Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5569 | 0.5649 | 0.5390 | 0.5587 | 56,849 | +0.00(+0.34%) |
Feb 28, 2024 | 0.5500 | 0.5850 | 0.5310 | 0.5568 | 39,231 | +0.01(+1.24%) |
Feb 27, 2024 | 0.5501 | 0.5650 | 0.5300 | 0.5500 | 72,456 | +0.01(+1.85%) |
Feb 26, 2024 | 0.5600 | 0.5650 | 0.5400 | 0.5400 | 70,315 | -0.00(-0.24%) |
Feb 23, 2024 | 0.5635 | 0.5888 | 0.5400 | 0.5413 | 91,110 | -0.05(-8.10%) |
Feb 22, 2024 | 0.5800 | 0.5900 | 0.5602 | 0.5890 | 59,077 | -0.01(-1.17%) |
Feb 21, 2024 | 0.6160 | 0.6198 | 0.5750 | 0.5960 | 182,419 | -0.05(-8.21%) |
Feb 20, 2024 | 0.6700 | 0.7340 | 0.6000 | 0.6493 | 436,245 | -0.20(-23.61%) |
Feb 16, 2024 | 0.6900 | 0.9080 | 0.5700 | 0.8500 | 7,864,125 | +0.25(+41.90%) |
Feb 15, 2024 | 0.5900 | 0.6260 | 0.5314 | 0.5990 | 370,545 | -0.02(-3.96%) |
Feb 14, 2024 | 0.6208 | 0.6500 | 0.5315 | 0.6237 | 2,512,580 | +0.09(+17.68%) |
Feb 13, 2024 | 0.5800 | 0.5801 | 0.5300 | 0.5300 | 25,942 | -0.04(-6.90%) |
Feb 12, 2024 | 0.5780 | 0.5780 | 0.5287 | 0.5693 | 37,859 | -0.06(-8.91%) |
Feb 09, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6250 | 51,927 | +0.00(+0.30%) |
Feb 08, 2024 | 0.6000 | 0.6500 | 0.5250 | 0.6231 | 291,367 | +0.07(+13.31%) |
Feb 07, 2024 | 0.5290 | 0.5500 | 0.5151 | 0.5499 | 162,874 | +0.03(+4.76%) |
Feb 06, 2024 | 0.5195 | 0.5284 | 0.5115 | 0.5249 | 14,891 | +0.00(+0.36%) |
Feb 05, 2024 | 0.5386 | 0.5386 | 0.5205 | 0.5230 | 20,303 | -0.03(-5.20%) |
Feb 02, 2024 | 0.5695 | 0.5695 | 0.5115 | 0.5517 | 18,617 | -0.01(-2.35%) |
Feb 01, 2024 | 0.5730 | 0.5730 | 0.5300 | 0.5650 | 21,544 | +0.02(+4.63%) |
Jan 31, 2024 | 0.5799 | 0.5799 | 0.5400 | 0.5400 | 25,719 | -0.04(-6.85%) |
Jan 30, 2024 | 0.5800 | 0.5800 | 0.5474 | 0.5797 | 7,341 | +0.03(+5.21%) |
Jan 29, 2024 | 0.5600 | 0.5800 | 0.5400 | 0.5510 | 20,646 | +0.00(+0.79%) |
Jan 26, 2024 | 0.5390 | 0.5467 | 0.5390 | 0.5467 | 4,626 | +0.01(+2.47%) |
Jan 25, 2024 | 0.5600 | 0.5600 | 0.5335 | 0.5335 | 7,949 | -0.01(-2.00%) |
Jan 24, 2024 | 0.5600 | 0.5600 | 0.5217 | 0.5444 | 3,692 | +0.02(+4.41%) |
Jan 23, 2024 | 0.5536 | 0.5600 | 0.5120 | 0.5214 | 9,780 | -0.02(-3.89%) |
Jan 22, 2024 | 0.5485 | 0.5600 | 0.5100 | 0.5425 | 23,351 | -0.01(-1.26%) |
Jan 19, 2024 | 0.5600 | 0.5600 | 0.5101 | 0.5494 | 13,608 | -0.01(-1.89%) |
Jan 18, 2024 | 0.5861 | 0.5861 | 0.5415 | 0.5600 | 5,667 | +0.00(+0.00%) |
Jan 17, 2024 | 0.5688 | 0.5688 | 0.5415 | 0.5600 | 19,925 | -0.02(-3.38%) |
Jan 16, 2024 | 0.5790 | 0.5893 | 0.5500 | 0.5796 | 45,631 | -0.02(-3.24%) |
Jan 12, 2024 | 0.6000 | 0.6000 | 0.5572 | 0.5990 | 7,457 | +0.02(+3.54%) |
Jan 11, 2024 | 0.5795 | 0.5985 | 0.5600 | 0.5785 | 57,298 | -0.00(-0.38%) |
Jan 10, 2024 | 0.5540 | 0.5900 | 0.5540 | 0.5807 | 32,671 | +0.01(+1.88%) |
Jan 09, 2024 | 0.5972 | 0.5999 | 0.5544 | 0.5700 | 66,151 | -0.03(-4.67%) |
Jan 08, 2024 | 0.6300 | 0.6748 | 0.5400 | 0.5979 | 622,586 | -0.03(-5.10%) |
Jan 05, 2024 | 0.6594 | 0.6594 | 0.6220 | 0.6300 | 16,782 | +0.00(+0.00%) |
Jan 04, 2024 | 0.6650 | 0.6827 | 0.6015 | 0.6300 | 145,689 | -0.05(-7.72%) |
Jan 03, 2024 | 0.6970 | 0.6970 | 0.6301 | 0.6827 | 68,171 | +0.03(+5.00%) |
Jan 02, 2024 | 0.6398 | 0.7244 | 0.6398 | 0.6502 | 113,976 | -0.04(-5.77%) |
Dec 29, 2023 | 0.7851 | 0.7950 | 0.6510 | 0.6900 | 1,360,591 | -0.06(-8.01%) |
Dec 28, 2023 | 0.6600 | 0.9299 | 0.6300 | 0.7501 | 398,286 | +0.12(+19.06%) |
Dec 27, 2023 | 0.6984 | 0.6984 | 0.6000 | 0.6300 | 45,482 | -0.05(-6.90%) |
Dec 26, 2023 | 0.6900 | 0.7198 | 0.6500 | 0.6767 | 26,605 | -0.02(-3.11%) |
Dec 22, 2023 | 0.7200 | 0.7200 | 0.6500 | 0.6984 | 31,042 | +0.04(+5.80%) |
Dec 21, 2023 | 0.7200 | 0.7200 | 0.6515 | 0.6601 | 11,700 | -0.04(-5.70%) |
Dec 20, 2023 | 0.6700 | 0.7200 | 0.6600 | 0.7000 | 45,465 | -0.02(-2.51%) |
Dec 19, 2023 | 0.7100 | 0.7350 | 0.6701 | 0.7180 | 51,009 | +0.04(+5.43%) |
Dec 18, 2023 | 0.6810 | 0.7149 | 0.6800 | 0.6810 | 17,158 | +0.00(+0.00%) |
Dec 15, 2023 | 0.7290 | 0.7324 | 0.6800 | 0.6810 | 16,738 | +0.00(+0.15%) |
Dec 14, 2023 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 7,685 | -0.00(-0.01%) |
Dec 13, 2023 | 0.6815 | 0.7000 | 0.6500 | 0.6801 | 44,001 | -0.02(-2.84%) |
Dec 12, 2023 | 0.7395 | 0.7395 | 0.6816 | 0.7000 | 28,702 | -0.04(-5.91%) |
Dec 11, 2023 | 0.7000 | 0.7440 | 0.6800 | 0.7440 | 31,620 | +0.04(+5.68%) |
Dec 08, 2023 | 0.7498 | 0.7498 | 0.6860 | 0.7040 | 20,849 | +0.00(+0.57%) |
Dec 07, 2023 | 0.7480 | 0.7800 | 0.6933 | 0.7000 | 59,369 | -0.04(-5.39%) |
Dec 06, 2023 | 0.6930 | 0.7449 | 0.6920 | 0.7399 | 2,230 | -0.01(-0.68%) |
Dec 05, 2023 | 0.7100 | 0.7478 | 0.6900 | 0.7450 | 2,271 | +0.01(+1.25%) |
Dec 04, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7358 | 18,839 | -0.01(-1.83%) |