Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.190 | 1.220 | 1.060 | 1.080 | 2,648,996 | -0.11(-9.24%) |
Dec 28, 2023 | 1.040 | 1.200 | 1.030 | 1.190 | 3,026,895 | +0.13(+12.26%) |
Dec 27, 2023 | 1.070 | 1.090 | 1.030 | 1.060 | 1,293,791 | +0.00(+0.00%) |
Dec 26, 2023 | 1.020 | 1.080 | 1.020 | 1.060 | 1,371,563 | +0.00(+0.00%) |
Dec 22, 2023 | 1.040 | 1.070 | 1.000 | 1.060 | 1,174,306 | +0.03(+2.91%) |
Dec 21, 2023 | 1.020 | 1.050 | 0.9701 | 1.030 | 1,607,744 | +0.04(+4.41%) |
Dec 20, 2023 | 1.050 | 1.120 | 0.9601 | 0.9865 | 2,439,030 | -0.06(-6.05%) |
Dec 19, 2023 | 0.9300 | 1.090 | 0.9102 | 1.050 | 3,402,080 | +0.13(+14.18%) |
Dec 18, 2023 | 0.9500 | 0.9549 | 0.9050 | 0.9196 | 1,737,612 | -0.02(-1.85%) |
Dec 15, 2023 | 0.9900 | 0.9900 | 0.9102 | 0.9369 | 5,615,053 | -0.04(-3.85%) |
Dec 14, 2023 | 0.9000 | 1.020 | 0.9000 | 0.9744 | 3,823,627 | +0.08(+9.42%) |
Dec 13, 2023 | 0.8600 | 0.9100 | 0.8100 | 0.8905 | 2,975,011 | +0.03(+3.14%) |
Dec 12, 2023 | 0.9000 | 0.9150 | 0.8524 | 0.8634 | 1,714,210 | -0.04(-4.21%) |
Dec 11, 2023 | 0.9390 | 0.9438 | 0.8868 | 0.9013 | 1,361,311 | -0.04(-4.50%) |
Dec 08, 2023 | 0.9100 | 0.9507 | 0.9050 | 0.9438 | 792,404 | +0.02(+2.71%) |
Dec 07, 2023 | 0.9600 | 0.9600 | 0.9001 | 0.9189 | 1,655,023 | -0.05(-5.26%) |
Dec 06, 2023 | 0.9600 | 1.020 | 0.9600 | 0.9699 | 1,987,110 | +0.02(+2.09%) |
Dec 05, 2023 | 1.040 | 1.050 | 0.9301 | 0.9500 | 1,856,305 | -0.09(-8.65%) |
Dec 04, 2023 | 1.000 | 1.060 | 0.9949 | 1.040 | 1,131,985 | +0.04(+4.00%) |
Dec 01, 2023 | 0.9500 | 1.010 | 0.9400 | 1.000 | 1,074,749 | +0.05(+5.01%) |
Nov 30, 2023 | 1.000 | 1.020 | 0.9509 | 0.9523 | 3,275,394 | -0.04(-3.82%) |
Nov 29, 2023 | 1.000 | 1.080 | 0.9811 | 0.9901 | 1,256,042 | -0.01(-0.51%) |
Nov 28, 2023 | 1.000 | 1.050 | 0.9804 | 0.9952 | 876,885 | -0.03(-3.38%) |
Nov 27, 2023 | 1.000 | 1.040 | 0.9770 | 1.030 | 1,653,298 | +0.03(+3.00%) |
Nov 24, 2023 | 1.020 | 1.025 | 0.9951 | 1.000 | 607,811 | -0.02(-1.96%) |
Nov 22, 2023 | 1.010 | 1.070 | 0.9900 | 1.020 | 810,396 | +0.01(+0.99%) |
Nov 21, 2023 | 1.100 | 1.100 | 1.000 | 1.010 | 1,168,642 | -0.06(-5.61%) |
Nov 20, 2023 | 1.130 | 1.160 | 1.050 | 1.070 | 1,496,859 | -0.10(-8.55%) |
Nov 17, 2023 | 1.140 | 1.170 | 1.110 | 1.170 | 1,021,108 | +0.06(+5.41%) |
Nov 16, 2023 | 1.210 | 1.210 | 1.080 | 1.110 | 1,217,835 | -0.10(-8.26%) |
Nov 15, 2023 | 1.200 | 1.320 | 1.200 | 1.210 | 1,875,003 | -0.01(-0.82%) |
Nov 14, 2023 | 1.140 | 1.270 | 1.100 | 1.220 | 2,449,131 | +0.11(+9.91%) |
Nov 13, 2023 | 1.000 | 1.140 | 1.000 | 1.110 | 911,482 | +0.04(+3.74%) |
Nov 10, 2023 | 1.130 | 1.150 | 0.9673 | 1.070 | 2,832,782 | -0.01(-0.93%) |
Nov 09, 2023 | 0.8900 | 1.099 | 0.8801 | 1.080 | 2,730,508 | +0.22(+25.00%) |
Nov 08, 2023 | 1.030 | 1.040 | 0.8300 | 0.8640 | 3,667,573 | -0.19(-17.71%) |
Nov 07, 2023 | 1.040 | 1.110 | 1.010 | 1.050 | 774,544 | +0.00(+0.00%) |
Nov 06, 2023 | 1.140 | 1.190 | 1.020 | 1.050 | 1,938,261 | -0.07(-6.25%) |
Nov 03, 2023 | 1.000 | 1.190 | 0.9850 | 1.120 | 2,623,813 | +0.15(+15.60%) |
Nov 02, 2023 | 0.8344 | 0.9899 | 0.8001 | 0.9689 | 2,423,028 | +0.16(+19.38%) |
Nov 01, 2023 | 0.8700 | 0.8700 | 0.7820 | 0.8116 | 1,430,012 | -0.04(-4.17%) |
Oct 31, 2023 | 0.8100 | 0.8600 | 0.7800 | 0.8469 | 897,988 | +0.04(+4.49%) |
Oct 30, 2023 | 0.7883 | 0.8266 | 0.7605 | 0.8105 | 1,237,345 | +0.03(+3.18%) |
Oct 27, 2023 | 0.8150 | 0.8384 | 0.7801 | 0.7855 | 1,223,765 | -0.04(-5.01%) |
Oct 26, 2023 | 0.9052 | 0.9230 | 0.8100 | 0.8269 | 1,037,830 | -0.07(-7.76%) |
Oct 25, 2023 | 0.9200 | 0.9651 | 0.8711 | 0.8965 | 1,263,335 | -0.06(-6.04%) |
Oct 24, 2023 | 0.8350 | 0.9694 | 0.8250 | 0.9541 | 2,285,119 | +0.13(+15.75%) |
Oct 23, 2023 | 0.8154 | 0.8477 | 0.8000 | 0.8243 | 1,520,535 | -0.02(-1.95%) |
Oct 20, 2023 | 0.8000 | 0.8425 | 0.7988 | 0.8407 | 1,374,657 | +0.04(+5.26%) |
Oct 19, 2023 | 0.8100 | 0.8400 | 0.7720 | 0.7987 | 1,308,081 | -0.02(-1.92%) |
Oct 18, 2023 | 0.8700 | 0.8800 | 0.8102 | 0.8143 | 1,089,940 | -0.08(-8.51%) |
Oct 17, 2023 | 0.8100 | 0.9450 | 0.8011 | 0.8900 | 6,675,042 | +0.07(+8.95%) |
Oct 16, 2023 | 0.8920 | 0.9100 | 0.8016 | 0.8169 | 3,137,455 | -0.12(-13.10%) |
Oct 13, 2023 | 0.8900 | 0.9450 | 0.8601 | 0.9400 | 4,487,488 | +0.05(+5.96%) |
Oct 12, 2023 | 1.030 | 1.040 | 0.8500 | 0.8871 | 5,573,155 | -0.14(-13.87%) |
Oct 11, 2023 | 1.090 | 1.100 | 1.000 | 1.030 | 1,717,808 | -0.06(-5.50%) |
Oct 10, 2023 | 1.030 | 1.120 | 1.000 | 1.090 | 3,292,329 | +0.06(+5.83%) |
Oct 09, 2023 | 1.080 | 1.081 | 1.020 | 1.030 | 1,294,869 | -0.07(-6.36%) |
Oct 06, 2023 | 1.150 | 1.175 | 1.100 | 1.100 | 1,115,975 | -0.07(-5.98%) |
Oct 05, 2023 | 1.070 | 1.180 | 1.070 | 1.170 | 1,544,111 | +0.08(+7.34%) |
Oct 04, 2023 | 1.070 | 1.100 | 1.020 | 1.090 | 1,313,570 | +0.04(+3.81%) |
Oct 03, 2023 | 1.120 | 1.120 | 1.050 | 1.050 | 1,284,622 | -0.07(-6.25%) |