Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4800 | 0.4829 | 0.4580 | 0.4601 | 92,376 | -0.01(-2.11%) |
Feb 28, 2024 | 0.4800 | 0.5145 | 0.4681 | 0.4700 | 82,043 | -0.02(-4.12%) |
Feb 27, 2024 | 0.5844 | 0.5844 | 0.4681 | 0.4902 | 171,943 | -0.09(-15.26%) |
Feb 26, 2024 | 0.5100 | 0.5853 | 0.5100 | 0.5785 | 130,448 | +0.06(+12.11%) |
Feb 23, 2024 | 0.5040 | 0.5387 | 0.4810 | 0.5160 | 32,030 | +0.04(+7.32%) |
Feb 22, 2024 | 0.4800 | 0.5190 | 0.4800 | 0.4808 | 15,457 | -0.01(-1.90%) |
Feb 21, 2024 | 0.4900 | 0.5045 | 0.4900 | 0.4901 | 14,957 | -0.02(-3.31%) |
Feb 20, 2024 | 0.4700 | 0.5069 | 0.4655 | 0.5069 | 131,533 | +0.03(+6.87%) |
Feb 16, 2024 | 0.4703 | 0.4743 | 0.4662 | 0.4743 | 21,789 | -0.00(-0.04%) |
Feb 15, 2024 | 0.4571 | 0.4790 | 0.4571 | 0.4745 | 18,054 | +0.00(+0.11%) |
Feb 14, 2024 | 0.4565 | 0.4890 | 0.4545 | 0.4740 | 28,101 | +0.01(+2.84%) |
Feb 13, 2024 | 0.4900 | 0.5100 | 0.4600 | 0.4609 | 120,123 | -0.00(-0.67%) |
Feb 12, 2024 | 0.4920 | 0.5740 | 0.4590 | 0.4640 | 303,663 | -0.03(-5.61%) |
Feb 09, 2024 | 0.4950 | 0.5000 | 0.4916 | 0.4916 | 7,530 | -0.02(-3.42%) |
Feb 08, 2024 | 0.4800 | 0.5100 | 0.4700 | 0.5090 | 17,126 | +0.01(+1.82%) |
Feb 07, 2024 | 0.4600 | 0.5069 | 0.4600 | 0.4999 | 20,911 | +0.02(+4.15%) |
Feb 06, 2024 | 0.4940 | 0.5500 | 0.4570 | 0.4800 | 41,750 | -0.00(-0.02%) |
Feb 05, 2024 | 0.4868 | 0.5050 | 0.4801 | 0.4801 | 18,305 | -0.02(-4.31%) |
Feb 02, 2024 | 0.5300 | 0.5300 | 0.4925 | 0.5017 | 59,241 | -0.03(-5.34%) |
Feb 01, 2024 | 0.5400 | 0.5400 | 0.5203 | 0.5300 | 4,307 | +0.00(+0.84%) |
Jan 31, 2024 | 0.5200 | 0.5380 | 0.5200 | 0.5256 | 7,806 | +0.01(+1.08%) |
Jan 30, 2024 | 0.5015 | 0.5400 | 0.5005 | 0.5200 | 11,194 | +0.01(+1.46%) |
Jan 29, 2024 | 0.5013 | 0.5150 | 0.4970 | 0.5125 | 7,490 | +0.02(+3.06%) |
Jan 26, 2024 | 0.5050 | 0.5150 | 0.4960 | 0.4973 | 52,927 | -0.01(-1.54%) |
Jan 25, 2024 | 0.5040 | 0.5200 | 0.4907 | 0.5051 | 9,274 | +0.01(+2.98%) |
Jan 24, 2024 | 0.4930 | 0.5050 | 0.4905 | 0.4905 | 18,683 | -0.00(-0.49%) |
Jan 23, 2024 | 0.5030 | 0.5119 | 0.4929 | 0.4929 | 12,901 | -0.00(-0.02%) |
Jan 22, 2024 | 0.4929 | 0.5100 | 0.4929 | 0.4930 | 27,936 | -0.01(-1.75%) |
Jan 19, 2024 | 0.4950 | 0.5018 | 0.4920 | 0.5018 | 41,684 | +0.00(+0.26%) |
Jan 18, 2024 | 0.5090 | 0.5198 | 0.4961 | 0.5005 | 27,664 | -0.01(-2.82%) |
Jan 17, 2024 | 0.5200 | 0.5200 | 0.4950 | 0.5150 | 30,865 | +0.01(+1.78%) |
Jan 16, 2024 | 0.5057 | 0.5190 | 0.4950 | 0.5060 | 29,127 | -0.01(-1.08%) |
Jan 12, 2024 | 0.5000 | 0.5250 | 0.4950 | 0.5115 | 52,700 | +0.02(+3.33%) |
Jan 11, 2024 | 0.5097 | 0.5300 | 0.4900 | 0.4950 | 61,484 | -0.01(-2.92%) |
Jan 10, 2024 | 0.5500 | 0.5500 | 0.5063 | 0.5099 | 43,614 | -0.03(-4.69%) |
Jan 09, 2024 | 0.5100 | 0.5450 | 0.5020 | 0.5350 | 87,204 | +0.03(+5.11%) |
Jan 08, 2024 | 0.5200 | 0.5330 | 0.4801 | 0.5090 | 63,554 | -0.02(-3.96%) |
Jan 05, 2024 | 0.5390 | 0.5390 | 0.5005 | 0.5300 | 49,341 | -0.01(-0.93%) |
Jan 04, 2024 | 0.5500 | 0.5589 | 0.5162 | 0.5350 | 31,173 | -0.01(-2.01%) |
Jan 03, 2024 | 0.5600 | 0.5600 | 0.5350 | 0.5460 | 21,346 | -0.01(-1.44%) |
Jan 02, 2024 | 0.5500 | 0.5626 | 0.4850 | 0.5540 | 104,317 | +0.00(+0.73%) |
Dec 29, 2023 | 0.5500 | 0.5603 | 0.5454 | 0.5500 | 19,040 | -0.00(-0.45%) |
Dec 28, 2023 | 0.5500 | 0.5697 | 0.5450 | 0.5525 | 27,765 | -0.01(-1.27%) |
Dec 27, 2023 | 0.5813 | 0.5894 | 0.5450 | 0.5596 | 54,521 | -0.02(-3.52%) |
Dec 26, 2023 | 0.5800 | 0.6100 | 0.5544 | 0.5800 | 74,240 | -0.00(-0.02%) |
Dec 22, 2023 | 0.5823 | 0.5862 | 0.5510 | 0.5801 | 33,467 | -0.01(-2.06%) |
Dec 21, 2023 | 0.5445 | 0.5970 | 0.5445 | 0.5923 | 27,931 | +0.04(+7.44%) |
Dec 20, 2023 | 0.5625 | 0.5900 | 0.5400 | 0.5513 | 49,305 | -0.03(-4.95%) |
Dec 19, 2023 | 0.5500 | 0.5899 | 0.5500 | 0.5800 | 45,327 | +0.00(+0.03%) |
Dec 18, 2023 | 0.6069 | 0.6069 | 0.5500 | 0.5798 | 41,646 | +0.00(+0.31%) |
Dec 15, 2023 | 0.6264 | 0.6264 | 0.5700 | 0.5780 | 24,801 | -0.02(-3.67%) |
Dec 14, 2023 | 0.6174 | 0.6499 | 0.5750 | 0.6000 | 48,702 | -0.05(-7.68%) |
Dec 13, 2023 | 0.6200 | 0.6569 | 0.5710 | 0.6499 | 50,933 | +0.01(+1.55%) |
Dec 12, 2023 | 0.6800 | 0.6800 | 0.6330 | 0.6400 | 26,412 | -0.03(-4.48%) |
Dec 11, 2023 | 0.6980 | 0.6980 | 0.6600 | 0.6700 | 13,336 | -0.03(-4.29%) |
Dec 08, 2023 | 0.7100 | 0.7360 | 0.7000 | 0.7000 | 17,858 | -0.03(-4.11%) |
Dec 07, 2023 | 0.7295 | 0.7350 | 0.7295 | 0.7300 | 10,955 | -0.02(-2.54%) |
Dec 06, 2023 | 0.7400 | 0.7490 | 0.6957 | 0.7490 | 7,016 | +0.03(+4.68%) |
Dec 05, 2023 | 0.7341 | 0.7400 | 0.6871 | 0.7155 | 10,344 | +0.02(+2.14%) |
Dec 04, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7005 | 5,199 | -0.03(-4.04%) |