Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.7300 | 0.7545 | 0.7069 | 0.7312 | 617,838 | -0.04(-5.04%) |
Jan 30, 2024 | 0.7684 | 0.8200 | 0.7315 | 0.7700 | 1,023,127 | -0.04(-4.82%) |
Jan 29, 2024 | 0.8100 | 0.8668 | 0.7215 | 0.8090 | 7,563,322 | +0.04(+5.06%) |
Jan 26, 2024 | 0.8670 | 0.9100 | 0.7008 | 0.7700 | 21,628,772 | +0.09(+14.06%) |
Jan 25, 2024 | 0.6675 | 0.6790 | 0.6600 | 0.6751 | 107,745 | -0.00(-0.72%) |
Jan 24, 2024 | 0.6600 | 0.6881 | 0.6600 | 0.6800 | 155,215 | +0.02(+2.72%) |
Jan 23, 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6620 | 221,536 | -0.02(-2.62%) |
Jan 22, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6798 | 173,867 | -0.01(-1.48%) |
Jan 19, 2024 | 0.6700 | 0.7050 | 0.6513 | 0.6900 | 213,870 | +0.03(+4.53%) |
Jan 18, 2024 | 0.6450 | 0.6695 | 0.6310 | 0.6601 | 299,101 | +0.01(+1.87%) |
Jan 17, 2024 | 0.6295 | 0.6700 | 0.5900 | 0.6480 | 489,932 | +0.02(+3.42%) |
Jan 16, 2024 | 0.6450 | 0.6500 | 0.6260 | 0.6266 | 386,395 | -0.02(-3.75%) |
Jan 12, 2024 | 0.6800 | 0.6890 | 0.6496 | 0.6510 | 582,718 | -0.04(-5.65%) |
Jan 11, 2024 | 0.7100 | 0.7300 | 0.6700 | 0.6900 | 866,496 | -0.03(-4.52%) |
Jan 10, 2024 | 0.7700 | 0.7755 | 0.7130 | 0.7227 | 715,625 | -0.01(-1.36%) |
Jan 09, 2024 | 0.7600 | 0.7650 | 0.7236 | 0.7327 | 569,521 | -0.02(-3.08%) |
Jan 08, 2024 | 0.7500 | 0.7820 | 0.7410 | 0.7560 | 945,210 | +0.01(+1.63%) |
Jan 05, 2024 | 0.7170 | 0.7600 | 0.7100 | 0.7439 | 760,431 | +0.02(+3.18%) |
Jan 04, 2024 | 0.7405 | 0.7405 | 0.7101 | 0.7210 | 475,584 | -0.01(-1.10%) |
Jan 03, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7290 | 842,370 | -0.06(-8.07%) |
Jan 02, 2024 | 0.7291 | 0.8390 | 0.7259 | 0.7930 | 1,578,122 | +0.08(+11.56%) |
Dec 29, 2023 | 0.7415 | 0.7900 | 0.7108 | 0.7108 | 1,056,161 | -0.04(-5.24%) |
Dec 28, 2023 | 0.8500 | 0.8600 | 0.7330 | 0.7501 | 1,483,818 | -0.12(-13.55%) |
Dec 27, 2023 | 0.9400 | 0.9625 | 0.8250 | 0.8677 | 1,698,501 | -0.10(-10.55%) |
Dec 26, 2023 | 1.020 | 1.045 | 0.9040 | 0.9700 | 2,454,885 | -0.07(-6.73%) |
Dec 22, 2023 | 1.350 | 1.470 | 1.030 | 1.040 | 8,089,934 | -0.58(-35.80%) |
Dec 21, 2023 | 1.690 | 1.870 | 1.370 | 1.620 | 42,320,152 | +0.39(+31.71%) |
Dec 20, 2023 | 1.090 | 1.440 | 1.010 | 1.230 | 125,780,416 | +0.53(+75.69%) |
Dec 19, 2023 | 0.7090 | 0.7198 | 0.6994 | 0.7001 | 75,056 | -0.01(-1.39%) |
Dec 18, 2023 | 0.6853 | 0.7200 | 0.6836 | 0.7100 | 77,723 | +0.01(+0.81%) |
Dec 15, 2023 | 0.7000 | 0.7100 | 0.6700 | 0.7043 | 162,492 | +0.00(+0.61%) |
Dec 14, 2023 | 0.7000 | 0.7200 | 0.6737 | 0.7000 | 281,085 | -0.01(-1.41%) |
Dec 13, 2023 | 0.7329 | 0.7329 | 0.6903 | 0.7100 | 222,878 | -0.03(-4.05%) |
Dec 12, 2023 | 0.7531 | 0.8299 | 0.7125 | 0.7400 | 714,409 | -0.00(-0.22%) |
Dec 11, 2023 | 0.7100 | 0.7416 | 0.6901 | 0.7416 | 393,112 | +0.04(+6.32%) |
Dec 08, 2023 | 0.6939 | 0.7079 | 0.6751 | 0.6975 | 143,671 | +0.01(+1.20%) |
Dec 07, 2023 | 0.7000 | 0.7100 | 0.6720 | 0.6892 | 237,415 | -0.02(-2.93%) |
Dec 06, 2023 | 0.7300 | 0.7350 | 0.7088 | 0.7100 | 143,955 | -0.01(-1.99%) |
Dec 05, 2023 | 0.7684 | 0.7880 | 0.7024 | 0.7244 | 821,949 | -0.00(-0.22%) |
Dec 04, 2023 | 0.7520 | 0.7600 | 0.7101 | 0.7260 | 229,509 | -0.01(-1.89%) |
Dec 01, 2023 | 0.8450 | 0.8450 | 0.7080 | 0.7400 | 309,059 | -0.02(-2.64%) |
Nov 30, 2023 | 0.7799 | 0.8000 | 0.7503 | 0.7601 | 127,800 | -0.03(-3.77%) |
Nov 29, 2023 | 0.8000 | 0.8499 | 0.7200 | 0.7899 | 564,805 | -0.04(-4.90%) |
Nov 28, 2023 | 0.8480 | 0.8597 | 0.8000 | 0.8306 | 384,627 | -0.02(-2.29%) |
Nov 27, 2023 | 0.9200 | 0.9200 | 0.8356 | 0.8501 | 459,035 | +0.02(+1.81%) |
Nov 24, 2023 | 0.8743 | 0.8743 | 0.8255 | 0.8350 | 112,887 | -0.04(-4.43%) |
Nov 22, 2023 | 0.9300 | 0.9300 | 0.8700 | 0.8737 | 155,006 | -0.04(-4.00%) |
Nov 21, 2023 | 0.8717 | 0.9499 | 0.8440 | 0.9101 | 318,216 | +0.03(+3.42%) |
Nov 20, 2023 | 0.9100 | 0.9200 | 0.8200 | 0.8800 | 361,221 | -0.04(-4.10%) |
Nov 17, 2023 | 0.9000 | 0.9699 | 0.8802 | 0.9176 | 1,706,681 | -0.03(-3.41%) |
Nov 16, 2023 | 1.070 | 1.070 | 0.9400 | 0.9500 | 247,995 | -0.07(-6.86%) |
Nov 15, 2023 | 1.070 | 1.119 | 1.010 | 1.020 | 367,924 | -0.10(-8.93%) |
Nov 14, 2023 | 0.9800 | 1.160 | 0.9550 | 1.120 | 653,809 | +0.10(+9.80%) |
Nov 13, 2023 | 1.110 | 1.130 | 1.020 | 1.020 | 309,035 | -0.14(-12.07%) |
Nov 10, 2023 | 1.200 | 1.200 | 1.080 | 1.160 | 346,784 | -0.09(-7.20%) |
Nov 09, 2023 | 1.350 | 1.350 | 1.150 | 1.250 | 418,464 | -0.04(-3.10%) |
Nov 08, 2023 | 1.310 | 1.320 | 1.220 | 1.290 | 156,339 | -0.02(-1.53%) |
Nov 07, 2023 | 1.380 | 1.380 | 1.220 | 1.310 | 418,810 | -0.09(-6.43%) |
Nov 06, 2023 | 1.540 | 1.550 | 1.370 | 1.400 | 232,531 | -0.12(-7.89%) |
Nov 03, 2023 | 1.650 | 1.650 | 1.500 | 1.520 | 319,667 | -0.03(-1.94%) |
Nov 02, 2023 | 1.620 | 1.700 | 1.550 | 1.550 | 423,588 | -0.07(-4.32%) |