Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8561 | 0.8964 | 0.8000 | 0.8690 | 66,116 | +0.06(+7.90%) |
Feb 28, 2024 | 0.7900 | 0.8500 | 0.7498 | 0.8054 | 20,674 | -0.01(-1.60%) |
Feb 27, 2024 | 0.7900 | 0.8700 | 0.7900 | 0.8185 | 42,985 | -0.03(-3.71%) |
Feb 26, 2024 | 0.8299 | 0.8683 | 0.7151 | 0.8500 | 739,567 | -0.20(-19.05%) |
Feb 23, 2024 | 1.050 | 1.090 | 1.010 | 1.050 | 28,517 | +0.00(+0.00%) |
Feb 22, 2024 | 1.160 | 1.160 | 1.040 | 1.050 | 41,976 | -0.01(-1.41%) |
Feb 21, 2024 | 1.100 | 1.100 | 1.026 | 1.065 | 39,685 | -0.01(-0.47%) |
Feb 20, 2024 | 1.200 | 1.250 | 1.030 | 1.070 | 118,242 | -0.00(-0.43%) |
Feb 16, 2024 | 0.9500 | 1.100 | 0.9500 | 1.075 | 93,489 | +0.17(+19.40%) |
Feb 15, 2024 | 0.8800 | 0.9600 | 0.8500 | 0.9000 | 61,708 | +0.04(+4.46%) |
Feb 14, 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8616 | 21,963 | +0.01(+0.63%) |
Feb 13, 2024 | 0.8600 | 0.8913 | 0.8109 | 0.8562 | 50,072 | +0.02(+2.79%) |
Feb 12, 2024 | 0.8750 | 0.8956 | 0.8110 | 0.8330 | 30,975 | +0.02(+3.03%) |
Feb 09, 2024 | 0.7881 | 0.9300 | 0.7600 | 0.8085 | 122,123 | +0.00(+0.57%) |
Feb 08, 2024 | 0.8500 | 0.8679 | 0.7564 | 0.8039 | 120,301 | -0.04(-4.30%) |
Feb 07, 2024 | 0.6021 | 1.020 | 0.5500 | 0.8400 | 1,743,498 | +0.22(+35.48%) |
Feb 06, 2024 | 0.7000 | 0.7000 | 0.5700 | 0.6200 | 129,026 | -0.07(-9.63%) |
Feb 05, 2024 | 0.5580 | 0.7000 | 0.5310 | 0.6861 | 179,823 | +0.16(+29.45%) |
Feb 02, 2024 | 0.5441 | 0.5688 | 0.5095 | 0.5300 | 42,999 | +0.00(+0.47%) |
Feb 01, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5275 | 68,872 | +0.05(+10.36%) |
Jan 31, 2024 | 0.5000 | 0.5100 | 0.4750 | 0.4780 | 105,208 | -0.01(-2.21%) |
Jan 30, 2024 | 0.3900 | 0.4888 | 0.3802 | 0.4888 | 185,398 | +0.11(+28.29%) |
Jan 29, 2024 | 0.3900 | 0.4156 | 0.3800 | 0.3810 | 144,859 | +0.00(+0.26%) |
Jan 26, 2024 | 0.3900 | 0.3944 | 0.3651 | 0.3800 | 7,468 | +0.00(+1.06%) |
Jan 25, 2024 | 0.4032 | 0.4032 | 0.3606 | 0.3760 | 99,502 | -0.02(-5.41%) |
Jan 24, 2024 | 0.4200 | 0.4200 | 0.3951 | 0.3975 | 34,434 | +0.00(+0.13%) |
Jan 23, 2024 | 0.4200 | 0.4200 | 0.3950 | 0.3970 | 70,438 | +0.00(+0.48%) |
Jan 22, 2024 | 0.3970 | 0.4000 | 0.3850 | 0.3951 | 78,025 | +0.03(+6.78%) |
Jan 19, 2024 | 0.3825 | 0.3950 | 0.3700 | 0.3700 | 27,931 | +0.00(+0.79%) |
Jan 18, 2024 | 0.3950 | 0.4200 | 0.3671 | 0.3671 | 35,496 | -0.03(-7.25%) |
Jan 17, 2024 | 0.4004 | 0.4004 | 0.3811 | 0.3958 | 28,925 | -0.02(-5.76%) |
Jan 16, 2024 | 0.4570 | 0.4493 | 0.4100 | 0.4200 | 25,997 | -0.02(-4.55%) |
Jan 12, 2024 | 0.4690 | 0.5192 | 0.4268 | 0.4400 | 37,897 | -0.02(-4.35%) |
Jan 11, 2024 | 0.5009 | 0.5009 | 0.4385 | 0.4600 | 38,076 | -0.02(-4.17%) |
Jan 10, 2024 | 0.5199 | 0.5199 | 0.4666 | 0.4800 | 42,587 | -0.02(-4.55%) |
Jan 09, 2024 | 0.4958 | 0.5200 | 0.4790 | 0.5029 | 62,128 | -0.01(-1.60%) |
Jan 08, 2024 | 0.5300 | 0.5310 | 0.5111 | 0.5111 | 42,149 | -0.02(-3.95%) |
Jan 05, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5321 | 50,316 | +0.00(+0.24%) |
Jan 04, 2024 | 0.5700 | 0.5800 | 0.5215 | 0.5308 | 96,677 | -0.04(-6.88%) |
Jan 03, 2024 | 0.5600 | 0.6200 | 0.5507 | 0.5700 | 35,378 | +0.01(+1.60%) |
Jan 02, 2024 | 0.6100 | 0.6200 | 0.5610 | 0.5610 | 23,120 | -0.04(-6.66%) |
Dec 29, 2023 | 0.6780 | 0.6780 | 0.6000 | 0.6010 | 19,088 | -0.04(-6.09%) |
Dec 28, 2023 | 0.5744 | 0.6566 | 0.5640 | 0.6400 | 84,084 | +0.07(+11.69%) |
Dec 27, 2023 | 0.6065 | 0.6200 | 0.5710 | 0.5730 | 76,158 | -0.05(-7.58%) |
Dec 26, 2023 | 0.6016 | 0.6299 | 0.5607 | 0.6200 | 61,662 | +0.00(+0.00%) |
Dec 22, 2023 | 0.5800 | 0.6400 | 0.5780 | 0.6200 | 30,928 | +0.04(+5.98%) |
Dec 21, 2023 | 0.5650 | 0.5900 | 0.5599 | 0.5850 | 51,677 | +0.02(+3.54%) |
Dec 20, 2023 | 0.5237 | 0.5700 | 0.5101 | 0.5650 | 90,112 | +0.03(+4.65%) |
Dec 19, 2023 | 0.6300 | 0.6365 | 0.5298 | 0.5399 | 204,737 | -0.10(-14.98%) |
Dec 18, 2023 | 0.6700 | 0.6900 | 0.6100 | 0.6350 | 139,381 | -0.09(-13.01%) |
Dec 15, 2023 | 0.8398 | 0.8398 | 0.7001 | 0.7300 | 106,593 | -0.04(-5.22%) |
Dec 14, 2023 | 0.9100 | 1.010 | 0.5668 | 0.7702 | 2,244,563 | -0.03(-4.32%) |
Dec 13, 2023 | 0.7700 | 0.8500 | 0.7650 | 0.8050 | 108,105 | +0.02(+1.91%) |
Dec 12, 2023 | 0.8315 | 0.8315 | 0.7700 | 0.7899 | 15,031 | -0.01(-1.61%) |
Dec 11, 2023 | 0.8350 | 0.9200 | 0.8028 | 0.8028 | 19,862 | -0.06(-7.46%) |
Dec 08, 2023 | 0.8700 | 0.8714 | 0.8120 | 0.8675 | 22,598 | -0.00(-0.30%) |
Dec 07, 2023 | 0.8800 | 0.9500 | 0.8700 | 0.8701 | 36,648 | -0.05(-5.42%) |
Dec 06, 2023 | 0.9400 | 0.9698 | 0.9076 | 0.9200 | 4,972 | -0.02(-2.34%) |
Dec 05, 2023 | 0.9200 | 0.9800 | 0.9000 | 0.9420 | 8,281 | -0.00(-0.32%) |
Dec 04, 2023 | 0.9100 | 0.9555 | 0.8800 | 0.9450 | 14,675 | +0.07(+8.50%) |