Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7221 | 0.7787 | 0.7010 | 0.7376 | 52,993 | +0.01(+1.04%) |
Feb 28, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7300 | 40,313 | -0.08(-9.99%) |
Feb 27, 2024 | 0.8536 | 0.8697 | 0.7900 | 0.8110 | 32,357 | -0.07(-7.84%) |
Feb 26, 2024 | 0.9100 | 0.9600 | 0.8500 | 0.8800 | 65,500 | -0.06(-6.38%) |
Feb 23, 2024 | 1.000 | 1.000 | 0.9000 | 0.9400 | 47,676 | -0.02(-2.06%) |
Feb 22, 2024 | 1.060 | 1.064 | 0.9130 | 0.9598 | 47,863 | -0.10(-9.45%) |
Feb 21, 2024 | 0.8075 | 1.180 | 0.7082 | 1.060 | 384,013 | +0.21(+24.71%) |
Feb 20, 2024 | 0.8565 | 0.8790 | 0.6520 | 0.8500 | 210,565 | -0.06(-6.59%) |
Feb 16, 2024 | 0.7300 | 0.9200 | 0.6200 | 0.9100 | 2,747,964 | +0.29(+46.77%) |
Feb 15, 2024 | 0.5376 | 0.6489 | 0.5376 | 0.6200 | 9,152 | +0.05(+8.77%) |
Feb 14, 2024 | 0.6000 | 0.6530 | 0.5499 | 0.5700 | 23,472 | -0.05(-8.06%) |
Feb 13, 2024 | 0.5730 | 0.6200 | 0.5730 | 0.6200 | 4,272 | +0.01(+1.64%) |
Feb 12, 2024 | 0.6050 | 0.6195 | 0.6000 | 0.6100 | 19,671 | -0.03(-4.60%) |
Feb 09, 2024 | 0.6050 | 0.6395 | 0.6050 | 0.6394 | 3,081 | +0.03(+4.48%) |
Feb 08, 2024 | 0.6413 | 0.6413 | 0.6050 | 0.6120 | 11,197 | -0.03(-4.54%) |
Feb 07, 2024 | 0.6200 | 0.6411 | 0.6200 | 0.6411 | 3,951 | -0.01(-1.37%) |
Feb 06, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 539 | +0.00(+0.00%) |
Feb 05, 2024 | 0.6585 | 0.6585 | 0.6390 | 0.6500 | 1,288 | +0.00(+0.00%) |
Feb 02, 2024 | 0.6259 | 0.6525 | 0.6181 | 0.6500 | 3,463 | +0.04(+7.00%) |
Feb 01, 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 668 | -0.03(-4.94%) |
Jan 31, 2024 | 0.6584 | 0.6585 | 0.6066 | 0.6391 | 3,695 | +0.01(+1.27%) |
Jan 30, 2024 | 0.7088 | 0.7088 | 0.6300 | 0.6311 | 6,450 | -0.07(-9.83%) |
Jan 29, 2024 | 0.7000 | 0.7500 | 0.6238 | 0.6999 | 10,500 | +0.06(+10.19%) |
Jan 26, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6352 | 20,466 | -0.02(-2.89%) |
Jan 25, 2024 | 0.6200 | 0.6541 | 0.6200 | 0.6541 | 4,038 | +0.00(+0.63%) |
Jan 23, 2024 | 0.6500 | 28 | -0.02(-2.55%) | |||
Jan 22, 2024 | 0.6485 | 0.6670 | 0.6300 | 0.6670 | 1,757 | +0.02(+2.65%) |
Jan 19, 2024 | 0.6685 | 0.6890 | 0.6400 | 0.6498 | 19,582 | -0.02(-3.01%) |
Jan 18, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 253 | -0.02(-2.74%) |
Jan 17, 2024 | 0.6700 | 0.6889 | 0.6700 | 0.6889 | 3,699 | -0.00(-0.01%) |
Jan 16, 2024 | 0.7600 | 0.7300 | 0.6650 | 0.6890 | 31,786 | -0.08(-10.52%) |
Jan 12, 2024 | 0.6663 | 0.7737 | 0.6662 | 0.7700 | 12,486 | +0.00(+0.26%) |
Jan 11, 2024 | 0.7499 | 0.7800 | 0.7400 | 0.7680 | 4,849 | +0.02(+2.41%) |
Jan 10, 2024 | 0.6300 | 0.7900 | 0.6300 | 0.7499 | 18,793 | +0.09(+13.62%) |
Jan 09, 2024 | 0.6800 | 0.6823 | 0.6500 | 0.6600 | 6,983 | -0.00(-0.44%) |
Jan 08, 2024 | 0.6500 | 0.6827 | 0.6500 | 0.6629 | 8,242 | -0.02(-2.66%) |
Jan 05, 2024 | 0.7000 | 0.7200 | 0.6799 | 0.6810 | 12,535 | -0.02(-2.70%) |
Jan 04, 2024 | 0.6990 | 0.6999 | 0.6801 | 0.6999 | 3,647 | -0.00(-0.01%) |
Jan 03, 2024 | 0.7158 | 0.7340 | 0.6980 | 0.7000 | 3,655 | -0.03(-4.50%) |
Jan 02, 2024 | 0.7100 | 0.7352 | 0.6980 | 0.7330 | 8,296 | +0.02(+3.11%) |
Dec 29, 2023 | 0.7200 | 0.7420 | 0.6800 | 0.7109 | 15,780 | -0.04(-5.18%) |
Dec 28, 2023 | 0.7700 | 0.7700 | 0.7333 | 0.7497 | 12,835 | -0.04(-5.10%) |
Dec 27, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 5,614 | -0.01(-1.25%) |
Dec 26, 2023 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 1,805 | +0.03(+4.36%) |
Dec 22, 2023 | 0.7300 | 0.7792 | 0.7300 | 0.7666 | 3,245 | -0.03(-3.57%) |
Dec 21, 2023 | 0.7900 | 0.8350 | 0.7502 | 0.7950 | 3,760 | +0.01(+0.63%) |
Dec 20, 2023 | 0.7900 | 0.7901 | 0.7900 | 0.7900 | 2,442 | +0.00(+0.00%) |
Dec 19, 2023 | 0.7800 | 0.8389 | 0.7800 | 0.7900 | 7,332 | -0.01(-1.73%) |
Dec 18, 2023 | 0.8250 | 0.8400 | 0.7700 | 0.8039 | 3,976 | -0.03(-3.14%) |
Dec 15, 2023 | 0.7800 | 0.8550 | 0.7700 | 0.8300 | 10,020 | +0.02(+2.75%) |
Dec 14, 2023 | 0.7802 | 0.8400 | 0.7800 | 0.8078 | 14,277 | -0.03(-3.71%) |
Dec 13, 2023 | 0.7700 | 0.8431 | 0.7700 | 0.8389 | 5,689 | +0.00(+0.11%) |
Dec 12, 2023 | 0.8190 | 0.8380 | 0.8000 | 0.8380 | 2,054 | +0.02(+2.32%) |
Dec 11, 2023 | 0.8000 | 0.8399 | 0.8000 | 0.8190 | 9,784 | +0.03(+3.67%) |
Dec 08, 2023 | 0.7800 | 0.8370 | 0.7800 | 0.7900 | 5,055 | -0.03(-3.66%) |
Dec 07, 2023 | 0.7769 | 0.8200 | 0.7701 | 0.8200 | 4,867 | -0.02(-2.03%) |
Dec 06, 2023 | 0.7700 | 0.8370 | 0.7700 | 0.8370 | 4,932 | +0.05(+5.80%) |
Dec 05, 2023 | 0.8370 | 0.8370 | 0.7603 | 0.7911 | 7,539 | -0.03(-3.52%) |
Dec 04, 2023 | 0.8000 | 0.8200 | 0.7951 | 0.8200 | 4,153 | +0.02(+2.49%) |