Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8070 | 1.050 | 0.8000 | 0.8550 | 1,294,894 | +0.05(+6.28%) |
Feb 28, 2024 | 0.7900 | 0.8962 | 0.7800 | 0.8045 | 659,908 | +0.03(+3.83%) |
Feb 27, 2024 | 0.7237 | 0.7750 | 0.7100 | 0.7748 | 611,049 | +0.06(+8.68%) |
Feb 26, 2024 | 0.7200 | 0.7205 | 0.6714 | 0.7129 | 314,917 | +0.02(+3.32%) |
Feb 23, 2024 | 0.6902 | 0.7100 | 0.6628 | 0.6900 | 348,608 | -0.01(-1.67%) |
Feb 22, 2024 | 0.6910 | 0.7300 | 0.6778 | 0.7017 | 1,076,409 | +0.03(+4.34%) |
Feb 21, 2024 | 0.6539 | 0.7079 | 0.6514 | 0.6725 | 953,412 | +0.03(+5.14%) |
Feb 20, 2024 | 0.6500 | 0.6550 | 0.5632 | 0.6396 | 1,281,599 | +0.02(+3.43%) |
Feb 16, 2024 | 0.6800 | 0.6803 | 0.6101 | 0.6184 | 804,437 | -0.01(-0.98%) |
Feb 15, 2024 | 0.6900 | 0.6936 | 0.6200 | 0.6245 | 2,296,820 | -0.08(-11.09%) |
Feb 14, 2024 | 0.6900 | 0.7070 | 0.6720 | 0.7024 | 147,883 | +0.02(+3.29%) |
Feb 13, 2024 | 0.7051 | 0.7051 | 0.6600 | 0.6800 | 541,490 | -0.01(-1.52%) |
Feb 12, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.6905 | 241,774 | -0.01(-1.36%) |
Feb 09, 2024 | 0.7100 | 0.7190 | 0.6800 | 0.7000 | 109,574 | +0.00(+0.00%) |
Feb 08, 2024 | 0.7100 | 0.7406 | 0.6313 | 0.7000 | 307,322 | +0.00(+0.00%) |
Feb 07, 2024 | 0.7480 | 0.7500 | 0.6950 | 0.7000 | 464,263 | -0.02(-2.23%) |
Feb 06, 2024 | 0.6979 | 0.7446 | 0.6979 | 0.7160 | 138,149 | +0.03(+3.63%) |
Feb 05, 2024 | 0.7000 | 0.7021 | 0.6712 | 0.6909 | 176,820 | +0.00(+0.13%) |
Feb 02, 2024 | 0.7000 | 0.7099 | 0.6700 | 0.6900 | 176,922 | +0.02(+2.99%) |
Feb 01, 2024 | 0.7100 | 0.7300 | 0.6700 | 0.6700 | 150,606 | -0.04(-5.63%) |
Jan 31, 2024 | 0.7300 | 0.7483 | 0.7100 | 0.7100 | 76,943 | -0.01(-1.18%) |
Jan 30, 2024 | 0.7400 | 0.7540 | 0.7150 | 0.7185 | 182,354 | -0.02(-2.73%) |
Jan 29, 2024 | 0.7000 | 0.7387 | 0.6950 | 0.7387 | 170,030 | +0.06(+9.03%) |
Jan 26, 2024 | 0.7000 | 0.7175 | 0.6700 | 0.6775 | 114,581 | -0.01(-1.80%) |
Jan 25, 2024 | 0.7000 | 0.7000 | 0.6610 | 0.6899 | 112,848 | +0.00(+0.41%) |
Jan 24, 2024 | 0.7300 | 0.7420 | 0.6800 | 0.6871 | 118,811 | -0.02(-2.47%) |
Jan 23, 2024 | 0.7087 | 0.7362 | 0.6969 | 0.7045 | 94,081 | -0.00(-0.59%) |
Jan 22, 2024 | 0.7390 | 0.7390 | 0.6920 | 0.7087 | 159,001 | -0.01(-1.34%) |
Jan 19, 2024 | 0.7300 | 0.7461 | 0.6677 | 0.7183 | 158,091 | -0.00(-0.24%) |
Jan 18, 2024 | 0.7534 | 0.7600 | 0.7101 | 0.7200 | 131,908 | -0.01(-1.92%) |
Jan 17, 2024 | 0.7350 | 0.7590 | 0.7180 | 0.7341 | 201,050 | -0.01(-1.46%) |
Jan 16, 2024 | 0.8000 | 0.7994 | 0.7301 | 0.7450 | 153,315 | -0.03(-4.23%) |
Jan 12, 2024 | 0.8000 | 0.8310 | 0.7540 | 0.7779 | 279,165 | -0.01(-1.53%) |
Jan 11, 2024 | 0.8105 | 0.8320 | 0.7700 | 0.7900 | 85,226 | -0.02(-2.51%) |
Jan 10, 2024 | 0.8135 | 0.8270 | 0.7609 | 0.8103 | 142,719 | +0.03(+3.49%) |
Jan 09, 2024 | 0.8100 | 0.8697 | 0.7800 | 0.7830 | 148,245 | -0.01(-1.50%) |
Jan 08, 2024 | 0.7700 | 0.8188 | 0.7502 | 0.7949 | 306,578 | +0.03(+3.89%) |
Jan 05, 2024 | 0.7700 | 0.7948 | 0.7600 | 0.7651 | 135,316 | -0.01(-0.68%) |
Jan 04, 2024 | 0.7980 | 0.7999 | 0.7600 | 0.7703 | 152,021 | +0.01(+0.93%) |
Jan 03, 2024 | 0.8500 | 0.8525 | 0.7500 | 0.7632 | 437,227 | -0.08(-9.65%) |
Jan 02, 2024 | 0.8700 | 0.9000 | 0.8200 | 0.8447 | 104,772 | -0.01(-0.62%) |
Dec 29, 2023 | 0.8971 | 0.9366 | 0.8400 | 0.8500 | 339,292 | -0.07(-8.09%) |
Dec 28, 2023 | 0.9000 | 0.9400 | 0.8400 | 0.9248 | 319,435 | +0.05(+6.19%) |
Dec 27, 2023 | 1.050 | 1.100 | 0.8200 | 0.8709 | 797,027 | -0.16(-15.45%) |
Dec 26, 2023 | 0.8328 | 1.099 | 0.8196 | 1.030 | 1,189,384 | +0.24(+30.61%) |
Dec 22, 2023 | 0.7089 | 0.8000 | 0.7020 | 0.7886 | 530,492 | +0.09(+12.66%) |
Dec 21, 2023 | 0.7013 | 0.7283 | 0.6900 | 0.7000 | 599,644 | +0.00(+0.66%) |
Dec 20, 2023 | 0.7200 | 0.7295 | 0.6905 | 0.6954 | 412,526 | -0.00(-0.66%) |
Dec 19, 2023 | 0.7400 | 0.7400 | 0.6900 | 0.7000 | 482,058 | -0.04(-4.89%) |
Dec 18, 2023 | 0.7510 | 0.7600 | 0.7106 | 0.7360 | 257,153 | -0.01(-1.96%) |
Dec 15, 2023 | 0.7650 | 0.7650 | 0.7402 | 0.7507 | 352,231 | -0.01(-1.87%) |
Dec 14, 2023 | 0.7650 | 0.7680 | 0.7326 | 0.7650 | 465,893 | +0.04(+4.79%) |
Dec 13, 2023 | 0.7200 | 0.7650 | 0.7110 | 0.7300 | 319,884 | -0.02(-2.68%) |
Dec 12, 2023 | 0.7500 | 0.7920 | 0.7500 | 0.7501 | 156,091 | -0.03(-3.49%) |
Dec 11, 2023 | 0.7532 | 0.7856 | 0.7532 | 0.7772 | 197,824 | +0.00(+0.41%) |
Dec 08, 2023 | 0.8400 | 0.8663 | 0.7500 | 0.7740 | 570,422 | -0.07(-8.51%) |
Dec 07, 2023 | 0.8400 | 0.8501 | 0.8100 | 0.8460 | 214,597 | +0.00(+0.42%) |
Dec 06, 2023 | 0.8400 | 0.8500 | 0.8104 | 0.8425 | 254,091 | +0.03(+3.94%) |
Dec 05, 2023 | 0.8100 | 0.8499 | 0.8050 | 0.8106 | 272,449 | +0.00(+0.10%) |
Dec 04, 2023 | 0.8900 | 0.8980 | 0.7994 | 0.8098 | 478,488 | -0.06(-7.02%) |