Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4900 | 0.5105 | 0.4700 | 0.4790 | 483,787 | -0.01(-1.54%) |
Feb 28, 2024 | 0.5000 | 0.5100 | 0.4865 | 0.4865 | 285,096 | +0.01(+1.35%) |
Feb 27, 2024 | 0.4750 | 0.5000 | 0.4675 | 0.4800 | 469,075 | +0.00(+0.48%) |
Feb 26, 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4777 | 508,853 | -0.02(-4.15%) |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4984 | 255,918 | -0.01(-1.62%) |
Feb 22, 2024 | 0.5254 | 0.5410 | 0.4841 | 0.5066 | 553,241 | -0.02(-3.60%) |
Feb 21, 2024 | 0.5490 | 0.5775 | 0.5160 | 0.5255 | 353,548 | -0.02(-3.91%) |
Feb 20, 2024 | 0.5700 | 0.5715 | 0.5400 | 0.5469 | 433,158 | -0.03(-4.55%) |
Feb 16, 2024 | 0.5885 | 0.5885 | 0.5700 | 0.5730 | 124,342 | -0.01(-1.21%) |
Feb 15, 2024 | 0.5775 | 0.5959 | 0.5699 | 0.5800 | 304,096 | -0.00(-0.26%) |
Feb 14, 2024 | 0.5891 | 0.5987 | 0.5651 | 0.5815 | 281,560 | +0.02(+3.64%) |
Feb 13, 2024 | 0.5730 | 0.5960 | 0.5610 | 0.5611 | 255,307 | -0.03(-4.90%) |
Feb 12, 2024 | 0.5758 | 0.5972 | 0.5730 | 0.5900 | 298,091 | +0.01(+2.41%) |
Feb 09, 2024 | 0.5725 | 0.5986 | 0.5725 | 0.5761 | 130,973 | -0.00(-0.35%) |
Feb 08, 2024 | 0.5810 | 0.5995 | 0.5781 | 0.5781 | 151,422 | -0.01(-2.03%) |
Feb 07, 2024 | 0.6117 | 0.6190 | 0.5835 | 0.5901 | 159,561 | -0.02(-2.99%) |
Feb 06, 2024 | 0.6000 | 0.6111 | 0.5800 | 0.6083 | 124,088 | +0.03(+4.52%) |
Feb 05, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 148,957 | -0.01(-1.69%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5810 | 0.5920 | 328,023 | -0.01(-1.66%) |
Feb 01, 2024 | 0.6550 | 0.6550 | 0.5900 | 0.6020 | 273,579 | -0.02(-3.15%) |
Jan 31, 2024 | 0.6400 | 0.6405 | 0.5950 | 0.6216 | 310,128 | +0.02(+2.93%) |
Jan 30, 2024 | 0.6000 | 0.6663 | 0.5970 | 0.6039 | 708,505 | +0.01(+1.16%) |
Jan 29, 2024 | 0.5966 | 0.5974 | 0.5610 | 0.5970 | 287,066 | +0.02(+3.97%) |
Jan 26, 2024 | 0.5963 | 0.6035 | 0.5710 | 0.5742 | 181,246 | +0.00(+0.65%) |
Jan 25, 2024 | 0.5820 | 0.5979 | 0.5700 | 0.5705 | 277,908 | -0.01(-1.31%) |
Jan 24, 2024 | 0.6490 | 0.6596 | 0.5649 | 0.5781 | 512,828 | -0.05(-8.64%) |
Jan 23, 2024 | 0.6300 | 0.6779 | 0.6200 | 0.6328 | 191,834 | -0.02(-3.33%) |
Jan 22, 2024 | 0.5833 | 0.6900 | 0.5833 | 0.6546 | 453,027 | +0.06(+9.41%) |
Jan 19, 2024 | 0.5580 | 0.6125 | 0.5501 | 0.5983 | 247,649 | +0.04(+7.80%) |
Jan 18, 2024 | 0.5600 | 0.5859 | 0.5500 | 0.5550 | 302,478 | -0.01(-2.49%) |
Jan 17, 2024 | 0.6100 | 0.6140 | 0.5300 | 0.5692 | 577,122 | -0.02(-3.70%) |
Jan 16, 2024 | 0.6030 | 0.6260 | 0.5900 | 0.5911 | 466,392 | -0.02(-3.18%) |
Jan 12, 2024 | 0.6500 | 0.6609 | 0.6105 | 0.6105 | 326,838 | -0.04(-6.06%) |
Jan 11, 2024 | 0.6500 | 0.6582 | 0.6100 | 0.6499 | 328,219 | -0.00(-0.02%) |
Jan 10, 2024 | 0.6500 | 0.6790 | 0.6451 | 0.6500 | 396,868 | +0.00(+0.00%) |
Jan 09, 2024 | 0.6500 | 0.6999 | 0.6460 | 0.6500 | 453,589 | +0.00(+0.00%) |
Jan 08, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 456,543 | -0.00(-0.17%) |
Jan 05, 2024 | 0.6800 | 0.6887 | 0.6511 | 0.6511 | 1,520,607 | -0.04(-5.71%) |
Jan 04, 2024 | 0.7000 | 0.7050 | 0.6401 | 0.6905 | 943,973 | -0.02(-3.02%) |
Jan 03, 2024 | 0.7700 | 0.7700 | 0.7012 | 0.7120 | 526,636 | -0.05(-6.22%) |
Jan 02, 2024 | 0.7640 | 0.7948 | 0.7592 | 0.7592 | 247,928 | -0.00(-0.11%) |
Dec 29, 2023 | 0.8012 | 0.8200 | 0.7575 | 0.7600 | 719,608 | -0.06(-7.32%) |
Dec 28, 2023 | 0.8400 | 0.8500 | 0.8050 | 0.8200 | 222,147 | -0.01(-1.20%) |
Dec 27, 2023 | 0.8300 | 0.8600 | 0.8330 | 0.8300 | 225,340 | +0.01(+1.13%) |
Dec 26, 2023 | 0.7900 | 0.8300 | 0.7880 | 0.8207 | 285,532 | +0.01(+1.53%) |
Dec 22, 2023 | 0.7900 | 0.8390 | 0.7799 | 0.8083 | 320,555 | +0.00(+0.52%) |
Dec 21, 2023 | 0.8100 | 0.8300 | 0.7810 | 0.8041 | 238,343 | -0.02(-1.92%) |
Dec 20, 2023 | 0.8600 | 0.8700 | 0.8152 | 0.8198 | 246,461 | -0.04(-4.79%) |
Dec 19, 2023 | 0.8600 | 0.8869 | 0.8600 | 0.8610 | 186,603 | +0.00(+0.35%) |
Dec 18, 2023 | 0.8900 | 0.8992 | 0.8580 | 0.8580 | 231,828 | -0.03(-3.27%) |
Dec 15, 2023 | 0.8811 | 0.9100 | 0.8500 | 0.8870 | 379,912 | -0.00(-0.34%) |
Dec 14, 2023 | 0.9200 | 0.9400 | 0.8807 | 0.8900 | 281,333 | -0.01(-1.20%) |
Dec 13, 2023 | 0.8300 | 0.9263 | 0.8023 | 0.9008 | 286,543 | +0.05(+5.98%) |
Dec 12, 2023 | 0.8900 | 0.8900 | 0.8221 | 0.8500 | 205,601 | -0.02(-2.50%) |
Dec 11, 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8718 | 328,460 | +0.06(+7.62%) |
Dec 08, 2023 | 0.7815 | 0.8280 | 0.7600 | 0.8101 | 429,803 | +0.02(+2.29%) |
Dec 07, 2023 | 0.8113 | 0.8200 | 0.7703 | 0.7920 | 227,198 | +0.02(+2.83%) |
Dec 06, 2023 | 0.8000 | 0.8500 | 0.7640 | 0.7702 | 518,356 | -0.02(-3.12%) |
Dec 05, 2023 | 0.8500 | 0.8687 | 0.7802 | 0.7950 | 335,504 | -0.07(-7.58%) |
Dec 04, 2023 | 0.8800 | 0.8990 | 0.8600 | 0.8602 | 216,644 | -0.01(-0.78%) |