Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.050 | 1.103 | 1.010 | 1.030 | 51,024 | -0.02(-1.90%) |
Jan 30, 2024 | 1.040 | 1.070 | 1.030 | 1.050 | 83,585 | +0.02(+1.94%) |
Jan 29, 2024 | 1.180 | 1.180 | 1.010 | 1.030 | 215,988 | -0.11(-9.65%) |
Jan 26, 2024 | 1.030 | 1.180 | 1.030 | 1.140 | 444,815 | +0.10(+9.62%) |
Jan 25, 2024 | 1.110 | 1.130 | 1.035 | 1.040 | 117,220 | -0.10(-8.77%) |
Jan 24, 2024 | 1.150 | 1.150 | 1.100 | 1.140 | 63,950 | -0.01(-0.87%) |
Jan 23, 2024 | 1.200 | 1.200 | 1.150 | 1.150 | 128,064 | -0.07(-5.74%) |
Jan 22, 2024 | 1.260 | 1.310 | 1.180 | 1.220 | 102,579 | -0.06(-4.69%) |
Jan 19, 2024 | 1.390 | 1.390 | 1.260 | 1.280 | 52,071 | -0.06(-4.48%) |
Jan 18, 2024 | 1.380 | 1.410 | 1.310 | 1.340 | 84,907 | -0.04(-2.90%) |
Jan 17, 2024 | 1.390 | 1.390 | 1.345 | 1.380 | 37,270 | +0.01(+0.73%) |
Jan 16, 2024 | 1.290 | 1.390 | 1.310 | 1.370 | 69,178 | +0.11(+8.73%) |
Jan 12, 2024 | 1.250 | 1.340 | 1.250 | 1.260 | 161,251 | -0.10(-7.35%) |
Jan 11, 2024 | 1.440 | 1.440 | 1.350 | 1.360 | 47,724 | -0.05(-3.55%) |
Jan 10, 2024 | 1.420 | 1.440 | 1.360 | 1.410 | 72,146 | -0.03(-2.08%) |
Jan 09, 2024 | 1.360 | 1.440 | 1.352 | 1.440 | 93,950 | +0.07(+5.11%) |
Jan 08, 2024 | 1.440 | 1.440 | 1.330 | 1.370 | 84,597 | -0.06(-4.20%) |
Jan 05, 2024 | 1.340 | 1.440 | 1.240 | 1.430 | 159,322 | +0.14(+10.85%) |
Jan 04, 2024 | 1.240 | 1.350 | 1.220 | 1.290 | 55,815 | +0.03(+2.38%) |
Jan 03, 2024 | 1.330 | 1.351 | 1.150 | 1.260 | 218,083 | -0.10(-7.35%) |
Jan 02, 2024 | 1.410 | 1.450 | 1.310 | 1.360 | 91,613 | -0.06(-4.23%) |
Dec 29, 2023 | 1.420 | 1.550 | 1.350 | 1.420 | 265,669 | +0.02(+1.43%) |
Dec 28, 2023 | 1.370 | 1.430 | 1.330 | 1.400 | 131,417 | +0.05(+3.70%) |
Dec 27, 2023 | 1.280 | 1.370 | 1.210 | 1.350 | 278,717 | +0.09(+7.14%) |
Dec 26, 2023 | 1.250 | 1.290 | 1.220 | 1.260 | 259,079 | +0.02(+1.61%) |
Dec 22, 2023 | 1.150 | 1.330 | 1.140 | 1.240 | 433,798 | +0.09(+7.83%) |
Dec 21, 2023 | 1.140 | 1.170 | 1.040 | 1.150 | 396,861 | +0.01(+0.88%) |
Dec 20, 2023 | 0.9500 | 1.160 | 0.9200 | 1.140 | 1,234,111 | +0.20(+21.10%) |
Dec 19, 2023 | 0.9400 | 0.9500 | 0.9102 | 0.9414 | 63,557 | +0.01(+1.23%) |
Dec 18, 2023 | 0.9300 | 0.9470 | 0.9000 | 0.9300 | 109,996 | +0.02(+2.20%) |
Dec 15, 2023 | 0.9860 | 0.9860 | 0.9100 | 0.9100 | 141,411 | -0.07(-7.14%) |
Dec 14, 2023 | 0.9687 | 1.009 | 0.9550 | 0.9800 | 151,623 | -0.00(-0.20%) |
Dec 13, 2023 | 1.000 | 1.000 | 0.9600 | 0.9820 | 111,133 | +0.01(+1.24%) |
Dec 12, 2023 | 0.9900 | 1.010 | 0.9700 | 0.9700 | 107,813 | -0.03(-3.00%) |
Dec 11, 2023 | 0.9600 | 1.020 | 0.9201 | 1.000 | 358,821 | +0.00(+0.00%) |
Dec 08, 2023 | 0.9100 | 1.060 | 0.9000 | 1.000 | 353,149 | +0.12(+13.08%) |
Dec 07, 2023 | 0.9400 | 0.9790 | 0.8800 | 0.8843 | 149,678 | -0.07(-6.93%) |
Dec 06, 2023 | 0.9300 | 0.9700 | 0.8900 | 0.9501 | 137,396 | +0.02(+2.49%) |
Dec 05, 2023 | 0.8350 | 0.9300 | 0.8297 | 0.9270 | 338,770 | +0.10(+11.67%) |
Dec 04, 2023 | 0.7490 | 0.8400 | 0.7400 | 0.8301 | 210,861 | +0.08(+10.68%) |
Dec 01, 2023 | 0.7720 | 0.7720 | 0.7227 | 0.7500 | 124,219 | +0.03(+3.59%) |
Nov 30, 2023 | 0.7200 | 0.7710 | 0.7200 | 0.7240 | 57,620 | +0.01(+1.83%) |
Nov 29, 2023 | 0.7400 | 0.7568 | 0.7100 | 0.7110 | 35,242 | -0.04(-5.20%) |
Nov 28, 2023 | 0.7600 | 0.7789 | 0.7401 | 0.7500 | 56,918 | -0.01(-0.70%) |
Nov 27, 2023 | 0.7800 | 0.7800 | 0.7551 | 0.7553 | 27,035 | -0.00(-0.61%) |
Nov 24, 2023 | 0.7350 | 0.7653 | 0.7350 | 0.7599 | 84,567 | +0.03(+3.80%) |
Nov 22, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7321 | 68,009 | +0.02(+2.09%) |
Nov 21, 2023 | 0.6790 | 0.7500 | 0.6400 | 0.7171 | 79,959 | +0.04(+5.46%) |
Nov 20, 2023 | 0.6420 | 0.6890 | 0.6420 | 0.6800 | 39,118 | +0.04(+6.43%) |
Nov 17, 2023 | 0.6310 | 0.6403 | 0.6160 | 0.6389 | 79,756 | +0.02(+3.72%) |
Nov 16, 2023 | 0.6490 | 0.6500 | 0.6151 | 0.6160 | 34,986 | -0.01(-2.22%) |
Nov 15, 2023 | 0.6500 | 0.6973 | 0.6200 | 0.6300 | 94,225 | -0.03(-4.53%) |
Nov 14, 2023 | 0.6500 | 0.6700 | 0.6499 | 0.6599 | 75,582 | -0.00(-0.02%) |
Nov 13, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 35,957 | +0.01(+1.16%) |
Nov 10, 2023 | 0.6600 | 0.7000 | 0.6500 | 0.6524 | 39,401 | -0.04(-5.60%) |
Nov 09, 2023 | 0.6727 | 0.7149 | 0.6500 | 0.6911 | 54,588 | +0.02(+3.30%) |
Nov 08, 2023 | 0.6700 | 0.7150 | 0.6602 | 0.6690 | 51,791 | -0.00(-0.30%) |
Nov 07, 2023 | 0.7100 | 0.7299 | 0.6700 | 0.6710 | 33,111 | -0.01(-1.77%) |
Nov 06, 2023 | 0.6900 | 0.7232 | 0.6801 | 0.6831 | 27,733 | -0.01(-0.89%) |
Nov 03, 2023 | 0.7000 | 0.7050 | 0.6750 | 0.6892 | 84,102 | -0.01(-1.19%) |
Nov 02, 2023 | 0.7000 | 0.7247 | 0.6782 | 0.6975 | 103,422 | +0.00(+0.19%) |