Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9300 | 0.9919 | 0.9105 | 0.9706 | 1,598,396 | +0.04(+4.38%) |
Feb 28, 2024 | 1.000 | 1.030 | 0.9100 | 0.9299 | 2,456,037 | -0.07(-6.60%) |
Feb 27, 2024 | 0.9600 | 1.030 | 0.9628 | 0.9956 | 2,307,082 | +0.04(+4.67%) |
Feb 26, 2024 | 0.9375 | 0.9800 | 0.9100 | 0.9512 | 916,638 | +0.01(+1.46%) |
Feb 23, 2024 | 0.9000 | 0.9580 | 0.9000 | 0.9375 | 1,149,036 | +0.03(+3.41%) |
Feb 22, 2024 | 0.8822 | 0.9261 | 0.8686 | 0.9066 | 918,323 | +0.04(+4.37%) |
Feb 21, 2024 | 0.8632 | 0.8873 | 0.8487 | 0.8686 | 1,012,041 | -0.02(-2.59%) |
Feb 20, 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8917 | 1,808,861 | -0.02(-2.66%) |
Feb 16, 2024 | 0.9600 | 0.9698 | 0.9046 | 0.9161 | 798,133 | -0.03(-3.16%) |
Feb 15, 2024 | 0.9600 | 0.9700 | 0.9201 | 0.9460 | 858,335 | +0.00(+0.15%) |
Feb 14, 2024 | 0.9150 | 0.9515 | 0.9150 | 0.9446 | 953,260 | +0.02(+2.58%) |
Feb 13, 2024 | 0.9900 | 1.020 | 0.9133 | 0.9208 | 1,973,810 | -0.10(-9.73%) |
Feb 12, 2024 | 0.9700 | 1.070 | 0.9600 | 1.020 | 2,011,094 | +0.07(+7.24%) |
Feb 09, 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9511 | 1,037,010 | +0.09(+10.04%) |
Feb 08, 2024 | 0.8600 | 0.8799 | 0.8500 | 0.8643 | 634,472 | +0.01(+1.43%) |
Feb 07, 2024 | 0.9200 | 0.9400 | 0.8510 | 0.8521 | 1,319,649 | -0.06(-6.87%) |
Feb 06, 2024 | 0.8900 | 0.9255 | 0.8250 | 0.9150 | 1,504,049 | +0.07(+7.82%) |
Feb 05, 2024 | 0.8368 | 0.8973 | 0.8121 | 0.8486 | 1,858,801 | +0.02(+2.34%) |
Feb 02, 2024 | 0.8400 | 0.8699 | 0.8155 | 0.8292 | 1,073,778 | -0.01(-1.30%) |
Feb 01, 2024 | 0.7859 | 0.8500 | 0.7710 | 0.8401 | 1,498,027 | +0.06(+7.51%) |
Jan 31, 2024 | 0.8000 | 0.8299 | 0.7702 | 0.7814 | 740,343 | -0.02(-2.62%) |
Jan 30, 2024 | 0.8558 | 0.8565 | 0.7900 | 0.8024 | 941,925 | -0.05(-5.32%) |
Jan 29, 2024 | 0.7732 | 0.8494 | 0.7383 | 0.8475 | 2,038,620 | +0.07(+9.38%) |
Jan 26, 2024 | 0.7400 | 0.7960 | 0.7400 | 0.7748 | 1,018,143 | +0.04(+4.96%) |
Jan 25, 2024 | 0.7291 | 0.7470 | 0.7004 | 0.7382 | 1,029,342 | +0.02(+2.53%) |
Jan 24, 2024 | 0.7560 | 0.7808 | 0.7110 | 0.7200 | 1,557,777 | -0.03(-3.85%) |
Jan 23, 2024 | 0.7900 | 0.8000 | 0.7401 | 0.7488 | 547,903 | -0.02(-3.08%) |
Jan 22, 2024 | 0.7343 | 0.7915 | 0.7300 | 0.7726 | 864,980 | +0.02(+2.82%) |
Jan 19, 2024 | 0.7753 | 0.7753 | 0.7280 | 0.7514 | 1,156,744 | -0.01(-1.82%) |
Jan 18, 2024 | 0.7900 | 0.7990 | 0.7510 | 0.7653 | 817,500 | -0.01(-1.70%) |
Jan 17, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7785 | 1,263,295 | -0.01(-1.74%) |
Jan 16, 2024 | 0.8287 | 0.8375 | 0.7900 | 0.7923 | 2,735,279 | -0.03(-3.39%) |
Jan 12, 2024 | 0.8400 | 0.8645 | 0.8114 | 0.8201 | 798,918 | -0.02(-2.38%) |
Jan 11, 2024 | 0.8500 | 0.8628 | 0.8179 | 0.8401 | 818,138 | -0.01(-1.16%) |
Jan 10, 2024 | 0.8500 | 0.8589 | 0.8050 | 0.8500 | 1,408,329 | +0.03(+3.51%) |
Jan 09, 2024 | 0.8400 | 0.9000 | 0.8167 | 0.8212 | 1,550,290 | -0.04(-4.70%) |
Jan 08, 2024 | 0.7958 | 0.8671 | 0.7800 | 0.8617 | 1,068,088 | +0.07(+9.08%) |
Jan 05, 2024 | 0.8200 | 0.8341 | 0.7900 | 0.7900 | 1,039,730 | -0.04(-5.22%) |
Jan 04, 2024 | 0.8373 | 0.8520 | 0.7790 | 0.8335 | 1,098,188 | +0.01(+1.46%) |
Jan 03, 2024 | 0.8900 | 0.8997 | 0.8200 | 0.8215 | 936,236 | -0.06(-6.88%) |
Jan 02, 2024 | 0.8508 | 0.9155 | 0.8401 | 0.8822 | 1,661,932 | +0.04(+5.21%) |
Dec 29, 2023 | 0.8500 | 0.8574 | 0.8100 | 0.8385 | 1,184,354 | -0.03(-2.97%) |
Dec 28, 2023 | 0.8756 | 0.9000 | 0.8557 | 0.8642 | 900,867 | -0.00(-0.16%) |
Dec 27, 2023 | 0.8370 | 0.9199 | 0.8328 | 0.8656 | 1,949,909 | +0.02(+2.73%) |
Dec 26, 2023 | 0.7234 | 0.8698 | 0.7234 | 0.8426 | 2,050,863 | +0.12(+16.48%) |
Dec 22, 2023 | 0.7500 | 0.7740 | 0.7100 | 0.7234 | 1,564,043 | -0.02(-2.72%) |
Dec 21, 2023 | 0.7300 | 0.7622 | 0.7102 | 0.7436 | 664,021 | +0.01(+1.85%) |
Dec 20, 2023 | 0.7300 | 0.7693 | 0.7200 | 0.7301 | 1,448,897 | +0.00(+0.16%) |
Dec 19, 2023 | 0.7000 | 0.7499 | 0.6925 | 0.7289 | 1,465,475 | +0.03(+4.59%) |
Dec 18, 2023 | 0.7379 | 0.7379 | 0.6527 | 0.6969 | 1,978,080 | -0.02(-2.38%) |
Dec 15, 2023 | 0.7200 | 0.7488 | 0.6740 | 0.7139 | 3,148,909 | +0.00(+0.15%) |
Dec 14, 2023 | 0.6498 | 0.7160 | 0.6311 | 0.7128 | 3,965,429 | +0.08(+13.07%) |
Dec 13, 2023 | 0.6339 | 0.6575 | 0.5900 | 0.6304 | 3,662,143 | +0.01(+1.42%) |
Dec 12, 2023 | 0.6001 | 0.6449 | 0.5723 | 0.6216 | 5,638,006 | +0.02(+2.56%) |
Dec 11, 2023 | 0.6900 | 0.7000 | 0.5900 | 0.6061 | 16,485,265 | -0.27(-31.15%) |
Dec 08, 2023 | 0.9200 | 0.9410 | 0.8750 | 0.8803 | 1,954,415 | -0.02(-2.35%) |
Dec 07, 2023 | 0.8400 | 0.9098 | 0.8233 | 0.9015 | 1,890,847 | +0.04(+5.18%) |
Dec 06, 2023 | 0.8903 | 0.9000 | 0.8541 | 0.8571 | 2,192,887 | -0.04(-4.21%) |
Dec 05, 2023 | 0.8500 | 0.9298 | 0.8010 | 0.8948 | 5,307,121 | +0.07(+8.88%) |
Dec 04, 2023 | 0.7300 | 0.8283 | 0.7055 | 0.8218 | 5,016,373 | +0.08(+11.05%) |