Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0.9000 | 1.040 | 0.9000 | 0.9600 | 4,582,766 | +0.09(+9.74%) |
Jan 30, 2024 | 0.7800 | 0.8787 | 0.7619 | 0.8748 | 19,978,048 | +0.08(+10.18%) |
Jan 29, 2024 | 0.7505 | 0.8000 | 0.7301 | 0.7940 | 562,311 | +0.06(+8.77%) |
Jan 26, 2024 | 0.7500 | 0.7606 | 0.7200 | 0.7300 | 296,209 | -0.01(-0.95%) |
Jan 25, 2024 | 0.7201 | 0.7500 | 0.6905 | 0.7370 | 319,525 | +0.02(+3.08%) |
Jan 24, 2024 | 0.7610 | 0.8001 | 0.7100 | 0.7150 | 346,713 | -0.05(-5.92%) |
Jan 23, 2024 | 0.7300 | 0.7800 | 0.7201 | 0.7600 | 596,431 | +0.03(+4.64%) |
Jan 22, 2024 | 0.7080 | 0.7500 | 0.7030 | 0.7263 | 355,487 | +0.02(+3.37%) |
Jan 19, 2024 | 0.7150 | 0.7722 | 0.6900 | 0.7026 | 735,903 | -0.02(-2.75%) |
Jan 18, 2024 | 0.7196 | 0.7300 | 0.6760 | 0.7225 | 485,021 | -0.00(-0.36%) |
Jan 17, 2024 | 0.7300 | 0.7498 | 0.6517 | 0.7251 | 856,844 | +0.02(+2.13%) |
Jan 16, 2024 | 0.7900 | 0.8100 | 0.7100 | 0.7100 | 829,549 | -0.11(-13.72%) |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8127 | 0.8229 | 512,264 | -0.06(-6.48%) |
Jan 11, 2024 | 0.9000 | 0.9000 | 0.7702 | 0.8799 | 668,943 | -0.02(-2.23%) |
Jan 10, 2024 | 0.9200 | 0.9215 | 0.8700 | 0.9000 | 820,559 | -0.02(-1.69%) |
Jan 09, 2024 | 0.9250 | 0.9590 | 0.9000 | 0.9155 | 608,129 | -0.02(-2.09%) |
Jan 08, 2024 | 0.9200 | 0.9370 | 0.8211 | 0.9350 | 1,330,723 | +0.06(+6.25%) |
Jan 05, 2024 | 0.8100 | 0.9298 | 0.8001 | 0.8800 | 1,538,958 | +0.07(+8.51%) |
Jan 04, 2024 | 0.7600 | 0.8489 | 0.7500 | 0.8110 | 1,395,246 | +0.09(+12.40%) |
Jan 03, 2024 | 0.7600 | 0.7600 | 0.6900 | 0.7215 | 505,473 | -0.02(-3.28%) |
Jan 02, 2024 | 0.8100 | 0.8500 | 0.7306 | 0.7460 | 807,231 | -0.05(-5.93%) |
Dec 29, 2023 | 0.6900 | 0.8400 | 0.6886 | 0.7930 | 1,292,807 | +0.10(+14.91%) |
Dec 28, 2023 | 0.7591 | 0.7591 | 0.6200 | 0.6901 | 1,351,111 | -0.03(-4.02%) |
Dec 27, 2023 | 0.5900 | 0.7236 | 0.5900 | 0.7190 | 1,659,681 | +0.13(+23.03%) |
Dec 26, 2023 | 0.5039 | 0.6200 | 0.5005 | 0.5844 | 1,493,869 | +0.08(+16.88%) |
Dec 22, 2023 | 0.4800 | 0.5024 | 0.4720 | 0.5000 | 699,562 | +0.03(+5.78%) |
Dec 21, 2023 | 0.4400 | 0.4734 | 0.4300 | 0.4727 | 757,969 | +0.03(+7.12%) |
Dec 20, 2023 | 0.4600 | 0.4974 | 0.4399 | 0.4413 | 771,703 | -0.02(-4.07%) |
Dec 19, 2023 | 0.4460 | 0.4974 | 0.4351 | 0.4600 | 1,081,404 | +0.01(+2.34%) |
Dec 18, 2023 | 0.4581 | 0.4599 | 0.4320 | 0.4495 | 1,139,548 | -0.00(-0.11%) |
Dec 15, 2023 | 0.4810 | 0.4810 | 0.4500 | 0.4500 | 1,524,666 | -0.04(-7.86%) |
Dec 14, 2023 | 0.4903 | 0.5150 | 0.4820 | 0.4884 | 548,826 | -0.02(-4.01%) |
Dec 13, 2023 | 0.5000 | 0.5100 | 0.4820 | 0.5088 | 396,309 | +0.01(+2.87%) |
Dec 12, 2023 | 0.5002 | 0.5280 | 0.4910 | 0.4946 | 341,046 | -0.01(-1.57%) |
Dec 11, 2023 | 0.5219 | 0.5300 | 0.4950 | 0.5025 | 428,503 | -0.04(-7.78%) |
Dec 08, 2023 | 0.5317 | 0.5605 | 0.5300 | 0.5449 | 263,717 | -0.02(-4.39%) |
Dec 07, 2023 | 0.5800 | 0.5800 | 0.5249 | 0.5699 | 336,187 | +0.01(+1.50%) |
Dec 06, 2023 | 0.5680 | 0.5890 | 0.5550 | 0.5615 | 769,100 | +0.00(+0.09%) |
Dec 05, 2023 | 0.5569 | 0.6000 | 0.5000 | 0.5610 | 762,306 | +0.03(+6.13%) |
Dec 04, 2023 | 0.5300 | 0.5980 | 0.4900 | 0.5286 | 614,218 | -0.01(-2.51%) |
Dec 01, 2023 | 0.4712 | 0.5483 | 0.4700 | 0.5422 | 335,540 | +0.04(+8.44%) |
Nov 30, 2023 | 0.4900 | 0.5162 | 0.4710 | 0.5000 | 220,925 | +0.00(+0.38%) |
Nov 29, 2023 | 0.4460 | 0.5084 | 0.4400 | 0.4981 | 286,605 | +0.05(+11.66%) |
Nov 28, 2023 | 0.4693 | 0.4797 | 0.4205 | 0.4461 | 363,293 | -0.03(-6.12%) |
Nov 27, 2023 | 0.4700 | 0.4800 | 0.4468 | 0.4752 | 426,965 | +0.01(+2.19%) |
Nov 24, 2023 | 0.4490 | 0.4699 | 0.4334 | 0.4650 | 367,704 | +0.02(+3.56%) |
Nov 22, 2023 | 0.4366 | 0.4595 | 0.4300 | 0.4490 | 282,858 | +0.01(+1.70%) |
Nov 21, 2023 | 0.4468 | 0.4500 | 0.4200 | 0.4415 | 413,152 | +0.01(+2.91%) |
Nov 20, 2023 | 0.5000 | 0.5000 | 0.4200 | 0.4290 | 1,156,791 | -0.05(-10.44%) |
Nov 17, 2023 | 0.5150 | 0.5200 | 0.4400 | 0.4790 | 1,050,497 | -0.02(-4.20%) |
Nov 16, 2023 | 0.5172 | 0.5300 | 0.4905 | 0.5000 | 238,612 | +0.00(+0.00%) |
Nov 15, 2023 | 0.4900 | 0.5299 | 0.4900 | 0.5000 | 445,047 | +0.01(+1.17%) |
Nov 14, 2023 | 0.5024 | 0.5303 | 0.4800 | 0.4942 | 351,969 | +0.02(+4.57%) |
Nov 13, 2023 | 0.4800 | 0.5000 | 0.4503 | 0.4726 | 307,494 | +0.00(+0.53%) |
Nov 10, 2023 | 0.5400 | 0.5400 | 0.4700 | 0.4701 | 623,720 | -0.08(-14.06%) |
Nov 09, 2023 | 0.5505 | 0.5763 | 0.5100 | 0.5470 | 423,583 | -0.02(-2.81%) |
Nov 08, 2023 | 0.5702 | 0.6000 | 0.5500 | 0.5628 | 238,961 | -0.03(-5.57%) |
Nov 07, 2023 | 0.5961 | 0.6000 | 0.5500 | 0.5960 | 215,513 | +0.01(+1.50%) |
Nov 06, 2023 | 0.5800 | 0.5960 | 0.5500 | 0.5872 | 131,370 | +0.03(+4.86%) |
Nov 03, 2023 | 0.5500 | 0.5842 | 0.5400 | 0.5600 | 315,297 | +0.01(+1.08%) |
Nov 02, 2023 | 0.5383 | 0.5599 | 0.5200 | 0.5540 | 355,226 | +0.01(+2.59%) |