Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 1.180 | 1.190 | 1.170 | 1.190 | 14,646 | -0.00(-0.02%) |
Jan 30, 2024 | 1.170 | 1.220 | 1.140 | 1.190 | 31,065 | +0.04(+3.93%) |
Jan 29, 2024 | 1.087 | 1.145 | 1.080 | 1.145 | 1,631 | +0.09(+8.04%) |
Jan 26, 2024 | 1.070 | 1.070 | 1.030 | 1.060 | 2,662 | -0.01(-0.95%) |
Jan 25, 2024 | 1.040 | 1.099 | 1.040 | 1.070 | 1,920 | +0.09(+8.88%) |
Jan 24, 2024 | 1.000 | 1.000 | 0.9827 | 0.9827 | 1,788 | -0.04(-3.66%) |
Jan 23, 2024 | 0.9860 | 1.030 | 0.9860 | 1.020 | 4,043 | +0.02(+2.26%) |
Jan 22, 2024 | 0.9800 | 1.012 | 0.9800 | 0.9975 | 5,435 | -0.01(-0.75%) |
Jan 19, 2024 | 1.040 | 1.040 | 0.9801 | 1.005 | 3,843 | -0.03(-2.92%) |
Jan 18, 2024 | 1.140 | 1.160 | 1.035 | 1.035 | 2,621 | -0.02(-2.34%) |
Jan 17, 2024 | 1.210 | 1.340 | 1.030 | 1.060 | 30,492 | -0.20(-15.87%) |
Jan 16, 2024 | 1.310 | 1.330 | 1.220 | 1.260 | 22,696 | -0.02(-1.27%) |
Jan 12, 2024 | 1.230 | 1.350 | 1.230 | 1.276 | 17,002 | +0.01(+0.63%) |
Jan 11, 2024 | 1.320 | 1.330 | 1.190 | 1.268 | 15,253 | -0.08(-5.88%) |
Jan 10, 2024 | 1.380 | 1.450 | 1.270 | 1.347 | 44,127 | +0.14(+11.54%) |
Jan 09, 2024 | 1.100 | 1.270 | 1.100 | 1.208 | 31,867 | +0.18(+17.44%) |
Jan 08, 2024 | 0.9800 | 1.030 | 0.9712 | 1.029 | 5,381 | +0.06(+5.91%) |
Jan 05, 2024 | 0.9471 | 0.9712 | 0.9291 | 0.9712 | 13,074 | +0.02(+2.54%) |
Jan 04, 2024 | 0.9497 | 0.9600 | 0.9201 | 0.9471 | 4,531 | +0.02(+1.69%) |
Jan 03, 2024 | 0.9300 | 0.9314 | 0.9300 | 0.9314 | 1,349 | -0.02(-1.85%) |
Jan 02, 2024 | 0.9400 | 0.9500 | 0.9252 | 0.9490 | 8,173 | +0.01(+0.96%) |
Dec 29, 2023 | 0.9200 | 0.9785 | 0.9097 | 0.9400 | 14,888 | +0.04(+3.94%) |
Dec 28, 2023 | 0.9676 | 0.9676 | 0.9044 | 0.9044 | 15,006 | -0.04(-4.30%) |
Dec 27, 2023 | 1.010 | 1.010 | 0.9500 | 0.9450 | 10,420 | -0.11(-10.00%) |
Dec 26, 2023 | 1.070 | 1.120 | 1.000 | 1.050 | 10,425 | +0.02(+1.45%) |
Dec 22, 2023 | 0.8604 | 1.050 | 0.8604 | 1.035 | 5,119 | +0.20(+24.04%) |
Dec 21, 2023 | 0.8524 | 0.8786 | 0.8335 | 0.8344 | 6,179 | -0.07(-7.29%) |
Dec 20, 2023 | 0.8016 | 0.9380 | 0.8016 | 0.9000 | 5,907 | +0.08(+9.22%) |
Dec 19, 2023 | 0.8770 | 1.020 | 0.7775 | 0.8240 | 42,365 | -0.34(-28.97%) |
Dec 18, 2023 | 1.320 | 1.380 | 1.038 | 1.160 | 17,640 | -0.02(-1.80%) |
Dec 15, 2023 | 1.144 | 1.232 | 1.144 | 1.181 | 2,479 | -0.00(-0.15%) |
Dec 14, 2023 | 1.213 | 1.213 | 1.144 | 1.183 | 6,017 | -0.02(-1.64%) |
Dec 13, 2023 | 1.252 | 1.252 | 1.193 | 1.203 | 3,061 | -0.04(-3.17%) |
Dec 12, 2023 | 1.301 | 1.321 | 1.242 | 1.242 | 3,142 | -0.10(-7.35%) |
Dec 11, 2023 | 1.272 | 1.351 | 1.272 | 1.341 | 239,649 | +0.06(+5.08%) |
Dec 08, 2023 | 1.282 | 1.293 | 1.222 | 1.276 | 4,182 | -0.02(-1.20%) |
Dec 07, 2023 | 1.292 | 1.301 | 1.237 | 1.292 | 3,131 | +0.00(+0.38%) |
Dec 06, 2023 | 1.252 | 1.301 | 1.252 | 1.287 | 19,636 | +0.06(+5.24%) |
Dec 05, 2023 | 1.193 | 1.242 | 1.193 | 1.222 | 3,387 | +0.03(+2.48%) |
Dec 04, 2023 | 1.213 | 1.242 | 1.163 | 1.193 | 58,459 | -0.04(-3.55%) |
Dec 01, 2023 | 1.208 | 1.262 | 1.203 | 1.237 | 5,720 | +0.09(+7.68%) |
Nov 30, 2023 | 1.094 | 1.222 | 1.070 | 1.149 | 16,200 | +0.08(+7.87%) |
Nov 29, 2023 | 1.114 | 1.114 | 1.006 | 1.065 | 29,111 | -0.09(-7.69%) |
Nov 28, 2023 | 1.144 | 1.153 | 1.144 | 1.153 | 1,324 | -0.03(-2.48%) |
Nov 27, 2023 | 1.173 | 1.183 | 1.153 | 1.183 | 527 | +0.01(+0.81%) |
Nov 24, 2023 | 1.153 | 1.173 | 1.124 | 1.173 | 2,218 | -0.03(-2.84%) |
Nov 22, 2023 | 1.111 | 1.208 | 1.104 | 1.208 | 51,444 | +0.05(+4.24%) |
Nov 21, 2023 | 1.134 | 1.203 | 1.104 | 1.159 | 6,187 | +0.02(+2.19%) |
Nov 20, 2023 | 1.439 | 1.469 | 1.134 | 1.134 | 33,487 | -0.28(-19.86%) |
Nov 17, 2023 | 1.213 | 1.439 | 1.213 | 1.415 | 4,193 | +0.19(+15.73%) |
Nov 16, 2023 | 1.321 | 1.321 | 1.222 | 1.222 | 6,876 | -0.01(-0.80%) |
Nov 15, 2023 | 1.262 | 1.272 | 1.232 | 1.232 | 6,288 | -0.11(-8.09%) |
Nov 14, 2023 | 1.331 | 1.341 | 1.252 | 1.341 | 41,962 | +0.02(+1.49%) |
Nov 13, 2023 | 1.252 | 1.390 | 1.242 | 1.321 | 8,159 | +0.11(+8.90%) |
Nov 10, 2023 | 1.153 | 1.311 | 1.134 | 1.213 | 3,198 | +0.15(+13.62%) |
Nov 09, 2023 | 1.153 | 1.222 | 1.006 | 1.068 | 14,475 | -0.09(-7.44%) |
Nov 08, 2023 | 1.262 | 1.331 | 1.084 | 1.153 | 16,228 | -0.08(-6.40%) |
Nov 07, 2023 | 1.715 | 1.715 | 1.232 | 1.232 | 13,295 | -0.03(-2.72%) |
Nov 06, 2023 | 1.405 | 1.405 | 1.242 | 1.267 | 8,284 | -0.13(-9.19%) |
Nov 03, 2023 | 1.420 | 1.459 | 1.395 | 1.395 | 14,684 | -0.03(-1.85%) |
Nov 02, 2023 | 1.410 | 1.448 | 1.368 | 1.421 | 3,034 | -0.01(-0.91%) |