Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7302 | 0.7699 | 0.7301 | 0.7678 | 16,872 | +0.01(+1.70%) |
Jan 30, 2024 | 0.7600 | 0.7700 | 0.7167 | 0.7550 | 36,283 | +0.00(+0.33%) |
Jan 29, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7525 | 26,003 | -0.01(-1.06%) |
Jan 26, 2024 | 0.8000 | 0.8000 | 0.7603 | 0.7606 | 79,663 | -0.04(-4.42%) |
Jan 25, 2024 | 0.8200 | 0.8180 | 0.7600 | 0.7958 | 108,539 | -0.00(-0.28%) |
Jan 24, 2024 | 0.7980 | 0.7988 | 0.7510 | 0.7980 | 79,915 | +0.03(+3.91%) |
Jan 23, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7680 | 99,925 | +0.00(+0.07%) |
Jan 22, 2024 | 0.7300 | 0.7999 | 0.7282 | 0.7675 | 103,999 | +0.02(+2.20%) |
Jan 19, 2024 | 0.7896 | 0.7896 | 0.6900 | 0.7510 | 758,314 | -0.05(-6.42%) |
Jan 18, 2024 | 0.7796 | 0.8100 | 0.7551 | 0.8025 | 198,092 | +0.01(+1.84%) |
Jan 17, 2024 | 0.8000 | 0.8000 | 0.7520 | 0.7880 | 43,305 | -0.01(-1.36%) |
Jan 16, 2024 | 0.8000 | 0.8299 | 0.7710 | 0.7989 | 59,562 | -0.01(-0.76%) |
Jan 12, 2024 | 0.8000 | 0.8289 | 0.7700 | 0.8050 | 86,893 | +0.02(+1.90%) |
Jan 11, 2024 | 0.7953 | 0.8260 | 0.7700 | 0.7900 | 72,075 | -0.01(-0.74%) |
Jan 10, 2024 | 0.8025 | 0.8100 | 0.7800 | 0.7959 | 249,235 | -0.03(-3.64%) |
Jan 09, 2024 | 0.8150 | 0.8550 | 0.8050 | 0.8260 | 140,261 | -0.03(-3.95%) |
Jan 08, 2024 | 0.9600 | 0.9600 | 0.8000 | 0.8600 | 1,074,088 | -0.09(-9.46%) |
Jan 05, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9499 | 194,796 | -0.02(-1.56%) |
Jan 04, 2024 | 1.010 | 1.010 | 0.9400 | 0.9650 | 117,610 | -0.05(-4.46%) |
Jan 03, 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 38,998 | -0.05(-4.72%) |
Jan 02, 2024 | 1.100 | 1.150 | 1.040 | 1.060 | 98,038 | -0.03(-2.75%) |
Dec 29, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 73,236 | -0.03(-2.68%) |
Dec 28, 2023 | 1.110 | 1.160 | 1.090 | 1.120 | 186,913 | -0.01(-0.88%) |
Dec 27, 2023 | 1.110 | 1.140 | 1.060 | 1.130 | 108,376 | +0.01(+0.89%) |
Dec 26, 2023 | 1.150 | 1.200 | 1.070 | 1.120 | 113,425 | -0.03(-2.61%) |
Dec 22, 2023 | 1.120 | 1.145 | 1.110 | 1.150 | 131,951 | +0.03(+2.68%) |
Dec 21, 2023 | 1.150 | 1.170 | 1.103 | 1.120 | 124,727 | -0.03(-3.03%) |
Dec 20, 2023 | 1.170 | 1.170 | 1.120 | 1.155 | 136,771 | -0.01(-1.28%) |
Dec 19, 2023 | 1.210 | 1.220 | 1.140 | 1.170 | 128,993 | +0.00(+0.00%) |
Dec 18, 2023 | 1.170 | 1.280 | 1.142 | 1.170 | 114,994 | -0.01(-0.85%) |
Dec 15, 2023 | 1.180 | 1.200 | 1.159 | 1.180 | 70,263 | -0.02(-1.67%) |
Dec 14, 2023 | 1.240 | 1.300 | 1.110 | 1.200 | 389,512 | -0.17(-12.41%) |
Dec 13, 2023 | 1.240 | 1.390 | 1.240 | 1.370 | 68,141 | +0.12(+9.60%) |
Dec 12, 2023 | 1.230 | 1.270 | 1.210 | 1.250 | 23,290 | -0.03(-2.34%) |
Dec 11, 2023 | 1.370 | 1.460 | 1.280 | 1.280 | 89,517 | -0.14(-9.86%) |
Dec 08, 2023 | 1.510 | 1.548 | 1.340 | 1.420 | 53,837 | -0.12(-7.79%) |
Dec 07, 2023 | 1.580 | 1.675 | 1.457 | 1.540 | 165,288 | +0.09(+6.21%) |
Dec 06, 2023 | 1.180 | 1.520 | 1.155 | 1.450 | 254,904 | +0.33(+29.46%) |
Dec 05, 2023 | 1.060 | 1.180 | 1.050 | 1.120 | 192,595 | +0.06(+5.66%) |
Dec 04, 2023 | 1.200 | 1.260 | 1.050 | 1.060 | 368,822 | -0.24(-18.46%) |
Dec 01, 2023 | 1.370 | 1.400 | 1.010 | 1.300 | 203,682 | -0.02(-1.52%) |
Nov 30, 2023 | 1.490 | 1.490 | 1.260 | 1.320 | 242,920 | -0.14(-9.58%) |
Nov 29, 2023 | 1.740 | 1.740 | 1.400 | 1.460 | 245,995 | -0.26(-15.12%) |
Nov 28, 2023 | 1.760 | 1.810 | 1.620 | 1.720 | 112,169 | -0.09(-4.97%) |
Nov 27, 2023 | 1.900 | 1.900 | 1.790 | 1.810 | 28,505 | -0.04(-2.16%) |
Nov 24, 2023 | 1.820 | 1.866 | 1.800 | 1.850 | 9,824 | -0.02(-1.07%) |
Nov 22, 2023 | 1.830 | 1.899 | 1.752 | 1.870 | 16,350 | +0.07(+3.89%) |
Nov 21, 2023 | 1.810 | 1.850 | 1.770 | 1.800 | 27,564 | -0.05(-2.70%) |
Nov 20, 2023 | 1.830 | 1.930 | 1.771 | 1.850 | 42,652 | -0.03(-1.60%) |
Nov 17, 2023 | 2.020 | 2.020 | 1.810 | 1.880 | 45,668 | +0.04(+2.17%) |
Nov 16, 2023 | 1.900 | 1.900 | 1.800 | 1.840 | 36,572 | -0.05(-2.65%) |
Nov 15, 2023 | 1.990 | 1.990 | 1.890 | 1.890 | 27,029 | -0.03(-1.58%) |
Nov 14, 2023 | 1.840 | 1.970 | 1.750 | 1.920 | 84,290 | -0.09(-4.46%) |
Nov 13, 2023 | 1.950 | 2.040 | 1.940 | 2.010 | 48,593 | +0.11(+5.79%) |
Nov 10, 2023 | 1.920 | 2.010 | 1.840 | 1.900 | 12,292 | +0.00(+0.00%) |
Nov 09, 2023 | 1.990 | 2.100 | 1.900 | 1.900 | 33,307 | -0.09(-4.52%) |
Nov 08, 2023 | 2.100 | 2.248 | 1.953 | 1.990 | 7,961 | +0.02(+1.02%) |
Nov 07, 2023 | 2.060 | 2.070 | 1.970 | 1.970 | 12,646 | -0.15(-7.08%) |
Nov 06, 2023 | 2.300 | 2.300 | 1.945 | 2.120 | 27,436 | -0.06(-2.75%) |
Nov 03, 2023 | 1.970 | 2.440 | 1.970 | 2.180 | 125,747 | +0.19(+9.55%) |
Nov 02, 2023 | 1.910 | 1.990 | 1.849 | 1.990 | 29,304 | +0.07(+3.65%) |