Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6154 | 0.6375 | 0.6102 | 0.6297 | 52,354 | -0.00(-0.07%) |
Feb 28, 2024 | 0.6489 | 0.6489 | 0.6136 | 0.6301 | 37,564 | -0.01(-2.20%) |
Feb 27, 2024 | 0.6489 | 0.6489 | 0.6307 | 0.6443 | 65,863 | +0.01(+1.82%) |
Feb 26, 2024 | 0.6102 | 0.6489 | 0.5896 | 0.6328 | 175,732 | -0.02(-3.53%) |
Feb 23, 2024 | 0.6560 | 0.6560 | 0.6346 | 0.6560 | 32,810 | -0.00(-0.73%) |
Feb 22, 2024 | 0.6341 | 0.6718 | 0.6033 | 0.6608 | 259,394 | -0.02(-3.12%) |
Feb 21, 2024 | 0.6718 | 0.6841 | 0.6633 | 0.6820 | 13,087 | +0.02(+2.55%) |
Feb 20, 2024 | 0.6650 | 0.6787 | 0.6581 | 0.6651 | 32,109 | -0.01(-2.00%) |
Feb 16, 2024 | 0.6698 | 0.6855 | 0.6698 | 0.6787 | 46,136 | +0.01(+1.32%) |
Feb 15, 2024 | 0.6718 | 0.6855 | 0.6574 | 0.6698 | 71,921 | -0.02(-2.29%) |
Feb 14, 2024 | 0.6581 | 0.6855 | 0.6565 | 0.6855 | 14,311 | +0.03(+3.95%) |
Feb 13, 2024 | 0.6855 | 0.6924 | 0.6513 | 0.6595 | 105,113 | -0.03(-3.71%) |
Feb 12, 2024 | 0.6924 | 0.7060 | 0.6830 | 0.6849 | 75,242 | -0.01(-1.08%) |
Feb 09, 2024 | 0.6992 | 0.6992 | 0.6787 | 0.6924 | 98,594 | +0.00(+0.00%) |
Feb 08, 2024 | 0.6924 | 0.7061 | 0.6924 | 0.6924 | 21,762 | -0.01(-1.94%) |
Feb 07, 2024 | 0.7061 | 0.7061 | 0.6855 | 0.7061 | 80,089 | -0.01(-0.96%) |
Feb 06, 2024 | 0.7061 | 0.7198 | 0.6992 | 0.7130 | 25,022 | +0.01(+0.97%) |
Feb 05, 2024 | 0.7198 | 0.7198 | 0.6718 | 0.7061 | 83,587 | -0.01(-0.96%) |
Feb 02, 2024 | 0.7198 | 0.7198 | 0.7061 | 0.7130 | 27,282 | +0.00(+0.00%) |
Feb 01, 2024 | 0.7130 | 0.7130 | 0.6992 | 0.7130 | 26,685 | +0.01(+1.96%) |
Jan 31, 2024 | 0.7198 | 0.7335 | 0.6992 | 0.6992 | 59,177 | -0.02(-2.86%) |
Jan 30, 2024 | 0.6924 | 0.7198 | 0.6924 | 0.7198 | 40,718 | +0.03(+3.96%) |
Jan 29, 2024 | 0.6924 | 0.6924 | 0.6718 | 0.6924 | 56,850 | +0.02(+3.03%) |
Jan 26, 2024 | 0.6924 | 0.6931 | 0.6719 | 0.6720 | 36,101 | -0.03(-3.89%) |
Jan 25, 2024 | 0.6924 | 0.7198 | 0.6686 | 0.6992 | 95,014 | +0.01(+1.49%) |
Jan 24, 2024 | 0.6924 | 0.6924 | 0.6717 | 0.6890 | 37,315 | -0.00(-0.50%) |
Jan 23, 2024 | 0.6992 | 0.6992 | 0.6801 | 0.6924 | 17,619 | +0.01(+1.00%) |
Jan 22, 2024 | 0.7198 | 0.7198 | 0.6770 | 0.6855 | 170,659 | -0.01(-1.48%) |
Jan 19, 2024 | 0.6924 | 0.7129 | 0.6869 | 0.6958 | 24,572 | +0.01(+1.50%) |
Jan 18, 2024 | 0.7198 | 0.7198 | 0.6855 | 0.6855 | 59,919 | -0.02(-2.91%) |
Jan 17, 2024 | 0.6924 | 0.7125 | 0.6924 | 0.7061 | 30,659 | +0.00(+0.00%) |
Jan 16, 2024 | 0.7472 | 0.7472 | 0.6992 | 0.7061 | 47,491 | +0.01(+1.48%) |
Jan 12, 2024 | 0.6924 | 0.7061 | 0.6870 | 0.6958 | 29,935 | +0.01(+1.50%) |
Jan 11, 2024 | 0.6992 | 0.6992 | 0.6787 | 0.6855 | 21,182 | +0.00(+0.00%) |
Jan 10, 2024 | 0.6855 | 0.6855 | 0.6821 | 0.6855 | 38,502 | +0.00(+0.01%) |
Jan 09, 2024 | 0.7130 | 0.7198 | 0.6787 | 0.6855 | 78,481 | -0.03(-3.86%) |
Jan 08, 2024 | 0.6855 | 0.7198 | 0.6787 | 0.7130 | 57,301 | +0.03(+4.52%) |
Jan 05, 2024 | 0.6855 | 0.7198 | 0.6787 | 0.6821 | 69,045 | -0.02(-3.40%) |
Jan 04, 2024 | 0.7335 | 0.7337 | 0.6820 | 0.7061 | 131,285 | -0.03(-3.74%) |
Jan 03, 2024 | 0.7609 | 0.7609 | 0.7198 | 0.7335 | 104,527 | -0.02(-2.73%) |
Jan 02, 2024 | 0.7404 | 0.7815 | 0.6992 | 0.7541 | 243,751 | +0.01(+1.72%) |
Dec 29, 2023 | 0.7267 | 0.7474 | 0.6787 | 0.7413 | 170,557 | +0.01(+1.07%) |
Dec 28, 2023 | 0.6033 | 0.7884 | 0.6067 | 0.7335 | 1,238,299 | +0.15(+26.61%) |
Dec 27, 2023 | 0.5587 | 0.5881 | 0.5587 | 0.5793 | 74,495 | +0.00(+0.61%) |
Dec 26, 2023 | 0.5690 | 0.5758 | 0.5634 | 0.5758 | 46,365 | +0.00(+0.01%) |
Dec 22, 2023 | 0.5690 | 0.5758 | 0.5690 | 0.5758 | 14,180 | -0.00(-0.01%) |
Dec 21, 2023 | 0.5942 | 0.5942 | 0.5707 | 0.5758 | 27,311 | -0.01(-2.33%) |
Dec 20, 2023 | 0.5758 | 0.5928 | 0.5630 | 0.5896 | 70,902 | +0.02(+4.12%) |
Dec 19, 2023 | 0.5573 | 0.5663 | 0.5573 | 0.5663 | 41,691 | -0.00(-0.35%) |
Dec 18, 2023 | 0.5690 | 0.5690 | 0.5573 | 0.5682 | 20,004 | -0.00(-0.13%) |
Dec 15, 2023 | 0.5690 | 0.5738 | 0.5690 | 0.5690 | 27,317 | +0.00(+0.41%) |
Dec 14, 2023 | 0.5621 | 0.5690 | 0.5621 | 0.5667 | 36,721 | +0.01(+2.05%) |
Dec 13, 2023 | 0.5621 | 0.5621 | 0.5485 | 0.5553 | 38,345 | -0.00(-0.61%) |
Dec 12, 2023 | 0.5553 | 0.5690 | 0.5484 | 0.5587 | 46,331 | -0.00(-0.61%) |
Dec 11, 2023 | 0.5519 | 0.5621 | 0.5498 | 0.5621 | 56,487 | +0.01(+1.22%) |
Dec 08, 2023 | 0.5571 | 0.5690 | 0.5518 | 0.5554 | 21,656 | -0.00(-0.84%) |
Dec 07, 2023 | 0.5325 | 0.5683 | 0.5325 | 0.5601 | 32,097 | +0.03(+4.73%) |
Dec 06, 2023 | 0.5621 | 0.5690 | 0.5347 | 0.5348 | 88,986 | -0.01(-2.56%) |
Dec 05, 2023 | 0.5690 | 0.5690 | 0.5488 | 0.5488 | 55,609 | -0.01(-1.20%) |
Dec 04, 2023 | 0.5635 | 0.5638 | 0.5416 | 0.5555 | 61,025 | -0.01(-1.42%) |