Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5349 | 1,101,000 | +0.02(+4.88%) |
Feb 28, 2024 | 0.5355 | 0.5590 | 0.5082 | 0.5100 | 977,267 | +0.01(+2.00%) |
Feb 27, 2024 | 0.4940 | 0.5160 | 0.4940 | 0.5000 | 1,036,952 | +0.00(+0.00%) |
Feb 26, 2024 | 0.4700 | 0.5160 | 0.4676 | 0.5000 | 834,442 | +0.01(+1.01%) |
Feb 23, 2024 | 0.4800 | 0.5176 | 0.4702 | 0.4950 | 1,430,600 | +0.00(+0.00%) |
Feb 22, 2024 | 0.5100 | 0.5280 | 0.4870 | 0.4950 | 1,915,430 | -0.01(-2.29%) |
Feb 21, 2024 | 0.5360 | 0.5421 | 0.4952 | 0.5066 | 1,853,125 | -0.04(-8.16%) |
Feb 20, 2024 | 0.5700 | 0.5900 | 0.5425 | 0.5516 | 934,240 | -0.02(-3.73%) |
Feb 16, 2024 | 0.5900 | 0.5939 | 0.5701 | 0.5730 | 878,256 | +0.00(+0.49%) |
Feb 15, 2024 | 0.5310 | 0.5793 | 0.5203 | 0.5702 | 1,600,128 | +0.04(+8.20%) |
Feb 14, 2024 | 0.5200 | 0.5350 | 0.4906 | 0.5270 | 2,105,948 | -0.01(-1.84%) |
Feb 13, 2024 | 0.5347 | 0.5499 | 0.5232 | 0.5369 | 1,008,626 | -0.01(-2.40%) |
Feb 12, 2024 | 0.5600 | 0.5688 | 0.5459 | 0.5501 | 609,317 | -0.00(-0.16%) |
Feb 09, 2024 | 0.5381 | 0.5975 | 0.5250 | 0.5510 | 1,818,214 | +0.02(+3.81%) |
Feb 08, 2024 | 0.5600 | 0.5690 | 0.5300 | 0.5308 | 1,182,292 | -0.03(-6.04%) |
Feb 07, 2024 | 0.5875 | 0.5915 | 0.5400 | 0.5649 | 1,500,070 | -0.04(-5.85%) |
Feb 06, 2024 | 0.6100 | 0.6200 | 0.5655 | 0.6000 | 1,816,801 | -0.01(-2.09%) |
Feb 05, 2024 | 0.6133 | 0.6325 | 0.6040 | 0.6128 | 333,079 | -0.01(-1.57%) |
Feb 02, 2024 | 0.6144 | 0.6402 | 0.6050 | 0.6226 | 448,179 | +0.00(+0.42%) |
Feb 01, 2024 | 0.6388 | 0.6400 | 0.6060 | 0.6200 | 510,875 | +0.01(+0.81%) |
Jan 31, 2024 | 0.5927 | 0.6500 | 0.5850 | 0.6150 | 646,534 | +0.02(+3.36%) |
Jan 30, 2024 | 0.5920 | 0.6039 | 0.5830 | 0.5950 | 1,258,852 | -0.01(-1.77%) |
Jan 29, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6057 | 905,428 | +0.01(+1.94%) |
Jan 26, 2024 | 0.5817 | 0.6100 | 0.5816 | 0.5942 | 736,903 | +0.01(+2.08%) |
Jan 25, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.5821 | 1,239,804 | -0.01(-2.10%) |
Jan 24, 2024 | 0.5950 | 0.6270 | 0.5801 | 0.5946 | 665,328 | +0.00(+0.73%) |
Jan 23, 2024 | 0.5852 | 0.6199 | 0.5800 | 0.5903 | 721,624 | +0.00(+0.79%) |
Jan 22, 2024 | 0.5900 | 0.6100 | 0.5747 | 0.5857 | 822,685 | +0.01(+1.51%) |
Jan 19, 2024 | 0.5800 | 0.5998 | 0.5600 | 0.5770 | 785,871 | -0.00(-0.17%) |
Jan 18, 2024 | 0.6100 | 0.6100 | 0.5610 | 0.5780 | 871,299 | -0.02(-3.33%) |
Jan 17, 2024 | 0.6300 | 0.6430 | 0.5940 | 0.5979 | 1,175,864 | -0.05(-7.96%) |
Jan 16, 2024 | 0.6500 | 0.6637 | 0.6119 | 0.6496 | 1,363,833 | -0.01(-1.58%) |
Jan 12, 2024 | 0.6600 | 0.7000 | 0.6550 | 0.6600 | 1,135,898 | -0.01(-1.49%) |
Jan 11, 2024 | 0.6900 | 0.7200 | 0.6510 | 0.6700 | 1,192,712 | -0.02(-2.66%) |
Jan 10, 2024 | 0.7145 | 0.7180 | 0.6830 | 0.6883 | 818,179 | -0.03(-4.32%) |
Jan 09, 2024 | 0.7371 | 0.7400 | 0.7000 | 0.7194 | 736,066 | -0.03(-3.82%) |
Jan 08, 2024 | 0.6893 | 0.7598 | 0.6617 | 0.7480 | 1,797,877 | +0.08(+11.38%) |
Jan 05, 2024 | 0.6615 | 0.7283 | 0.6615 | 0.6716 | 1,362,821 | -0.01(-1.03%) |
Jan 04, 2024 | 0.7100 | 0.7571 | 0.6625 | 0.6786 | 2,591,881 | -0.05(-6.39%) |
Jan 03, 2024 | 0.7690 | 0.7999 | 0.7000 | 0.7249 | 2,036,365 | -0.06(-8.00%) |
Jan 02, 2024 | 0.7900 | 0.8381 | 0.7374 | 0.7879 | 2,146,340 | -0.03(-3.50%) |
Dec 29, 2023 | 0.9000 | 0.9099 | 0.7800 | 0.8165 | 4,641,600 | -0.04(-5.06%) |
Dec 28, 2023 | 0.7340 | 0.8799 | 0.7250 | 0.8600 | 8,938,808 | +0.14(+19.23%) |
Dec 27, 2023 | 0.7100 | 0.7550 | 0.6963 | 0.7213 | 3,072,575 | +0.02(+2.75%) |
Dec 26, 2023 | 0.6400 | 0.7160 | 0.6300 | 0.7020 | 3,478,771 | +0.06(+9.86%) |
Dec 22, 2023 | 0.6300 | 0.6398 | 0.5901 | 0.6390 | 1,898,049 | +0.02(+3.06%) |
Dec 21, 2023 | 0.6200 | 0.6347 | 0.6027 | 0.6200 | 1,124,698 | -0.00(-0.43%) |
Dec 20, 2023 | 0.6436 | 0.6800 | 0.5994 | 0.6227 | 3,006,796 | -0.02(-3.76%) |
Dec 19, 2023 | 0.6000 | 0.6474 | 0.5952 | 0.6470 | 3,041,444 | +0.05(+7.78%) |
Dec 18, 2023 | 0.6586 | 0.6800 | 0.5671 | 0.6003 | 6,415,526 | -0.05(-7.56%) |
Dec 15, 2023 | 0.5700 | 0.6899 | 0.5331 | 0.6494 | 21,917,580 | +0.11(+21.13%) |
Dec 14, 2023 | 0.5347 | 0.5578 | 0.5010 | 0.5361 | 4,527,629 | +0.03(+4.91%) |
Dec 13, 2023 | 0.4700 | 0.5300 | 0.4601 | 0.5110 | 3,497,555 | +0.04(+9.05%) |
Dec 12, 2023 | 0.4500 | 0.4780 | 0.4310 | 0.4686 | 1,068,265 | +0.02(+4.37%) |
Dec 11, 2023 | 0.4346 | 0.4603 | 0.4245 | 0.4490 | 1,233,897 | +0.02(+4.66%) |
Dec 08, 2023 | 0.4258 | 0.4530 | 0.4255 | 0.4290 | 930,042 | +0.00(+0.94%) |
Dec 07, 2023 | 0.4469 | 0.4529 | 0.4250 | 0.4250 | 1,522,612 | -0.02(-5.53%) |
Dec 06, 2023 | 0.4689 | 0.4982 | 0.4230 | 0.4499 | 2,968,564 | -0.02(-5.08%) |
Dec 05, 2023 | 0.5000 | 0.5000 | 0.4630 | 0.4740 | 1,392,365 | -0.01(-2.57%) |
Dec 04, 2023 | 0.4699 | 0.5334 | 0.4581 | 0.4865 | 3,555,726 | +0.03(+7.37%) |