Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 1.050 | 1.090 | 1.000 | 1.010 | 485,047 | -0.08(-7.34%) |
Dec 28, 2023 | 1.100 | 1.140 | 1.070 | 1.090 | 310,565 | -0.05(-4.39%) |
Dec 27, 2023 | 1.020 | 1.200 | 1.020 | 1.140 | 654,795 | +0.12(+11.76%) |
Dec 26, 2023 | 1.000 | 1.050 | 1.000 | 1.020 | 251,592 | +0.01(+0.99%) |
Dec 22, 2023 | 1.010 | 1.050 | 0.9930 | 1.010 | 257,588 | +0.01(+1.00%) |
Dec 21, 2023 | 0.9900 | 1.030 | 0.9611 | 1.000 | 328,655 | +0.04(+4.47%) |
Dec 20, 2023 | 0.9500 | 1.040 | 0.9102 | 0.9572 | 250,698 | +0.01(+0.76%) |
Dec 19, 2023 | 0.8600 | 0.9800 | 0.8600 | 0.9500 | 363,469 | +0.11(+13.10%) |
Dec 18, 2023 | 0.9700 | 0.9900 | 0.8252 | 0.8400 | 602,127 | -0.14(-13.85%) |
Dec 15, 2023 | 1.000 | 1.040 | 0.9700 | 0.9750 | 468,260 | -0.05(-4.41%) |
Dec 14, 2023 | 1.000 | 1.089 | 0.8200 | 1.020 | 903,104 | -0.11(-9.73%) |
Dec 13, 2023 | 1.160 | 1.190 | 1.060 | 1.130 | 510,645 | -0.04(-3.42%) |
Dec 12, 2023 | 1.130 | 1.170 | 1.120 | 1.170 | 250,609 | +0.02(+1.74%) |
Dec 11, 2023 | 1.140 | 1.220 | 1.040 | 1.150 | 551,682 | -0.02(-1.71%) |
Dec 08, 2023 | 1.250 | 1.280 | 1.140 | 1.170 | 534,790 | -0.07(-5.65%) |
Dec 07, 2023 | 1.200 | 1.245 | 0.9500 | 1.240 | 939,649 | +0.08(+6.90%) |
Dec 06, 2023 | 0.9800 | 1.230 | 0.9800 | 1.160 | 1,589,824 | +0.18(+18.56%) |
Dec 05, 2023 | 1.000 | 1.000 | 0.9150 | 0.9784 | 239,076 | -0.01(-1.17%) |
Dec 04, 2023 | 0.8900 | 1.060 | 0.8500 | 0.9900 | 1,233,432 | +0.21(+26.92%) |
Dec 01, 2023 | 0.7200 | 0.7800 | 0.7078 | 0.7800 | 261,066 | +0.06(+8.33%) |
Nov 30, 2023 | 0.7450 | 0.7525 | 0.7200 | 0.7200 | 131,229 | -0.01(-1.36%) |
Nov 29, 2023 | 0.7000 | 0.7440 | 0.6990 | 0.7299 | 132,746 | +0.04(+5.81%) |
Nov 28, 2023 | 0.7498 | 0.7800 | 0.6800 | 0.6898 | 402,839 | -0.06(-8.03%) |
Nov 27, 2023 | 0.7900 | 0.8100 | 0.7400 | 0.7500 | 323,139 | -0.03(-3.87%) |
Nov 24, 2023 | 0.7220 | 0.7900 | 0.7000 | 0.7802 | 321,999 | +0.08(+11.46%) |
Nov 22, 2023 | 0.7080 | 0.7100 | 0.6717 | 0.7000 | 238,281 | +0.01(+1.77%) |
Nov 21, 2023 | 0.6300 | 0.7000 | 0.6204 | 0.6878 | 205,977 | +0.03(+4.15%) |
Nov 20, 2023 | 0.6800 | 0.6800 | 0.6502 | 0.6604 | 178,804 | +0.01(+1.60%) |
Nov 17, 2023 | 0.6300 | 0.6799 | 0.6000 | 0.6500 | 451,357 | +0.06(+9.35%) |
Nov 16, 2023 | 0.6857 | 0.7033 | 0.5601 | 0.5944 | 243,209 | -0.07(-10.63%) |
Nov 15, 2023 | 0.5804 | 0.7080 | 0.5752 | 0.6651 | 825,427 | +0.10(+16.68%) |
Nov 14, 2023 | 0.5200 | 0.5800 | 0.5000 | 0.5700 | 594,566 | +0.06(+10.92%) |
Nov 13, 2023 | 0.4951 | 0.5399 | 0.4700 | 0.5139 | 360,075 | +0.05(+10.49%) |
Nov 10, 2023 | 0.4499 | 0.4700 | 0.4351 | 0.4651 | 267,411 | +0.03(+5.70%) |
Nov 09, 2023 | 0.5200 | 0.5200 | 0.4000 | 0.4400 | 760,462 | -0.06(-11.82%) |
Nov 08, 2023 | 0.5600 | 0.5600 | 0.4930 | 0.4990 | 279,135 | -0.04(-8.26%) |
Nov 07, 2023 | 0.6300 | 0.6292 | 0.5216 | 0.5439 | 325,623 | -0.07(-11.07%) |
Nov 06, 2023 | 0.6500 | 0.6750 | 0.6000 | 0.6116 | 268,420 | -0.03(-4.68%) |
Nov 03, 2023 | 0.5100 | 0.6900 | 0.5047 | 0.6416 | 831,410 | +0.15(+30.94%) |
Nov 02, 2023 | 0.4700 | 0.5000 | 0.4596 | 0.4900 | 398,800 | +0.04(+7.95%) |
Nov 01, 2023 | 0.5100 | 0.5100 | 0.4369 | 0.4539 | 649,885 | -0.03(-6.20%) |
Oct 31, 2023 | 0.5650 | 0.5650 | 0.4817 | 0.4839 | 1,115,770 | -0.07(-12.18%) |
Oct 30, 2023 | 0.5600 | 0.5650 | 0.5401 | 0.5510 | 248,469 | +0.00(+0.18%) |
Oct 27, 2023 | 0.5710 | 0.5710 | 0.5400 | 0.5500 | 235,400 | -0.01(-1.79%) |
Oct 26, 2023 | 0.6100 | 0.6100 | 0.5527 | 0.5600 | 383,311 | -0.04(-6.35%) |
Oct 25, 2023 | 0.6400 | 0.6400 | 0.5665 | 0.5980 | 215,884 | -0.02(-3.86%) |
Oct 24, 2023 | 0.6800 | 0.6950 | 0.6100 | 0.6220 | 376,322 | -0.03(-4.60%) |
Oct 23, 2023 | 0.6900 | 0.7000 | 0.6520 | 0.6520 | 251,791 | -0.03(-4.47%) |
Oct 20, 2023 | 0.7322 | 0.7322 | 0.6801 | 0.6825 | 287,244 | -0.05(-7.04%) |
Oct 19, 2023 | 0.7700 | 0.7703 | 0.7200 | 0.7342 | 404,723 | -0.05(-6.27%) |
Oct 18, 2023 | 0.8000 | 0.8145 | 0.7706 | 0.7833 | 131,008 | -0.01(-1.22%) |
Oct 17, 2023 | 0.7870 | 0.8289 | 0.7870 | 0.7930 | 250,122 | +0.01(+0.76%) |
Oct 16, 2023 | 0.8200 | 0.8140 | 0.7720 | 0.7870 | 315,770 | -0.03(-3.27%) |
Oct 13, 2023 | 0.8488 | 0.8600 | 0.8087 | 0.8136 | 151,267 | -0.03(-4.10%) |
Oct 12, 2023 | 0.8927 | 0.8927 | 0.8200 | 0.8484 | 134,056 | -0.02(-2.52%) |
Oct 11, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8703 | 154,901 | +0.00(+0.05%) |
Oct 10, 2023 | 0.8300 | 0.8715 | 0.8201 | 0.8699 | 208,074 | +0.05(+5.96%) |
Oct 09, 2023 | 0.9000 | 0.9000 | 0.8100 | 0.8210 | 313,895 | -0.03(-3.13%) |
Oct 06, 2023 | 0.8400 | 0.8650 | 0.8300 | 0.8475 | 121,668 | +0.01(+0.89%) |
Oct 05, 2023 | 0.8600 | 0.8821 | 0.8400 | 0.8400 | 170,548 | -0.05(-5.22%) |
Oct 04, 2023 | 0.8800 | 0.8940 | 0.8303 | 0.8863 | 191,724 | +0.04(+5.01%) |
Oct 03, 2023 | 0.8700 | 0.8856 | 0.8300 | 0.8440 | 278,654 | -0.02(-2.20%) |