Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6849 | 0.7203 | 0.6849 | 0.7180 | 168,294 | +0.03(+3.65%) |
Feb 28, 2024 | 0.7460 | 0.7460 | 0.6801 | 0.6927 | 288,719 | -0.05(-7.21%) |
Feb 27, 2024 | 0.7300 | 0.7465 | 0.7000 | 0.7465 | 252,072 | +0.02(+2.26%) |
Feb 26, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7300 | 333,222 | +0.05(+7.34%) |
Feb 23, 2024 | 0.7000 | 0.7200 | 0.6666 | 0.6801 | 502,889 | +0.00(+0.00%) |
Feb 22, 2024 | 0.6667 | 0.6929 | 0.6650 | 0.6801 | 419,458 | +0.03(+4.25%) |
Feb 21, 2024 | 0.7474 | 0.7639 | 0.6000 | 0.6524 | 768,740 | -0.07(-9.73%) |
Feb 20, 2024 | 0.7200 | 0.7342 | 0.6800 | 0.7227 | 787,386 | +0.02(+3.24%) |
Feb 16, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 121,044 | -0.01(-0.99%) |
Feb 15, 2024 | 0.7100 | 0.7100 | 0.6882 | 0.7070 | 117,925 | +0.01(+1.64%) |
Feb 14, 2024 | 0.7000 | 0.7100 | 0.6700 | 0.6956 | 255,844 | +0.04(+5.38%) |
Feb 13, 2024 | 0.7130 | 0.7130 | 0.6500 | 0.6601 | 286,991 | -0.05(-7.42%) |
Feb 12, 2024 | 0.7200 | 0.7299 | 0.6953 | 0.7130 | 166,666 | -0.00(-0.07%) |
Feb 09, 2024 | 0.6800 | 0.7228 | 0.6759 | 0.7135 | 318,823 | +0.00(+0.49%) |
Feb 08, 2024 | 0.7360 | 0.7360 | 0.6901 | 0.7100 | 111,040 | -0.00(-0.17%) |
Feb 07, 2024 | 0.7280 | 0.7350 | 0.6840 | 0.7112 | 150,610 | -0.02(-2.13%) |
Feb 06, 2024 | 0.7200 | 0.7692 | 0.6902 | 0.7267 | 489,913 | +0.02(+2.35%) |
Feb 05, 2024 | 0.6694 | 0.7171 | 0.6507 | 0.7100 | 215,446 | +0.02(+2.22%) |
Feb 02, 2024 | 0.7039 | 0.7100 | 0.6710 | 0.6946 | 145,735 | -0.01(-1.38%) |
Feb 01, 2024 | 0.7098 | 0.7100 | 0.7000 | 0.7043 | 158,841 | -0.02(-2.17%) |
Jan 31, 2024 | 0.6700 | 0.7499 | 0.6600 | 0.7199 | 546,100 | +0.05(+7.83%) |
Jan 30, 2024 | 0.7100 | 0.7140 | 0.6624 | 0.6676 | 356,639 | -0.07(-8.92%) |
Jan 29, 2024 | 0.6700 | 0.7330 | 0.6501 | 0.7330 | 760,638 | +0.09(+14.53%) |
Jan 26, 2024 | 0.6290 | 0.6470 | 0.6202 | 0.6400 | 252,428 | +0.00(+0.71%) |
Jan 25, 2024 | 0.6800 | 0.6801 | 0.6100 | 0.6355 | 331,364 | +0.01(+0.87%) |
Jan 24, 2024 | 0.7100 | 0.7100 | 0.6237 | 0.6300 | 336,047 | -0.05(-6.75%) |
Jan 23, 2024 | 0.7000 | 0.7050 | 0.6500 | 0.6756 | 693,991 | +0.03(+3.94%) |
Jan 22, 2024 | 0.6120 | 0.6659 | 0.6000 | 0.6500 | 1,521,673 | +0.07(+11.28%) |
Jan 19, 2024 | 0.5366 | 0.5912 | 0.5366 | 0.5841 | 322,815 | +0.05(+8.85%) |
Jan 18, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5366 | 219,213 | +0.02(+4.58%) |
Jan 17, 2024 | 0.5500 | 0.5500 | 0.5092 | 0.5131 | 279,030 | +0.01(+1.04%) |
Jan 16, 2024 | 0.6200 | 0.6100 | 0.5078 | 0.5078 | 672,192 | -0.09(-15.38%) |
Jan 12, 2024 | 0.6100 | 0.6150 | 0.5751 | 0.6001 | 311,270 | +0.00(+0.35%) |
Jan 11, 2024 | 0.6000 | 0.6250 | 0.5751 | 0.5980 | 363,103 | -0.02(-3.78%) |
Jan 10, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6215 | 273,230 | +0.01(+1.70%) |
Jan 09, 2024 | 0.6127 | 0.6200 | 0.6031 | 0.6111 | 208,679 | +0.00(+0.16%) |
Jan 08, 2024 | 0.6374 | 0.6431 | 0.6020 | 0.6101 | 309,502 | -0.01(-2.23%) |
Jan 05, 2024 | 0.6430 | 0.6625 | 0.6010 | 0.6240 | 371,328 | -0.02(-2.52%) |
Jan 04, 2024 | 0.6700 | 0.6790 | 0.6401 | 0.6401 | 368,206 | -0.03(-4.46%) |
Jan 03, 2024 | 0.6900 | 0.6880 | 0.6550 | 0.6700 | 290,658 | -0.02(-2.62%) |
Jan 02, 2024 | 0.7100 | 0.7100 | 0.6688 | 0.6880 | 338,538 | +0.00(+0.00%) |
Dec 29, 2023 | 0.6800 | 0.7000 | 0.6747 | 0.6880 | 549,409 | +0.05(+8.04%) |
Dec 28, 2023 | 0.7733 | 0.8200 | 0.6368 | 0.6368 | 6,384,572 | -0.11(-14.73%) |
Dec 27, 2023 | 0.7900 | 0.7916 | 0.7250 | 0.7468 | 806,889 | -0.04(-4.53%) |
Dec 26, 2023 | 0.8000 | 0.8041 | 0.7450 | 0.7822 | 532,885 | -0.02(-2.60%) |
Dec 22, 2023 | 0.7340 | 0.8197 | 0.7251 | 0.8031 | 481,936 | +0.08(+10.76%) |
Dec 21, 2023 | 0.7300 | 0.7897 | 0.6570 | 0.7251 | 1,065,772 | -0.05(-5.88%) |
Dec 20, 2023 | 0.8000 | 0.8000 | 0.7509 | 0.7704 | 222,058 | -0.02(-1.98%) |
Dec 19, 2023 | 0.8100 | 0.8230 | 0.7650 | 0.7860 | 421,762 | -0.02(-1.90%) |
Dec 18, 2023 | 0.8040 | 0.8050 | 0.7531 | 0.8012 | 536,796 | +0.06(+7.96%) |
Dec 15, 2023 | 0.8000 | 0.8350 | 0.7400 | 0.7421 | 473,683 | -0.03(-3.87%) |
Dec 14, 2023 | 0.8376 | 0.8500 | 0.7501 | 0.7720 | 553,024 | -0.02(-2.39%) |
Dec 13, 2023 | 0.6910 | 0.7910 | 0.6800 | 0.7909 | 426,461 | +0.06(+7.55%) |
Dec 12, 2023 | 0.7700 | 0.7700 | 0.7282 | 0.7354 | 307,955 | -0.03(-4.41%) |
Dec 11, 2023 | 0.8595 | 0.8600 | 0.7400 | 0.7693 | 552,564 | -0.04(-4.92%) |
Dec 08, 2023 | 0.7000 | 0.8190 | 0.6971 | 0.8091 | 911,172 | +0.13(+19.39%) |
Dec 07, 2023 | 0.6700 | 0.7105 | 0.6579 | 0.6777 | 283,506 | -0.01(-1.50%) |
Dec 06, 2023 | 0.7195 | 0.7195 | 0.6705 | 0.6880 | 374,597 | -0.01(-1.66%) |
Dec 05, 2023 | 0.6900 | 0.7200 | 0.6700 | 0.6996 | 219,245 | +0.02(+2.90%) |
Dec 04, 2023 | 0.7000 | 0.7297 | 0.6614 | 0.6799 | 330,970 | +0.00(+0.73%) |