Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.060 | 1.080 | 1.020 | 1.030 | 1,021,824 | -0.04(-3.74%) |
Jan 30, 2024 | 1.100 | 1.130 | 1.020 | 1.070 | 1,512,082 | -0.02(-2.28%) |
Jan 29, 2024 | 1.100 | 1.170 | 1.080 | 1.095 | 3,645,157 | +0.00(+0.46%) |
Jan 26, 2024 | 1.050 | 1.110 | 0.9900 | 1.090 | 2,040,421 | +0.04(+3.81%) |
Jan 25, 2024 | 1.200 | 1.220 | 0.9801 | 1.050 | 5,876,066 | -0.14(-11.39%) |
Jan 24, 2024 | 1.150 | 1.240 | 1.140 | 1.185 | 3,864,060 | +0.05(+3.95%) |
Jan 23, 2024 | 1.120 | 1.190 | 1.060 | 1.140 | 3,918,363 | +0.01(+0.57%) |
Jan 22, 2024 | 0.9500 | 1.170 | 0.9100 | 1.133 | 8,072,597 | +0.18(+19.32%) |
Jan 19, 2024 | 0.9100 | 0.9500 | 0.8860 | 0.9500 | 1,832,641 | +0.05(+5.56%) |
Jan 18, 2024 | 0.9000 | 0.9349 | 0.8551 | 0.9000 | 2,109,500 | +0.02(+1.86%) |
Jan 17, 2024 | 0.8340 | 0.8897 | 0.8221 | 0.8836 | 1,587,697 | +0.05(+6.47%) |
Jan 16, 2024 | 0.8089 | 0.8400 | 0.8000 | 0.8299 | 1,715,875 | +0.03(+3.74%) |
Jan 12, 2024 | 0.7900 | 0.8185 | 0.7700 | 0.8000 | 566,568 | +0.01(+1.39%) |
Jan 11, 2024 | 0.8200 | 0.8299 | 0.7810 | 0.7890 | 965,283 | -0.03(-3.82%) |
Jan 10, 2024 | 0.8299 | 0.8300 | 0.8150 | 0.8203 | 441,159 | -0.01(-1.01%) |
Jan 09, 2024 | 0.8143 | 0.8289 | 0.8070 | 0.8287 | 396,581 | +0.00(+0.39%) |
Jan 08, 2024 | 0.8050 | 0.8360 | 0.8050 | 0.8255 | 605,865 | +0.02(+1.91%) |
Jan 05, 2024 | 0.8000 | 0.8360 | 0.8000 | 0.8100 | 655,863 | +0.01(+1.26%) |
Jan 04, 2024 | 0.8000 | 0.8294 | 0.7743 | 0.7999 | 996,770 | +0.01(+0.87%) |
Jan 03, 2024 | 0.8100 | 0.8200 | 0.7701 | 0.7930 | 916,339 | -0.02(-2.10%) |
Jan 02, 2024 | 0.8600 | 0.8810 | 0.7900 | 0.8100 | 1,749,966 | -0.04(-4.71%) |
Dec 29, 2023 | 0.7944 | 0.9190 | 0.7888 | 0.8500 | 3,487,722 | +0.05(+6.25%) |
Dec 28, 2023 | 0.7735 | 0.8400 | 0.7610 | 0.8000 | 2,512,401 | +0.04(+5.50%) |
Dec 27, 2023 | 0.9020 | 0.9100 | 0.7400 | 0.7583 | 7,513,898 | -0.14(-15.98%) |
Dec 26, 2023 | 0.7800 | 0.9250 | 0.7400 | 0.9025 | 8,733,441 | +0.17(+23.41%) |
Dec 22, 2023 | 0.6800 | 0.7769 | 0.6700 | 0.7313 | 5,760,238 | +0.06(+8.34%) |
Dec 21, 2023 | 0.6650 | 0.6900 | 0.6620 | 0.6750 | 1,121,700 | +0.01(+1.66%) |
Dec 20, 2023 | 0.6580 | 0.6670 | 0.6560 | 0.6640 | 871,730 | +0.01(+0.90%) |
Dec 19, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6581 | 1,004,496 | +0.02(+2.83%) |
Dec 18, 2023 | 0.6205 | 0.6523 | 0.6200 | 0.6400 | 1,254,025 | +0.01(+1.57%) |
Dec 15, 2023 | 0.6394 | 0.6394 | 0.6254 | 0.6301 | 651,234 | -0.00(-0.44%) |
Dec 14, 2023 | 0.6382 | 0.6450 | 0.6322 | 0.6329 | 753,112 | -0.01(-0.86%) |
Dec 13, 2023 | 0.6500 | 0.6550 | 0.6350 | 0.6384 | 482,799 | -0.02(-2.90%) |
Dec 12, 2023 | 0.6400 | 0.6585 | 0.6330 | 0.6575 | 389,351 | +0.01(+2.26%) |
Dec 11, 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6430 | 555,620 | -0.01(-1.32%) |
Dec 08, 2023 | 0.6550 | 0.6600 | 0.6421 | 0.6516 | 353,150 | +0.00(+0.46%) |
Dec 07, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6486 | 503,218 | -0.01(-2.14%) |
Dec 06, 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6628 | 463,398 | +0.02(+3.05%) |
Dec 05, 2023 | 0.6563 | 0.6600 | 0.6400 | 0.6432 | 290,093 | -0.01(-1.71%) |
Dec 04, 2023 | 0.6526 | 0.6600 | 0.6500 | 0.6544 | 288,464 | -0.01(-0.85%) |
Dec 01, 2023 | 0.6630 | 0.6699 | 0.6500 | 0.6600 | 297,715 | +0.00(+0.00%) |
Nov 30, 2023 | 0.6600 | 0.6798 | 0.6410 | 0.6600 | 578,168 | -0.00(-0.18%) |
Nov 29, 2023 | 0.6400 | 0.6680 | 0.6400 | 0.6612 | 847,450 | +0.01(+1.72%) |
Nov 28, 2023 | 0.6400 | 0.6598 | 0.6301 | 0.6500 | 713,612 | +0.01(+1.33%) |
Nov 27, 2023 | 0.6350 | 0.6423 | 0.6200 | 0.6415 | 392,502 | +0.00(+0.23%) |
Nov 24, 2023 | 0.6360 | 0.6406 | 0.6300 | 0.6400 | 93,814 | +0.00(+0.55%) |
Nov 22, 2023 | 0.6304 | 0.6482 | 0.6253 | 0.6365 | 101,852 | +0.00(+0.62%) |
Nov 21, 2023 | 0.6277 | 0.6650 | 0.6201 | 0.6326 | 541,379 | +0.00(+0.40%) |
Nov 20, 2023 | 0.6220 | 0.6400 | 0.6140 | 0.6301 | 287,351 | +0.01(+1.30%) |
Nov 17, 2023 | 0.6400 | 0.6460 | 0.6220 | 0.6220 | 222,371 | -0.01(-2.05%) |
Nov 16, 2023 | 0.6300 | 0.6400 | 0.6300 | 0.6350 | 234,568 | +0.01(+0.79%) |
Nov 15, 2023 | 0.6400 | 0.6400 | 0.6260 | 0.6300 | 300,455 | +0.00(+0.64%) |
Nov 14, 2023 | 0.6200 | 0.6350 | 0.6001 | 0.6260 | 788,444 | +0.02(+2.62%) |
Nov 13, 2023 | 0.6399 | 0.6499 | 0.6050 | 0.6100 | 518,108 | -0.02(-3.89%) |
Nov 10, 2023 | 0.6560 | 0.6560 | 0.6180 | 0.6347 | 475,614 | -0.02(-3.10%) |
Nov 09, 2023 | 0.6500 | 0.6697 | 0.6500 | 0.6550 | 281,983 | -0.00(-0.61%) |
Nov 08, 2023 | 0.6450 | 0.6699 | 0.6400 | 0.6590 | 175,552 | -0.00(-0.09%) |
Nov 07, 2023 | 0.6563 | 0.6700 | 0.6550 | 0.6596 | 393,195 | +0.00(+0.24%) |
Nov 06, 2023 | 0.6512 | 0.6670 | 0.6401 | 0.6580 | 443,772 | -0.00(-0.30%) |
Nov 03, 2023 | 0.6550 | 0.6620 | 0.6400 | 0.6600 | 727,483 | +0.01(+0.92%) |
Nov 02, 2023 | 0.6525 | 0.6620 | 0.6300 | 0.6540 | 856,852 | +0.00(+0.62%) |