Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.090 | 1.300 | 1.060 | 1.250 | 475,976 | +0.17(+15.74%) |
Jan 30, 2024 | 1.120 | 1.130 | 0.9400 | 1.080 | 415,884 | +0.01(+0.47%) |
Jan 29, 2024 | 1.060 | 1.090 | 1.022 | 1.075 | 337,674 | +0.05(+5.39%) |
Jan 26, 2024 | 1.020 | 1.050 | 0.9842 | 1.020 | 121,271 | -0.01(-0.97%) |
Jan 25, 2024 | 1.070 | 1.070 | 0.9834 | 1.030 | 176,806 | +0.02(+1.97%) |
Jan 24, 2024 | 1.020 | 1.090 | 1.000 | 1.010 | 218,670 | -0.01(-0.97%) |
Jan 23, 2024 | 0.9600 | 1.020 | 0.9201 | 1.020 | 155,105 | +0.06(+6.47%) |
Jan 22, 2024 | 0.9120 | 0.9580 | 0.8802 | 0.9580 | 145,265 | -0.00(-0.21%) |
Jan 19, 2024 | 0.9600 | 0.9600 | 0.9001 | 0.9600 | 60,850 | +0.01(+1.06%) |
Jan 18, 2024 | 0.9200 | 0.9538 | 0.8600 | 0.9499 | 90,881 | +0.03(+3.25%) |
Jan 17, 2024 | 0.8731 | 0.9200 | 0.8510 | 0.9200 | 129,825 | +0.01(+0.56%) |
Jan 16, 2024 | 0.8900 | 0.9300 | 0.8500 | 0.9149 | 112,274 | +0.06(+7.12%) |
Jan 12, 2024 | 0.9500 | 0.9500 | 0.8510 | 0.8541 | 135,514 | -0.07(-7.99%) |
Jan 11, 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9283 | 213,679 | +0.05(+6.29%) |
Jan 10, 2024 | 0.8200 | 0.9000 | 0.8000 | 0.8734 | 250,083 | +0.05(+5.74%) |
Jan 09, 2024 | 0.8400 | 0.8700 | 0.7800 | 0.8260 | 468,027 | +0.04(+4.58%) |
Jan 08, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7898 | 103,431 | -0.01(-1.28%) |
Jan 05, 2024 | 0.7810 | 0.8097 | 0.7610 | 0.8000 | 49,108 | +0.02(+2.43%) |
Jan 04, 2024 | 0.7900 | 0.8100 | 0.7810 | 0.7810 | 20,561 | -0.03(-3.56%) |
Jan 03, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8098 | 57,146 | +0.01(+1.22%) |
Jan 02, 2024 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 94,439 | +0.02(+1.91%) |
Dec 29, 2023 | 0.8200 | 0.8200 | 0.7681 | 0.7850 | 135,494 | +0.01(+0.64%) |
Dec 28, 2023 | 0.7500 | 0.7870 | 0.7310 | 0.7800 | 100,577 | +0.04(+4.70%) |
Dec 27, 2023 | 0.7553 | 0.7896 | 0.7200 | 0.7450 | 140,110 | -0.01(-1.32%) |
Dec 26, 2023 | 0.8000 | 0.8000 | 0.7520 | 0.7550 | 82,727 | -0.02(-2.67%) |
Dec 22, 2023 | 0.8059 | 0.8299 | 0.7750 | 0.7757 | 96,891 | -0.00(-0.17%) |
Dec 21, 2023 | 0.7801 | 0.7925 | 0.7510 | 0.7770 | 57,975 | -0.00(-0.40%) |
Dec 20, 2023 | 0.7975 | 0.8200 | 0.7501 | 0.7801 | 135,279 | -0.02(-2.61%) |
Dec 19, 2023 | 0.8100 | 0.8500 | 0.7900 | 0.8010 | 129,382 | -0.03(-3.69%) |
Dec 18, 2023 | 0.8300 | 0.8601 | 0.7610 | 0.8317 | 176,938 | -0.01(-1.12%) |
Dec 15, 2023 | 0.8500 | 0.8700 | 0.7600 | 0.8411 | 438,945 | -0.03(-3.31%) |
Dec 14, 2023 | 0.8700 | 0.9300 | 0.7503 | 0.8699 | 4,294,952 | +0.19(+27.93%) |
Dec 13, 2023 | 0.6500 | 0.6980 | 0.6116 | 0.6800 | 331,433 | +0.03(+5.08%) |
Dec 12, 2023 | 0.6984 | 0.7150 | 0.6300 | 0.6471 | 252,875 | -0.05(-7.56%) |
Dec 11, 2023 | 0.7420 | 0.7420 | 0.6790 | 0.7000 | 227,787 | -0.04(-4.76%) |
Dec 08, 2023 | 0.7578 | 0.7800 | 0.7000 | 0.7350 | 350,439 | -0.06(-7.66%) |
Dec 07, 2023 | 0.6950 | 0.7999 | 0.6510 | 0.7960 | 1,195,697 | +0.07(+9.79%) |
Dec 06, 2023 | 0.8200 | 0.8399 | 0.6700 | 0.7250 | 3,137,221 | -0.40(-35.84%) |
Dec 05, 2023 | 1.040 | 1.250 | 1.040 | 1.130 | 21,966,008 | -0.36(-24.16%) |
Dec 04, 2023 | 1.390 | 1.500 | 1.310 | 1.490 | 3,830,244 | +0.20(+15.50%) |
Dec 01, 2023 | 1.370 | 1.370 | 0.9384 | 1.290 | 692,211 | +0.00(+0.00%) |
Nov 30, 2023 | 1.070 | 1.340 | 1.040 | 1.290 | 632,374 | +0.27(+25.85%) |
Nov 29, 2023 | 0.9000 | 1.062 | 0.9000 | 1.025 | 484,311 | +0.14(+15.79%) |
Nov 28, 2023 | 0.8854 | 0.8864 | 0.7500 | 0.8852 | 398,985 | +0.05(+5.83%) |
Nov 27, 2023 | 0.6500 | 0.8700 | 0.6500 | 0.8364 | 928,259 | +0.19(+30.26%) |
Nov 24, 2023 | 0.6420 | 0.6590 | 0.5988 | 0.6421 | 163,310 | +0.02(+3.40%) |
Nov 22, 2023 | 0.5100 | 0.6600 | 0.5100 | 0.6210 | 399,605 | +0.10(+19.47%) |
Nov 21, 2023 | 0.5500 | 0.5500 | 0.4820 | 0.5198 | 400,418 | +0.01(+1.15%) |
Nov 20, 2023 | 0.5400 | 0.5400 | 0.4702 | 0.5139 | 355,090 | -0.02(-3.22%) |
Nov 17, 2023 | 0.5200 | 0.5500 | 0.5001 | 0.5310 | 391,505 | +0.02(+3.31%) |
Nov 16, 2023 | 0.5035 | 0.5140 | 0.4900 | 0.5140 | 230,418 | +0.00(+0.00%) |
Nov 15, 2023 | 0.4890 | 0.5150 | 0.4700 | 0.5140 | 501,906 | +0.02(+4.90%) |
Nov 14, 2023 | 0.4840 | 0.4999 | 0.4600 | 0.4900 | 120,137 | -0.01(-1.80%) |
Nov 13, 2023 | 0.5000 | 0.5700 | 0.4313 | 0.4990 | 733,224 | +0.00(+0.71%) |
Nov 10, 2023 | 0.5300 | 0.5300 | 0.4675 | 0.4955 | 134,628 | -0.03(-6.51%) |
Nov 09, 2023 | 0.5333 | 0.5600 | 0.4967 | 0.5300 | 112,210 | -0.01(-1.85%) |
Nov 08, 2023 | 0.5937 | 0.6307 | 0.5233 | 0.5400 | 257,760 | -0.06(-9.85%) |
Nov 07, 2023 | 0.5900 | 0.6499 | 0.5499 | 0.5990 | 1,644,565 | +0.04(+7.16%) |
Nov 06, 2023 | 0.5100 | 0.5600 | 0.5000 | 0.5590 | 187,933 | +0.06(+12.93%) |
Nov 03, 2023 | 0.4900 | 0.4999 | 0.4622 | 0.4950 | 66,502 | +0.02(+3.34%) |
Nov 02, 2023 | 0.4449 | 0.4800 | 0.4359 | 0.4790 | 113,382 | +0.02(+5.21%) |