Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5700 | 0.6790 | 0.5600 | 0.5799 | 1,816,617 | +0.03(+6.38%) |
Feb 28, 2024 | 0.4610 | 0.5600 | 0.4610 | 0.5451 | 380,503 | +0.06(+11.79%) |
Feb 27, 2024 | 0.5300 | 0.5500 | 0.4551 | 0.4876 | 276,634 | -0.05(-9.70%) |
Feb 26, 2024 | 0.5400 | 0.5800 | 0.5100 | 0.5400 | 1,161,663 | +0.05(+9.89%) |
Feb 23, 2024 | 0.4800 | 0.5210 | 0.4700 | 0.4914 | 181,073 | +0.00(+0.08%) |
Feb 22, 2024 | 0.5100 | 0.5190 | 0.4251 | 0.4910 | 427,814 | +0.02(+3.92%) |
Feb 21, 2024 | 0.5500 | 0.5710 | 0.4708 | 0.4725 | 168,251 | -0.06(-11.02%) |
Feb 20, 2024 | 0.4870 | 0.5440 | 0.4720 | 0.5310 | 286,273 | +0.03(+6.41%) |
Feb 16, 2024 | 0.4077 | 0.5150 | 0.4004 | 0.4990 | 349,517 | +0.08(+20.24%) |
Feb 15, 2024 | 0.3900 | 0.4600 | 0.3600 | 0.4150 | 502,039 | +0.08(+25.76%) |
Feb 14, 2024 | 0.4000 | 0.4099 | 0.3250 | 0.3300 | 362,742 | -0.09(-21.99%) |
Feb 13, 2024 | 0.4466 | 0.4600 | 0.4200 | 0.4230 | 73,019 | -0.03(-6.02%) |
Feb 12, 2024 | 0.4800 | 0.5000 | 0.4470 | 0.4501 | 152,609 | -0.05(-9.80%) |
Feb 09, 2024 | 0.4810 | 0.5300 | 0.4750 | 0.4990 | 90,239 | +0.02(+3.92%) |
Feb 08, 2024 | 0.5200 | 0.5474 | 0.4802 | 0.4802 | 185,690 | -0.06(-10.99%) |
Feb 07, 2024 | 0.5510 | 0.5789 | 0.5201 | 0.5395 | 153,144 | -0.02(-3.64%) |
Feb 06, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5599 | 44,036 | +0.03(+4.69%) |
Feb 05, 2024 | 0.5500 | 0.5599 | 0.5303 | 0.5348 | 38,825 | -0.03(-4.50%) |
Feb 02, 2024 | 0.5500 | 0.5738 | 0.5379 | 0.5600 | 87,905 | -0.01(-2.10%) |
Feb 01, 2024 | 0.5900 | 0.5997 | 0.5120 | 0.5720 | 129,334 | +0.00(+0.35%) |
Jan 31, 2024 | 0.5800 | 0.6100 | 0.5570 | 0.5700 | 110,308 | -0.01(-1.89%) |
Jan 30, 2024 | 0.5800 | 0.6200 | 0.5510 | 0.5810 | 113,249 | +0.00(+0.17%) |
Jan 29, 2024 | 0.5800 | 0.6200 | 0.5696 | 0.5800 | 47,363 | +0.02(+2.65%) |
Jan 26, 2024 | 0.5550 | 0.6200 | 0.5532 | 0.5650 | 206,760 | -0.01(-0.89%) |
Jan 25, 2024 | 0.5550 | 0.5970 | 0.5327 | 0.5701 | 216,910 | +0.02(+2.91%) |
Jan 24, 2024 | 0.5520 | 0.5700 | 0.5311 | 0.5540 | 49,799 | -0.01(-1.25%) |
Jan 23, 2024 | 0.5650 | 0.5804 | 0.5485 | 0.5610 | 94,504 | +0.01(+1.08%) |
Jan 22, 2024 | 0.5400 | 0.5736 | 0.5220 | 0.5550 | 82,536 | +0.01(+0.91%) |
Jan 19, 2024 | 0.5508 | 0.5698 | 0.5300 | 0.5500 | 89,255 | -0.03(-5.16%) |
Jan 18, 2024 | 0.5400 | 0.5899 | 0.5110 | 0.5799 | 100,937 | +0.04(+7.39%) |
Jan 17, 2024 | 0.5689 | 0.6100 | 0.5073 | 0.5400 | 179,670 | -0.04(-7.06%) |
Jan 16, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5810 | 87,292 | -0.03(-4.75%) |
Jan 12, 2024 | 0.6200 | 0.6423 | 0.5600 | 0.6100 | 94,097 | +0.01(+2.01%) |
Jan 11, 2024 | 0.7100 | 0.7100 | 0.5500 | 0.5980 | 246,406 | -0.09(-13.21%) |
Jan 10, 2024 | 0.6724 | 0.7200 | 0.6393 | 0.6890 | 268,494 | +0.04(+6.62%) |
Jan 09, 2024 | 0.7200 | 0.7200 | 0.6297 | 0.6462 | 185,387 | -0.02(-3.55%) |
Jan 08, 2024 | 0.6860 | 0.6950 | 0.6500 | 0.6700 | 195,281 | -0.02(-3.18%) |
Jan 05, 2024 | 0.6900 | 0.7299 | 0.6731 | 0.6920 | 385,196 | +0.00(+0.65%) |
Jan 04, 2024 | 0.7500 | 0.7699 | 0.6501 | 0.6875 | 115,367 | -0.08(-10.71%) |
Jan 03, 2024 | 0.7800 | 0.7801 | 0.7000 | 0.7700 | 82,766 | +0.00(+0.23%) |
Jan 02, 2024 | 0.7700 | 0.7919 | 0.7554 | 0.7682 | 53,773 | -0.02(-2.00%) |
Dec 29, 2023 | 0.7300 | 0.8089 | 0.7300 | 0.7839 | 130,919 | +0.03(+4.38%) |
Dec 28, 2023 | 0.7700 | 0.8215 | 0.7200 | 0.7510 | 139,416 | -0.02(-2.47%) |
Dec 27, 2023 | 0.8100 | 0.8250 | 0.7400 | 0.7700 | 126,272 | -0.05(-6.21%) |
Dec 26, 2023 | 0.8300 | 0.8700 | 0.7938 | 0.8210 | 145,961 | -0.02(-2.63%) |
Dec 22, 2023 | 0.8800 | 0.8800 | 0.8200 | 0.8432 | 79,659 | -0.04(-4.17%) |
Dec 21, 2023 | 0.8454 | 0.8800 | 0.8100 | 0.8799 | 77,828 | +0.01(+1.25%) |
Dec 20, 2023 | 0.8400 | 0.8999 | 0.8200 | 0.8690 | 138,277 | +0.01(+0.87%) |
Dec 19, 2023 | 0.9600 | 0.9700 | 0.8100 | 0.8615 | 127,872 | -0.01(-0.99%) |
Dec 18, 2023 | 0.8900 | 0.9556 | 0.8650 | 0.8701 | 81,189 | -0.01(-1.13%) |
Dec 15, 2023 | 0.9100 | 0.9349 | 0.8600 | 0.8800 | 262,866 | -0.06(-5.88%) |
Dec 14, 2023 | 1.000 | 1.020 | 0.9100 | 0.9350 | 129,558 | -0.05(-5.56%) |
Dec 13, 2023 | 1.020 | 1.140 | 0.9100 | 0.9900 | 453,508 | -0.04(-3.88%) |
Dec 12, 2023 | 1.080 | 1.080 | 1.000 | 1.030 | 69,519 | +0.01(+0.98%) |
Dec 11, 2023 | 1.050 | 1.050 | 0.9950 | 1.020 | 42,295 | -0.02(-1.92%) |
Dec 08, 2023 | 1.050 | 1.080 | 1.000 | 1.040 | 65,228 | -0.01(-0.95%) |
Dec 07, 2023 | 1.050 | 1.095 | 1.010 | 1.050 | 57,766 | -0.01(-0.94%) |
Dec 06, 2023 | 1.140 | 1.150 | 1.050 | 1.060 | 63,110 | -0.08(-7.02%) |
Dec 05, 2023 | 1.200 | 1.200 | 1.115 | 1.140 | 116,825 | -0.06(-5.00%) |
Dec 04, 2023 | 1.180 | 1.280 | 1.130 | 1.200 | 327,937 | +0.05(+4.35%) |