Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8700 | 0.9566 | 0.8600 | 0.8907 | 1,308,355 | +0.02(+2.39%) |
Feb 28, 2024 | 0.8300 | 0.9100 | 0.8200 | 0.8699 | 1,434,400 | +0.03(+3.93%) |
Feb 27, 2024 | 0.8100 | 0.8499 | 0.8020 | 0.8370 | 951,241 | -0.00(-0.35%) |
Feb 26, 2024 | 0.8266 | 0.8491 | 0.7966 | 0.8399 | 581,185 | +0.01(+1.19%) |
Feb 23, 2024 | 0.8800 | 0.8999 | 0.8155 | 0.8300 | 894,201 | -0.08(-8.74%) |
Feb 22, 2024 | 0.8900 | 0.9363 | 0.8800 | 0.9095 | 1,285,551 | +0.04(+4.52%) |
Feb 21, 2024 | 0.8991 | 0.8991 | 0.8500 | 0.8702 | 1,029,241 | -0.02(-2.74%) |
Feb 20, 2024 | 0.8873 | 0.8988 | 0.8099 | 0.8947 | 1,332,873 | +0.04(+4.19%) |
Feb 16, 2024 | 0.7500 | 0.8772 | 0.7499 | 0.8587 | 2,115,617 | +0.11(+15.23%) |
Feb 15, 2024 | 0.8301 | 0.8395 | 0.7251 | 0.7452 | 2,662,813 | -0.10(-11.81%) |
Feb 14, 2024 | 0.8823 | 0.8900 | 0.8010 | 0.8450 | 1,791,585 | -0.05(-5.39%) |
Feb 13, 2024 | 0.9611 | 0.9637 | 0.8500 | 0.8931 | 2,051,985 | -0.07(-7.45%) |
Feb 12, 2024 | 1.030 | 1.060 | 0.9510 | 0.9650 | 2,814,874 | -0.06(-5.39%) |
Feb 09, 2024 | 0.9800 | 1.060 | 0.9200 | 1.020 | 4,346,297 | +0.09(+9.68%) |
Feb 08, 2024 | 1.020 | 1.020 | 0.9200 | 0.9300 | 5,668,673 | -0.19(-16.96%) |
Feb 07, 2024 | 1.160 | 1.160 | 1.010 | 1.120 | 14,822,434 | +0.05(+4.67%) |
Feb 06, 2024 | 1.230 | 1.300 | 0.8894 | 1.070 | 50,677,752 | -0.02(-1.83%) |
Feb 05, 2024 | 0.6300 | 1.280 | 0.6120 | 1.090 | 125,537,184 | +0.53(+96.36%) |
Feb 02, 2024 | 0.5537 | 0.5762 | 0.5410 | 0.5551 | 428,466 | -0.00(-0.07%) |
Feb 01, 2024 | 0.5968 | 0.5968 | 0.5510 | 0.5555 | 274,287 | -0.02(-3.64%) |
Jan 31, 2024 | 0.5400 | 0.6093 | 0.5229 | 0.5765 | 901,201 | +0.04(+6.76%) |
Jan 30, 2024 | 0.5034 | 0.5549 | 0.4910 | 0.5400 | 356,752 | +0.03(+6.09%) |
Jan 29, 2024 | 0.4870 | 0.5100 | 0.4870 | 0.5090 | 252,264 | +0.01(+1.80%) |
Jan 26, 2024 | 0.5000 | 0.5100 | 0.4970 | 0.5000 | 192,442 | +0.00(+0.02%) |
Jan 25, 2024 | 0.4900 | 0.5099 | 0.4787 | 0.4999 | 276,382 | +0.01(+2.12%) |
Jan 24, 2024 | 0.4973 | 0.5000 | 0.4804 | 0.4895 | 209,527 | -0.01(-1.63%) |
Jan 23, 2024 | 0.5000 | 0.5064 | 0.4850 | 0.4976 | 244,047 | +0.00(+0.12%) |
Jan 22, 2024 | 0.5027 | 0.5200 | 0.4813 | 0.4970 | 364,115 | -0.01(-2.55%) |
Jan 19, 2024 | 0.5000 | 0.5192 | 0.5000 | 0.5100 | 146,274 | -0.01(-1.92%) |
Jan 18, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 144,028 | +0.01(+1.96%) |
Jan 17, 2024 | 0.5100 | 0.5221 | 0.4900 | 0.5100 | 350,191 | -0.01(-1.35%) |
Jan 16, 2024 | 0.5300 | 0.5311 | 0.5100 | 0.5170 | 244,148 | -0.01(-2.67%) |
Jan 12, 2024 | 0.5400 | 0.5472 | 0.5249 | 0.5312 | 193,378 | -0.01(-1.26%) |
Jan 11, 2024 | 0.5293 | 0.5406 | 0.5151 | 0.5380 | 375,318 | +0.02(+3.46%) |
Jan 10, 2024 | 0.5750 | 0.5750 | 0.5200 | 0.5200 | 683,943 | -0.05(-9.57%) |
Jan 09, 2024 | 0.5890 | 0.5890 | 0.5630 | 0.5750 | 261,846 | +0.01(+0.88%) |
Jan 08, 2024 | 0.5630 | 0.6099 | 0.5600 | 0.5700 | 500,885 | -0.01(-1.89%) |
Jan 05, 2024 | 0.5700 | 0.7000 | 0.5611 | 0.5810 | 2,431,246 | +0.01(+2.49%) |
Jan 04, 2024 | 0.5500 | 0.5800 | 0.5400 | 0.5669 | 382,640 | +0.03(+4.98%) |
Jan 03, 2024 | 0.5700 | 0.5790 | 0.5300 | 0.5400 | 426,175 | -0.02(-2.96%) |
Jan 02, 2024 | 0.5700 | 0.5890 | 0.5555 | 0.5565 | 670,576 | +0.02(+3.17%) |
Dec 29, 2023 | 0.5380 | 0.5700 | 0.5344 | 0.5394 | 734,513 | +0.00(+0.75%) |
Dec 28, 2023 | 0.5350 | 0.5396 | 0.5315 | 0.5354 | 246,627 | +0.00(+0.43%) |
Dec 27, 2023 | 0.5300 | 0.5440 | 0.5300 | 0.5331 | 340,548 | +0.00(+0.21%) |
Dec 26, 2023 | 0.5371 | 0.5371 | 0.5277 | 0.5320 | 270,357 | -0.01(-1.21%) |
Dec 22, 2023 | 0.5400 | 0.5400 | 0.5282 | 0.5385 | 588,575 | +0.00(+0.07%) |
Dec 21, 2023 | 0.5509 | 0.5538 | 0.5333 | 0.5381 | 452,446 | -0.01(-2.34%) |
Dec 20, 2023 | 0.5561 | 0.5571 | 0.5410 | 0.5510 | 594,844 | -0.00(-0.45%) |
Dec 19, 2023 | 0.5475 | 0.5590 | 0.5402 | 0.5535 | 453,692 | +0.01(+1.56%) |
Dec 18, 2023 | 0.5729 | 0.5729 | 0.5200 | 0.5450 | 571,192 | -0.03(-4.87%) |
Dec 15, 2023 | 0.5950 | 0.5973 | 0.5608 | 0.5729 | 510,361 | -0.02(-2.85%) |
Dec 14, 2023 | 0.5800 | 0.6153 | 0.5722 | 0.5897 | 642,398 | +0.00(+0.12%) |
Dec 13, 2023 | 0.5800 | 0.5999 | 0.5800 | 0.5890 | 313,267 | -0.00(-0.03%) |
Dec 12, 2023 | 0.5850 | 0.5947 | 0.5816 | 0.5892 | 198,425 | -0.00(-0.77%) |
Dec 11, 2023 | 0.6000 | 0.6190 | 0.5800 | 0.5938 | 572,545 | +0.01(+0.87%) |
Dec 08, 2023 | 0.6000 | 0.6026 | 0.5808 | 0.5887 | 289,109 | -0.01(-1.88%) |
Dec 07, 2023 | 0.5820 | 0.6388 | 0.5700 | 0.6000 | 1,143,611 | +0.04(+6.86%) |
Dec 06, 2023 | 0.5800 | 0.5835 | 0.5500 | 0.5615 | 417,417 | -0.02(-3.77%) |
Dec 05, 2023 | 0.6010 | 0.6069 | 0.5700 | 0.5835 | 410,834 | -0.03(-4.59%) |
Dec 04, 2023 | 0.6156 | 0.6178 | 0.6005 | 0.6116 | 244,908 | -0.01(-1.00%) |