Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8800 | 0.9400 | 0.8972 | 0.9342 | 1,316,239 | +0.05(+5.55%) |
Mar 27, 2024 | 0.8800 | 0.9272 | 0.8400 | 0.8851 | 1,239,069 | -0.01(-1.66%) |
Mar 26, 2024 | 0.9000 | 0.9297 | 0.8902 | 0.9000 | 1,467,857 | +0.01(+1.34%) |
Mar 25, 2024 | 0.9200 | 0.9276 | 0.8881 | 0.8881 | 1,708,461 | -0.03(-2.78%) |
Mar 22, 2024 | 0.9000 | 0.9199 | 0.8950 | 0.9135 | 778,497 | +0.02(+1.81%) |
Mar 21, 2024 | 0.9130 | 0.9270 | 0.8904 | 0.8973 | 773,745 | -0.00(-0.30%) |
Mar 20, 2024 | 0.8700 | 0.9100 | 0.8682 | 0.9000 | 682,917 | +0.03(+3.66%) |
Mar 19, 2024 | 0.8300 | 0.9086 | 0.8320 | 0.8682 | 959,836 | +0.02(+2.14%) |
Mar 18, 2024 | 0.8310 | 0.8598 | 0.8310 | 0.8500 | 492,353 | -0.01(-1.19%) |
Mar 15, 2024 | 0.8433 | 0.8683 | 0.8300 | 0.8602 | 870,442 | +0.00(+0.02%) |
Mar 14, 2024 | 0.8700 | 0.8900 | 0.8300 | 0.8600 | 1,174,828 | +0.01(+1.18%) |
Mar 13, 2024 | 0.8779 | 0.9170 | 0.8300 | 0.8500 | 1,471,141 | -0.04(-4.49%) |
Mar 12, 2024 | 0.8300 | 0.9170 | 0.8300 | 0.8900 | 1,460,056 | +0.06(+7.01%) |
Mar 11, 2024 | 0.9000 | 0.9290 | 0.8101 | 0.8317 | 1,294,363 | -0.08(-8.51%) |
Mar 08, 2024 | 0.9453 | 1.000 | 0.9000 | 0.9091 | 1,327,616 | -0.05(-4.87%) |
Mar 07, 2024 | 0.9000 | 0.9773 | 0.8801 | 0.9556 | 1,805,719 | +0.05(+5.02%) |
Mar 06, 2024 | 0.8800 | 0.9300 | 0.8600 | 0.9099 | 2,828,781 | +0.03(+2.92%) |
Mar 05, 2024 | 0.8916 | 0.9274 | 0.8360 | 0.8841 | 5,747,864 | -0.02(-1.77%) |
Mar 04, 2024 | 0.9600 | 1.080 | 0.8768 | 0.9000 | 22,465,014 | +0.12(+15.38%) |
Mar 01, 2024 | 0.7150 | 0.7990 | 0.7150 | 0.7800 | 1,855,186 | +0.07(+9.86%) |
Feb 29, 2024 | 0.7400 | 0.7490 | 0.7015 | 0.7100 | 994,776 | -0.01(-1.39%) |
Feb 28, 2024 | 0.7700 | 0.7800 | 0.7035 | 0.7200 | 1,369,850 | -0.03(-4.00%) |
Feb 27, 2024 | 0.7000 | 0.7600 | 0.6726 | 0.7500 | 1,861,322 | +0.08(+11.94%) |
Feb 26, 2024 | 0.6824 | 0.7273 | 0.6700 | 0.6700 | 2,171,535 | -0.01(-1.82%) |
Feb 23, 2024 | 0.6496 | 0.6950 | 0.6303 | 0.6824 | 1,067,626 | +0.02(+3.24%) |
Feb 22, 2024 | 0.7000 | 0.7265 | 0.6500 | 0.6610 | 999,613 | -0.03(-4.20%) |
Feb 21, 2024 | 0.6900 | 0.7110 | 0.6640 | 0.6900 | 1,034,439 | +0.03(+3.98%) |
Feb 20, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6636 | 1,751,858 | -0.05(-6.78%) |
Feb 16, 2024 | 0.7200 | 0.7340 | 0.6760 | 0.7119 | 1,193,505 | -0.03(-3.80%) |
Feb 15, 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 1,935,514 | -0.03(-3.90%) |
Feb 14, 2024 | 0.6539 | 0.7871 | 0.6500 | 0.7700 | 2,388,270 | +0.11(+17.56%) |
Feb 13, 2024 | 0.7172 | 0.7300 | 0.6500 | 0.6550 | 1,221,918 | -0.06(-8.01%) |
Feb 12, 2024 | 0.7320 | 0.7573 | 0.7000 | 0.7120 | 1,293,621 | +0.00(+0.28%) |
Feb 09, 2024 | 0.7100 | 0.7400 | 0.6900 | 0.7100 | 1,948,472 | +0.02(+3.65%) |
Feb 08, 2024 | 0.7000 | 0.7644 | 0.6521 | 0.6850 | 1,784,524 | +0.02(+2.24%) |
Feb 07, 2024 | 0.6800 | 0.7138 | 0.6475 | 0.6700 | 1,702,536 | -0.01(-1.47%) |
Feb 06, 2024 | 0.5700 | 0.6800 | 0.5700 | 0.6800 | 2,978,129 | +0.12(+21.43%) |
Feb 05, 2024 | 0.5551 | 0.5896 | 0.5400 | 0.5600 | 1,135,416 | +0.01(+0.90%) |
Feb 02, 2024 | 0.5569 | 0.5794 | 0.5320 | 0.5550 | 878,419 | -0.02(-4.31%) |
Feb 01, 2024 | 0.5500 | 0.5800 | 0.5222 | 0.5800 | 760,943 | +0.04(+6.95%) |
Jan 31, 2024 | 0.5432 | 0.5598 | 0.5300 | 0.5423 | 477,508 | -0.02(-3.16%) |
Jan 30, 2024 | 0.5441 | 0.6000 | 0.5182 | 0.5600 | 905,877 | +0.00(+0.00%) |
Jan 29, 2024 | 0.5100 | 0.5600 | 0.5051 | 0.5600 | 806,949 | +0.05(+10.02%) |
Jan 26, 2024 | 0.5030 | 0.5390 | 0.5030 | 0.5090 | 345,707 | -0.01(-1.34%) |
Jan 25, 2024 | 0.5150 | 0.5400 | 0.5035 | 0.5159 | 348,754 | +0.01(+2.10%) |
Jan 24, 2024 | 0.5100 | 0.5200 | 0.5020 | 0.5053 | 415,972 | -0.00(-0.92%) |
Jan 23, 2024 | 0.5100 | 0.5400 | 0.5011 | 0.5100 | 439,677 | +0.00(+0.00%) |
Jan 22, 2024 | 0.5300 | 0.5550 | 0.5014 | 0.5100 | 711,816 | -0.02(-4.64%) |
Jan 19, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5348 | 360,425 | -0.02(-2.76%) |
Jan 18, 2024 | 0.4900 | 0.5500 | 0.4800 | 0.5500 | 1,048,365 | +0.06(+11.43%) |
Jan 17, 2024 | 0.5180 | 0.5203 | 0.4901 | 0.4936 | 809,800 | -0.02(-4.34%) |
Jan 16, 2024 | 0.5300 | 0.5390 | 0.4991 | 0.5160 | 1,033,258 | -0.02(-3.41%) |
Jan 12, 2024 | 0.5309 | 0.5500 | 0.5200 | 0.5342 | 939,539 | -0.01(-1.07%) |
Jan 11, 2024 | 0.5419 | 0.5797 | 0.5300 | 0.5400 | 845,129 | -0.01(-2.28%) |
Jan 10, 2024 | 0.5800 | 0.5800 | 0.5358 | 0.5526 | 605,615 | -0.01(-1.53%) |
Jan 09, 2024 | 0.5870 | 0.5870 | 0.5600 | 0.5612 | 563,824 | -0.03(-4.40%) |
Jan 08, 2024 | 0.5500 | 0.6048 | 0.5220 | 0.5870 | 1,745,266 | +0.05(+9.66%) |
Jan 05, 2024 | 0.5500 | 0.5650 | 0.5300 | 0.5353 | 670,686 | -0.03(-5.26%) |
Jan 04, 2024 | 0.5601 | 0.5868 | 0.5400 | 0.5650 | 789,429 | +0.01(+1.44%) |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5321 | 0.5570 | 1,271,042 | -0.04(-6.36%) |