Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.050 | 1.090 | 1.030 | 1.050 | 1,524,932 | +0.01(+0.96%) |
Feb 28, 2024 | 0.9900 | 1.060 | 0.9668 | 1.040 | 1,479,136 | +0.07(+7.27%) |
Feb 27, 2024 | 0.9200 | 0.9820 | 0.8830 | 0.9695 | 2,886,115 | +0.07(+8.18%) |
Feb 26, 2024 | 0.9100 | 0.9440 | 0.8615 | 0.8962 | 1,164,484 | -0.00(-0.44%) |
Feb 23, 2024 | 0.8500 | 0.9190 | 0.8420 | 0.9002 | 1,109,047 | +0.05(+5.91%) |
Feb 22, 2024 | 0.8330 | 0.8740 | 0.8200 | 0.8500 | 544,066 | +0.02(+2.04%) |
Feb 21, 2024 | 0.8288 | 0.8445 | 0.8055 | 0.8330 | 578,233 | +0.01(+0.77%) |
Feb 20, 2024 | 0.8400 | 0.8631 | 0.8190 | 0.8266 | 581,531 | -0.01(-1.60%) |
Feb 16, 2024 | 0.8400 | 0.8656 | 0.8327 | 0.8400 | 400,022 | -0.00(-0.38%) |
Feb 15, 2024 | 0.8400 | 0.8540 | 0.8210 | 0.8432 | 330,492 | +0.00(+0.19%) |
Feb 14, 2024 | 0.8356 | 0.8700 | 0.8052 | 0.8416 | 401,503 | +0.01(+0.63%) |
Feb 13, 2024 | 0.8600 | 0.8959 | 0.8300 | 0.8363 | 977,875 | -0.04(-4.97%) |
Feb 12, 2024 | 0.9680 | 0.9680 | 0.8781 | 0.8800 | 1,892,632 | -0.07(-7.67%) |
Feb 09, 2024 | 0.9500 | 0.9838 | 0.9408 | 0.9531 | 763,697 | +0.01(+0.61%) |
Feb 08, 2024 | 0.9300 | 0.9604 | 0.9300 | 0.9473 | 530,079 | +0.02(+1.65%) |
Feb 07, 2024 | 0.9300 | 0.9670 | 0.9204 | 0.9319 | 299,905 | -0.01(-1.08%) |
Feb 06, 2024 | 0.9451 | 0.9690 | 0.9359 | 0.9421 | 220,973 | +0.01(+0.92%) |
Feb 05, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9335 | 325,358 | -0.01(-1.25%) |
Feb 02, 2024 | 0.9686 | 0.9690 | 0.9400 | 0.9453 | 213,054 | -0.00(-0.49%) |
Feb 01, 2024 | 0.9897 | 0.9980 | 0.9221 | 0.9500 | 357,485 | -0.04(-3.99%) |
Jan 31, 2024 | 0.9300 | 1.000 | 0.9000 | 0.9895 | 891,030 | +0.07(+7.99%) |
Jan 30, 2024 | 0.9300 | 0.9480 | 0.9000 | 0.9163 | 350,453 | -0.01(-1.11%) |
Jan 29, 2024 | 0.8311 | 0.9420 | 0.8200 | 0.9266 | 838,078 | +0.10(+11.71%) |
Jan 26, 2024 | 0.8323 | 0.8479 | 0.8124 | 0.8295 | 399,405 | +0.01(+1.05%) |
Jan 25, 2024 | 0.8049 | 0.8356 | 0.7965 | 0.8209 | 273,800 | +0.02(+1.99%) |
Jan 24, 2024 | 0.8388 | 0.8450 | 0.8010 | 0.8049 | 263,206 | -0.02(-1.84%) |
Jan 23, 2024 | 0.8298 | 0.8470 | 0.8006 | 0.8200 | 305,101 | -0.01(-1.74%) |
Jan 22, 2024 | 0.8383 | 0.8499 | 0.8000 | 0.8345 | 339,087 | +0.00(+0.54%) |
Jan 19, 2024 | 0.8400 | 0.8700 | 0.8030 | 0.8300 | 468,976 | -0.01(-1.19%) |
Jan 18, 2024 | 0.8690 | 0.8890 | 0.8300 | 0.8400 | 298,205 | -0.04(-4.55%) |
Jan 17, 2024 | 0.8900 | 0.9100 | 0.8750 | 0.8800 | 295,837 | -0.01(-1.12%) |
Jan 16, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 225,453 | -0.04(-4.09%) |
Jan 12, 2024 | 0.9100 | 0.9611 | 0.8850 | 0.9280 | 713,643 | +0.02(+2.38%) |
Jan 11, 2024 | 0.8900 | 0.9250 | 0.8705 | 0.9064 | 327,375 | +0.01(+0.71%) |
Jan 10, 2024 | 0.9200 | 0.9299 | 0.8760 | 0.9000 | 432,745 | -0.01(-1.10%) |
Jan 09, 2024 | 0.9200 | 0.9288 | 0.8800 | 0.9100 | 213,340 | -0.01(-0.55%) |
Jan 08, 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9150 | 378,176 | -0.01(-0.58%) |
Jan 05, 2024 | 0.8600 | 0.9615 | 0.8005 | 0.9203 | 665,411 | +0.05(+6.04%) |
Jan 04, 2024 | 0.9082 | 0.9138 | 0.8500 | 0.8679 | 613,004 | -0.03(-3.62%) |
Jan 03, 2024 | 0.9500 | 0.9699 | 0.8700 | 0.9005 | 424,065 | -0.05(-5.21%) |
Jan 02, 2024 | 0.9582 | 0.9775 | 0.9280 | 0.9500 | 372,251 | +0.00(+0.27%) |
Dec 29, 2023 | 0.9800 | 0.9801 | 0.9270 | 0.9474 | 437,024 | -0.03(-2.90%) |
Dec 28, 2023 | 0.9700 | 0.9950 | 0.9450 | 0.9757 | 342,093 | +0.01(+0.86%) |
Dec 27, 2023 | 0.8741 | 0.9800 | 0.8466 | 0.9674 | 855,226 | +0.11(+12.33%) |
Dec 26, 2023 | 0.8644 | 0.8780 | 0.8200 | 0.8612 | 781,057 | +0.02(+1.80%) |
Dec 22, 2023 | 0.8423 | 0.8770 | 0.8340 | 0.8460 | 902,362 | +0.00(+0.44%) |
Dec 21, 2023 | 0.8600 | 0.8700 | 0.8340 | 0.8423 | 365,184 | -0.01(-0.92%) |
Dec 20, 2023 | 0.8540 | 0.8555 | 0.8340 | 0.8501 | 485,340 | -0.00(-0.46%) |
Dec 19, 2023 | 0.8431 | 0.8683 | 0.8400 | 0.8540 | 792,526 | +0.01(+1.35%) |
Dec 18, 2023 | 0.8574 | 0.8700 | 0.8222 | 0.8426 | 467,102 | +0.01(+0.65%) |
Dec 15, 2023 | 0.8700 | 0.8750 | 0.8372 | 0.8372 | 1,427,884 | -0.01(-1.61%) |
Dec 14, 2023 | 0.8500 | 0.8621 | 0.8400 | 0.8509 | 1,552,947 | +0.00(+0.11%) |
Dec 13, 2023 | 0.8504 | 0.8740 | 0.8301 | 0.8500 | 1,918,103 | +0.01(+1.36%) |
Dec 12, 2023 | 0.8400 | 0.8740 | 0.8152 | 0.8386 | 1,584,900 | -0.00(-0.17%) |
Dec 11, 2023 | 0.8400 | 0.9000 | 0.8374 | 0.8400 | 1,024,834 | -0.02(-2.38%) |
Dec 08, 2023 | 0.8780 | 0.8880 | 0.8500 | 0.8605 | 853,295 | -0.01(-1.01%) |
Dec 07, 2023 | 0.8811 | 0.8811 | 0.8550 | 0.8693 | 826,554 | -0.00(-0.01%) |
Dec 06, 2023 | 0.8600 | 0.8778 | 0.8300 | 0.8694 | 742,026 | +0.01(+1.68%) |
Dec 05, 2023 | 0.8411 | 0.8775 | 0.8400 | 0.8550 | 882,208 | -0.01(-0.86%) |
Dec 04, 2023 | 0.8400 | 0.8628 | 0.8321 | 0.8624 | 1,102,599 | +0.02(+2.90%) |