0.7834 | 0.8460 | 1,772,798 | +0.06(+8.16%) |
Nov 30, 2023 | 0.7300 | 0.7966 | 0.7099 | 0.7822 | 1,496,221 | +0.06(+8.68%) |
Nov 29, 2023 | 0.7100 | 0.7489 | 0.6963 | 0.7197 | 1,130,103 | +0.03(+4.11%) |
Nov 28, 2023 | 0.7266 | 0.7705 | 0.6797 | 0.6913 | 1,201,830 | -0.06(-7.41%) |
Nov 27, 2023 | 0.7778 | 0.7920 | 0.7129 | 0.7466 | 7,354,836 | -0.03(-3.29%) |
Nov 24, 2023 | 0.7750 | 0.7763 | 0.7201 | 0.7720 | 336,209 | +0.04(+5.75%) |
Nov 22, 2023 | 0.7850 | 0.7894 | 0.7000 | 0.7300 | 872,590 | -0.03(-3.88%) |
Nov 21, 2023 | 0.8380 | 0.8660 | 0.7526 | 0.7595 | 1,503,115 | -0.08(-9.38%) |
Nov 20, 2023 | 0.8300 | 0.8594 | 0.8000 | 0.8381 | 935,280 | +0.02(+1.83%) |
Nov 17, 2023 | 0.8300 | 0.8400 | 0.7896 | 0.8230 | 1,120,484 | -0.00(-0.24%) |
Nov 16, 2023 | 0.7800 | 0.8250 | 0.7550 | 0.8250 | 2,532,097 | +0.01(+1.76%) |
Nov 15, 2023 | 0.6890 | 0.8289 | 0.6587 | 0.8107 | 4,960,002 | +0.19(+30.21%) |
Nov 14, 2023 | 0.6550 | 0.6845 | 0.6026 | 0.6226 | 3,112,518 | -0.01(-1.13%) |
Nov 13, 2023 | 0.5500 | 0.6898 | 0.5131 | 0.6297 | 2,362,836 | +0.11(+20.22%) |
Nov 10, 2023 | 0.5658 | 0.5997 | 0.4940 | 0.5238 | 1,757,459 | -0.03(-4.76%) |
Nov 09, 2023 | 0.6043 | 0.6089 | 0.5427 | 0.5500 | 2,613,310 | -0.04(-7.56%) |
Nov 08, 2023 | 0.6100 | 0.6100 | 0.5729 | 0.5950 | 1,186,746 | -0.01(-1.29%) |
Nov 07, 2023 | 0.5847 | 0.6143 | 0.5707 | 0.6028 | 1,789,087 | +0.02(+3.31%) |
Nov 06, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5835 | 1,176,905 | +0.01(+2.30%) |
Nov 03, 2023 | 0.5299 | 0.5947 | 0.5003 | 0.5704 | 1,008,467 | +0.05(+10.07%) |
Nov 02, 2023 | 0.4800 | 0.5199 | 0.4674 | 0.5182 | 1,409,420 | +0.04(+7.96%) |