Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7400 | 0.7401 | 0.7112 | 0.7313 | 160,499 | -0.01(-1.18%) |
Feb 28, 2024 | 0.7300 | 0.7500 | 0.7250 | 0.7400 | 288,177 | +0.02(+2.64%) |
Feb 27, 2024 | 0.7150 | 0.7490 | 0.7100 | 0.7210 | 139,914 | +0.01(+1.85%) |
Feb 26, 2024 | 0.7100 | 0.7400 | 0.6938 | 0.7079 | 71,180 | -0.01(-1.06%) |
Feb 23, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7155 | 51,925 | +0.01(+0.77%) |
Feb 22, 2024 | 0.6850 | 0.7400 | 0.6850 | 0.7100 | 156,034 | +0.02(+2.16%) |
Feb 21, 2024 | 0.6900 | 0.7099 | 0.6812 | 0.6950 | 107,792 | -0.00(-0.24%) |
Feb 20, 2024 | 0.6700 | 0.7000 | 0.6699 | 0.6967 | 63,372 | +0.00(+0.23%) |
Feb 16, 2024 | 0.6999 | 0.6999 | 0.6702 | 0.6951 | 78,902 | +0.01(+2.06%) |
Feb 15, 2024 | 0.7000 | 0.7099 | 0.6600 | 0.6811 | 110,728 | -0.02(-3.18%) |
Feb 14, 2024 | 0.6200 | 0.7258 | 0.6200 | 0.7035 | 607,348 | +0.08(+13.39%) |
Feb 13, 2024 | 0.6600 | 0.6780 | 0.6179 | 0.6204 | 235,279 | -0.04(-5.44%) |
Feb 12, 2024 | 0.6684 | 0.7000 | 0.6536 | 0.6561 | 100,349 | -0.04(-6.00%) |
Feb 09, 2024 | 0.6500 | 0.7090 | 0.6500 | 0.6980 | 224,211 | +0.05(+8.47%) |
Feb 08, 2024 | 0.5700 | 0.6450 | 0.5670 | 0.6435 | 134,092 | +0.07(+11.53%) |
Feb 07, 2024 | 0.6210 | 0.6210 | 0.5625 | 0.5770 | 277,339 | -0.03(-5.02%) |
Feb 06, 2024 | 0.6000 | 0.6099 | 0.5921 | 0.6075 | 149,985 | +0.01(+0.91%) |
Feb 05, 2024 | 0.6300 | 0.6482 | 0.6013 | 0.6020 | 191,474 | -0.05(-7.14%) |
Feb 02, 2024 | 0.6700 | 0.6994 | 0.6349 | 0.6483 | 364,190 | -0.04(-5.36%) |
Feb 01, 2024 | 0.6610 | 0.6850 | 0.6556 | 0.6850 | 73,969 | +0.01(+2.16%) |
Jan 31, 2024 | 0.6900 | 0.6950 | 0.6600 | 0.6705 | 42,623 | -0.00(-0.39%) |
Jan 30, 2024 | 0.6751 | 0.6900 | 0.6600 | 0.6731 | 63,295 | -0.02(-3.43%) |
Jan 29, 2024 | 0.6600 | 0.7095 | 0.6500 | 0.6970 | 184,240 | +0.04(+6.40%) |
Jan 26, 2024 | 0.6500 | 0.6995 | 0.6300 | 0.6551 | 168,416 | -0.00(-0.32%) |
Jan 25, 2024 | 0.7064 | 0.7100 | 0.6000 | 0.6572 | 460,712 | -0.04(-5.45%) |
Jan 24, 2024 | 0.7300 | 0.7700 | 0.6900 | 0.6951 | 167,420 | -0.02(-3.46%) |
Jan 23, 2024 | 0.7600 | 0.7894 | 0.7200 | 0.7200 | 127,515 | -0.03(-4.32%) |
Jan 22, 2024 | 0.7500 | 0.7800 | 0.7500 | 0.7525 | 101,304 | +0.00(+0.07%) |
Jan 19, 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7520 | 169,115 | -0.01(-1.43%) |
Jan 18, 2024 | 0.7808 | 0.7894 | 0.7510 | 0.7629 | 55,938 | +0.01(+1.58%) |
Jan 17, 2024 | 0.7600 | 0.7794 | 0.7506 | 0.7510 | 38,791 | -0.01(-1.31%) |
Jan 16, 2024 | 0.7500 | 0.8146 | 0.7600 | 0.7610 | 133,074 | -0.03(-3.18%) |
Jan 12, 2024 | 0.7500 | 0.8150 | 0.7496 | 0.7860 | 151,179 | +0.03(+3.86%) |
Jan 11, 2024 | 0.8000 | 0.8262 | 0.7500 | 0.7568 | 188,720 | -0.01(-1.77%) |
Jan 10, 2024 | 0.7917 | 0.8190 | 0.7500 | 0.7704 | 261,345 | -0.03(-3.88%) |
Jan 09, 2024 | 0.8400 | 0.8600 | 0.7800 | 0.8015 | 146,724 | -0.02(-2.27%) |
Jan 08, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8201 | 252,862 | -0.04(-5.06%) |
Jan 05, 2024 | 0.9100 | 0.9100 | 0.8100 | 0.8638 | 403,814 | -0.04(-4.55%) |
Jan 04, 2024 | 0.8900 | 0.9304 | 0.8500 | 0.9050 | 116,814 | +0.02(+1.69%) |
Jan 03, 2024 | 0.8500 | 0.8900 | 0.8431 | 0.8900 | 261,748 | +0.04(+4.71%) |
Jan 02, 2024 | 0.8900 | 0.8900 | 0.8336 | 0.8500 | 279,808 | -0.03(-3.41%) |
Dec 29, 2023 | 0.8533 | 0.9229 | 0.8139 | 0.8800 | 492,155 | +0.07(+7.98%) |
Dec 28, 2023 | 0.8500 | 0.8795 | 0.8100 | 0.8150 | 276,936 | -0.03(-3.86%) |
Dec 27, 2023 | 0.8700 | 0.9000 | 0.8153 | 0.8477 | 335,461 | +0.01(+1.34%) |
Dec 26, 2023 | 0.7700 | 0.8795 | 0.7500 | 0.8365 | 347,585 | +0.06(+7.24%) |
Dec 22, 2023 | 0.7764 | 0.7900 | 0.7105 | 0.7800 | 339,362 | -0.02(-2.27%) |
Dec 21, 2023 | 0.6500 | 0.8000 | 0.6550 | 0.7981 | 989,061 | +0.14(+21.74%) |
Dec 20, 2023 | 0.6300 | 0.6712 | 0.6112 | 0.6556 | 562,702 | +0.04(+5.74%) |
Dec 19, 2023 | 0.6100 | 0.6500 | 0.6030 | 0.6200 | 302,515 | -0.02(-3.86%) |
Dec 18, 2023 | 0.6500 | 0.6800 | 0.6201 | 0.6449 | 694,216 | +0.00(+0.77%) |
Dec 15, 2023 | 0.6100 | 0.6500 | 0.5879 | 0.6400 | 1,006,297 | +0.06(+9.40%) |
Dec 14, 2023 | 0.5700 | 0.7200 | 0.5505 | 0.5850 | 1,918,779 | +0.02(+3.50%) |
Dec 13, 2023 | 0.5781 | 0.5799 | 0.5500 | 0.5652 | 386,013 | +0.02(+2.74%) |
Dec 12, 2023 | 0.6000 | 0.6100 | 0.5430 | 0.5501 | 408,235 | -0.05(-8.32%) |
Dec 11, 2023 | 0.5810 | 0.6195 | 0.5617 | 0.6000 | 734,978 | +0.01(+1.69%) |
Dec 08, 2023 | 0.5554 | 0.6000 | 0.5554 | 0.5900 | 536,399 | +0.04(+7.25%) |
Dec 07, 2023 | 0.5500 | 0.5995 | 0.5250 | 0.5501 | 2,975,412 | -0.21(-27.63%) |
Dec 06, 2023 | 0.8700 | 0.8799 | 0.7600 | 0.7601 | 354,138 | -0.09(-11.00%) |
Dec 05, 2023 | 0.8900 | 0.8975 | 0.8500 | 0.8540 | 151,284 | -0.04(-4.09%) |
Dec 04, 2023 | 0.8900 | 0.9000 | 0.8850 | 0.8904 | 60,396 | +0.00(+0.30%) |