Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4410 | 0.4470 | 0.3720 | 0.3808 | 859,524 | -0.05(-11.44%) |
Feb 28, 2024 | 0.4402 | 0.4500 | 0.4220 | 0.4300 | 560,427 | -0.01(-2.29%) |
Feb 27, 2024 | 0.4800 | 0.4890 | 0.4394 | 0.4401 | 731,773 | -0.05(-10.17%) |
Feb 26, 2024 | 0.4800 | 0.5174 | 0.4600 | 0.4899 | 1,406,283 | +0.00(+0.74%) |
Feb 23, 2024 | 0.6100 | 0.6300 | 0.4575 | 0.4863 | 4,833,864 | -0.33(-40.51%) |
Feb 22, 2024 | 0.7900 | 0.8500 | 0.7858 | 0.8174 | 596,203 | +0.03(+3.47%) |
Feb 21, 2024 | 0.8000 | 0.8265 | 0.7601 | 0.7900 | 153,923 | -0.02(-1.89%) |
Feb 20, 2024 | 0.8500 | 0.8872 | 0.8000 | 0.8052 | 231,143 | -0.01(-0.68%) |
Feb 16, 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8107 | 349,900 | +0.05(+5.97%) |
Feb 15, 2024 | 0.7700 | 0.7843 | 0.7356 | 0.7650 | 145,755 | -0.01(-0.77%) |
Feb 14, 2024 | 0.7720 | 0.8064 | 0.7563 | 0.7709 | 145,339 | +0.03(+4.20%) |
Feb 13, 2024 | 0.7800 | 0.7890 | 0.7200 | 0.7398 | 180,739 | -0.03(-4.29%) |
Feb 12, 2024 | 0.7700 | 0.8096 | 0.7700 | 0.7730 | 128,590 | +0.00(+0.13%) |
Feb 09, 2024 | 0.8100 | 0.8400 | 0.7620 | 0.7720 | 216,635 | -0.04(-5.16%) |
Feb 08, 2024 | 0.8360 | 0.8360 | 0.8100 | 0.8140 | 60,229 | -0.01(-0.72%) |
Feb 07, 2024 | 0.8200 | 0.8600 | 0.8000 | 0.8199 | 121,873 | -0.01(-1.43%) |
Feb 06, 2024 | 0.8600 | 0.8550 | 0.7996 | 0.8318 | 118,247 | -0.01(-1.50%) |
Feb 05, 2024 | 0.8700 | 0.8739 | 0.8120 | 0.8445 | 181,830 | -0.01(-1.49%) |
Feb 02, 2024 | 0.8800 | 0.8940 | 0.8526 | 0.8573 | 95,546 | -0.02(-1.74%) |
Feb 01, 2024 | 0.8800 | 0.9268 | 0.8516 | 0.8725 | 182,825 | +0.00(+0.17%) |
Jan 31, 2024 | 0.9300 | 0.9400 | 0.8631 | 0.8710 | 290,528 | -0.02(-2.13%) |
Jan 30, 2024 | 0.8300 | 0.9112 | 0.8300 | 0.8900 | 221,716 | +0.05(+5.95%) |
Jan 29, 2024 | 0.8370 | 0.8598 | 0.8111 | 0.8400 | 217,409 | +0.00(+0.45%) |
Jan 26, 2024 | 0.8103 | 0.8362 | 0.8004 | 0.8362 | 123,759 | +0.04(+4.53%) |
Jan 25, 2024 | 0.7889 | 0.8100 | 0.7770 | 0.8000 | 117,797 | +0.02(+2.93%) |
Jan 24, 2024 | 0.7900 | 0.7999 | 0.7676 | 0.7772 | 150,403 | +0.02(+2.26%) |
Jan 23, 2024 | 0.8200 | 0.8200 | 0.7507 | 0.7600 | 173,675 | -0.04(-4.63%) |
Jan 22, 2024 | 0.7700 | 0.7999 | 0.7406 | 0.7969 | 117,441 | +0.02(+3.15%) |
Jan 19, 2024 | 0.7889 | 0.7927 | 0.7300 | 0.7726 | 194,407 | +0.01(+0.84%) |
Jan 18, 2024 | 0.7610 | 0.7877 | 0.7210 | 0.7662 | 346,330 | -0.03(-4.01%) |
Jan 17, 2024 | 0.7700 | 0.7982 | 0.7420 | 0.7982 | 142,440 | +0.02(+2.52%) |
Jan 16, 2024 | 0.8000 | 0.7999 | 0.7450 | 0.7786 | 277,547 | +0.00(+0.58%) |
Jan 12, 2024 | 0.7750 | 0.7848 | 0.7133 | 0.7741 | 565,292 | +0.00(+0.40%) |
Jan 11, 2024 | 0.8277 | 0.8400 | 0.7700 | 0.7710 | 325,849 | -0.04(-4.34%) |
Jan 10, 2024 | 0.8300 | 0.8501 | 0.7900 | 0.8060 | 160,065 | -0.01(-1.71%) |
Jan 09, 2024 | 0.7900 | 0.8289 | 0.7800 | 0.8200 | 163,454 | +0.04(+4.59%) |
Jan 08, 2024 | 0.8380 | 0.8380 | 0.7751 | 0.7840 | 336,389 | -0.04(-4.36%) |
Jan 05, 2024 | 0.8600 | 0.8600 | 0.8004 | 0.8197 | 176,654 | -0.04(-4.46%) |
Jan 04, 2024 | 0.8300 | 0.8700 | 0.8033 | 0.8580 | 183,193 | +0.01(+1.53%) |
Jan 03, 2024 | 0.8910 | 0.9001 | 0.8050 | 0.8451 | 195,122 | -0.03(-3.97%) |
Jan 02, 2024 | 0.8400 | 0.9300 | 0.8300 | 0.8800 | 320,109 | +0.05(+6.54%) |
Dec 29, 2023 | 0.8100 | 0.8500 | 0.8004 | 0.8260 | 458,807 | +0.01(+0.73%) |
Dec 28, 2023 | 0.8300 | 0.8700 | 0.8072 | 0.8200 | 221,613 | -0.02(-2.50%) |
Dec 27, 2023 | 0.8500 | 0.8800 | 0.8200 | 0.8410 | 265,707 | -0.03(-2.89%) |
Dec 26, 2023 | 0.8300 | 0.8950 | 0.8226 | 0.8660 | 345,942 | +0.06(+7.47%) |
Dec 22, 2023 | 0.7427 | 0.8199 | 0.7204 | 0.8058 | 508,665 | +0.04(+4.98%) |
Dec 21, 2023 | 0.7500 | 0.7691 | 0.7200 | 0.7676 | 253,630 | +0.02(+2.35%) |
Dec 20, 2023 | 0.7800 | 0.8002 | 0.7286 | 0.7500 | 299,959 | -0.03(-3.74%) |
Dec 19, 2023 | 0.8000 | 0.8083 | 0.7700 | 0.7791 | 150,967 | +0.00(+0.01%) |
Dec 18, 2023 | 0.7900 | 0.8200 | 0.7700 | 0.7790 | 361,490 | -0.02(-2.63%) |
Dec 15, 2023 | 0.8100 | 0.8310 | 0.7550 | 0.8000 | 382,208 | -0.01(-1.08%) |
Dec 14, 2023 | 0.7700 | 0.8470 | 0.7600 | 0.8087 | 438,325 | +0.05(+7.25%) |
Dec 13, 2023 | 0.7400 | 0.7722 | 0.7200 | 0.7540 | 251,774 | +0.02(+2.59%) |
Dec 12, 2023 | 0.7787 | 0.7819 | 0.7350 | 0.7350 | 221,903 | -0.04(-5.70%) |
Dec 11, 2023 | 0.8200 | 0.8200 | 0.7600 | 0.7794 | 248,699 | -0.06(-7.21%) |
Dec 08, 2023 | 0.8214 | 0.8400 | 0.7530 | 0.8400 | 353,332 | +0.03(+4.19%) |
Dec 07, 2023 | 0.7958 | 0.8199 | 0.7600 | 0.8062 | 443,546 | +0.02(+2.05%) |
Dec 06, 2023 | 0.8300 | 0.8600 | 0.7796 | 0.7900 | 380,643 | -0.05(-5.97%) |
Dec 05, 2023 | 0.8000 | 0.8983 | 0.7610 | 0.8402 | 1,205,418 | +0.11(+15.10%) |
Dec 04, 2023 | 0.7634 | 0.7770 | 0.7001 | 0.7300 | 252,860 | -0.02(-2.01%) |