Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8170 | 0.8170 | 0.7500 | 0.7639 | 206,932 | -0.04(-5.00%) |
Feb 28, 2024 | 0.7900 | 0.8345 | 0.7600 | 0.8041 | 226,734 | +0.04(+5.12%) |
Feb 27, 2024 | 0.7200 | 0.7700 | 0.7087 | 0.7649 | 334,682 | +0.07(+10.44%) |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.6926 | 248,833 | -0.02(-2.93%) |
Feb 23, 2024 | 0.7529 | 0.7529 | 0.7120 | 0.7135 | 179,638 | -0.03(-4.34%) |
Feb 22, 2024 | 0.7761 | 0.7910 | 0.7459 | 0.7459 | 153,903 | -0.05(-6.76%) |
Feb 21, 2024 | 0.7900 | 0.8100 | 0.7660 | 0.8000 | 163,184 | +0.06(+7.86%) |
Feb 20, 2024 | 0.7400 | 0.7730 | 0.7399 | 0.7417 | 162,442 | +0.02(+2.73%) |
Feb 16, 2024 | 0.7031 | 0.7440 | 0.7031 | 0.7220 | 61,952 | -0.00(-0.25%) |
Feb 15, 2024 | 0.7387 | 0.7387 | 0.7130 | 0.7238 | 62,167 | +0.01(+1.44%) |
Feb 14, 2024 | 0.6441 | 0.7340 | 0.6441 | 0.7135 | 315,886 | +0.05(+8.09%) |
Feb 13, 2024 | 0.7298 | 0.7495 | 0.6305 | 0.6601 | 87,636 | -0.06(-8.94%) |
Feb 12, 2024 | 0.7470 | 0.7480 | 0.7000 | 0.7249 | 41,896 | -0.01(-0.83%) |
Feb 09, 2024 | 0.7151 | 0.7710 | 0.7151 | 0.7310 | 222,335 | +0.00(+0.49%) |
Feb 08, 2024 | 0.7600 | 0.7600 | 0.7255 | 0.7274 | 135,302 | -0.00(-0.36%) |
Feb 07, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 207,900 | -0.02(-2.68%) |
Feb 06, 2024 | 0.7569 | 0.7900 | 0.7501 | 0.7501 | 129,306 | -0.00(-0.37%) |
Feb 05, 2024 | 0.7690 | 0.7690 | 0.7272 | 0.7529 | 97,816 | -0.01(-1.61%) |
Feb 02, 2024 | 0.8000 | 0.8000 | 0.7651 | 0.7652 | 59,577 | -0.03(-3.75%) |
Feb 01, 2024 | 0.7310 | 0.7961 | 0.7310 | 0.7950 | 89,382 | +0.06(+8.76%) |
Jan 31, 2024 | 0.7546 | 0.7669 | 0.7310 | 0.7310 | 203,658 | -0.02(-3.18%) |
Jan 30, 2024 | 0.7667 | 0.7770 | 0.7510 | 0.7550 | 170,638 | -0.02(-2.45%) |
Jan 29, 2024 | 0.7747 | 0.7888 | 0.7610 | 0.7740 | 96,747 | -0.04(-4.66%) |
Jan 26, 2024 | 0.8039 | 0.8118 | 0.7800 | 0.8118 | 298,060 | +0.02(+2.18%) |
Jan 25, 2024 | 0.8058 | 0.8130 | 0.7700 | 0.7945 | 370,028 | +0.00(+0.53%) |
Jan 24, 2024 | 0.8316 | 0.8400 | 0.7902 | 0.7903 | 460,992 | +0.00(+0.44%) |
Jan 23, 2024 | 0.8030 | 0.8200 | 0.7868 | 0.7868 | 224,547 | -0.02(-2.62%) |
Jan 22, 2024 | 0.8496 | 0.8496 | 0.8080 | 0.8080 | 68,865 | -0.04(-4.92%) |
Jan 19, 2024 | 0.8189 | 0.8800 | 0.8189 | 0.8498 | 119,155 | -0.01(-1.42%) |
Jan 18, 2024 | 0.8429 | 0.8620 | 0.8222 | 0.8620 | 454,131 | +0.01(+1.44%) |
Jan 17, 2024 | 0.9080 | 0.9200 | 0.8498 | 0.8498 | 663,828 | -0.05(-5.14%) |
Jan 16, 2024 | 0.8400 | 0.9500 | 0.8689 | 0.8958 | 3,397,640 | +0.12(+14.86%) |
Jan 12, 2024 | 0.7500 | 0.8009 | 0.7500 | 0.7799 | 263,994 | +0.08(+11.05%) |
Jan 11, 2024 | 0.6930 | 0.7200 | 0.6900 | 0.7023 | 474,297 | +0.01(+1.78%) |
Jan 10, 2024 | 0.7294 | 0.7376 | 0.6900 | 0.6900 | 651,851 | -0.03(-4.01%) |
Jan 09, 2024 | 0.7800 | 0.7825 | 0.7188 | 0.7188 | 357,456 | -0.06(-7.13%) |
Jan 08, 2024 | 0.7800 | 0.8345 | 0.7738 | 0.7740 | 189,714 | -0.04(-4.44%) |
Jan 05, 2024 | 0.8400 | 0.8426 | 0.7959 | 0.8100 | 608,848 | -0.08(-8.99%) |
Jan 04, 2024 | 0.8511 | 0.8900 | 0.8240 | 0.8900 | 738,876 | +0.01(+1.14%) |
Jan 03, 2024 | 0.8500 | 0.8978 | 0.8200 | 0.8800 | 773,188 | +0.04(+4.76%) |
Jan 02, 2024 | 0.7680 | 0.8400 | 0.7510 | 0.8400 | 702,822 | +0.04(+5.00%) |
Dec 29, 2023 | 0.7600 | 0.8046 | 0.7500 | 0.8000 | 393,501 | +0.03(+3.82%) |
Dec 28, 2023 | 0.8200 | 0.8200 | 0.7706 | 0.7706 | 107,489 | -0.01(-1.22%) |
Dec 27, 2023 | 0.7760 | 0.8198 | 0.7760 | 0.7801 | 552,199 | -0.00(-0.62%) |
Dec 26, 2023 | 0.7670 | 0.7994 | 0.7670 | 0.7850 | 458,727 | +0.01(+1.29%) |
Dec 22, 2023 | 0.7325 | 0.7790 | 0.7325 | 0.7750 | 782,565 | +0.04(+5.72%) |
Dec 21, 2023 | 0.7500 | 0.7672 | 0.7331 | 0.7331 | 151,609 | -0.01(-1.69%) |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7300 | 0.7457 | 598,459 | -0.03(-3.90%) |
Dec 19, 2023 | 0.7600 | 0.7772 | 0.7415 | 0.7760 | 486,422 | -0.00(-0.51%) |
Dec 18, 2023 | 0.7670 | 0.7800 | 0.7612 | 0.7800 | 367,562 | +0.01(+1.69%) |
Dec 15, 2023 | 0.7800 | 0.7819 | 0.7400 | 0.7670 | 382,444 | -0.01(-1.67%) |
Dec 14, 2023 | 0.8600 | 0.8600 | 0.7620 | 0.7800 | 165,307 | -0.01(-1.45%) |
Dec 13, 2023 | 0.7678 | 0.8019 | 0.7540 | 0.7915 | 530,610 | +0.03(+3.45%) |
Dec 12, 2023 | 0.7490 | 0.7850 | 0.7490 | 0.7651 | 424,031 | -0.06(-7.82%) |
Dec 11, 2023 | 0.8163 | 0.8300 | 0.7500 | 0.8300 | 1,200,541 | -0.01(-1.37%) |
Dec 08, 2023 | 0.8500 | 0.8500 | 0.8020 | 0.8415 | 568,262 | -0.01(-1.00%) |
Dec 07, 2023 | 0.8100 | 0.8750 | 0.7820 | 0.8500 | 1,163,591 | +0.04(+4.94%) |
Dec 06, 2023 | 0.7800 | 0.8100 | 0.7595 | 0.8100 | 642,365 | +0.03(+3.98%) |
Dec 05, 2023 | 0.6800 | 0.7900 | 0.6601 | 0.7790 | 2,625,764 | +0.12(+17.99%) |
Dec 04, 2023 | 0.6900 | 0.6900 | 0.6440 | 0.6602 | 221,662 | -0.02(-3.56%) |