Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7745 | 0.8199 | 0.7745 | 0.7800 | 129,262 | +0.00(+0.00%) |
Mar 27, 2024 | 0.7588 | 0.8424 | 0.7400 | 0.7800 | 766,302 | +0.03(+3.38%) |
Mar 26, 2024 | 0.7418 | 0.7700 | 0.7405 | 0.7545 | 38,921 | +0.01(+1.73%) |
Mar 25, 2024 | 0.7810 | 0.7810 | 0.7402 | 0.7417 | 126,657 | -0.04(-5.38%) |
Mar 22, 2024 | 0.7660 | 0.7900 | 0.7442 | 0.7839 | 67,816 | +0.02(+2.34%) |
Mar 21, 2024 | 0.7600 | 0.7888 | 0.7506 | 0.7660 | 67,998 | -0.02(-2.92%) |
Mar 20, 2024 | 0.7701 | 0.7999 | 0.7701 | 0.7890 | 50,312 | +0.03(+3.82%) |
Mar 19, 2024 | 0.7786 | 0.8150 | 0.7566 | 0.7600 | 160,622 | -0.01(-1.61%) |
Mar 18, 2024 | 0.8200 | 0.8200 | 0.7724 | 0.7724 | 62,690 | -0.05(-5.56%) |
Mar 15, 2024 | 0.7898 | 0.8200 | 0.7503 | 0.8179 | 92,908 | +0.04(+5.30%) |
Mar 14, 2024 | 0.7800 | 0.7838 | 0.7271 | 0.7767 | 259,681 | +0.03(+3.41%) |
Mar 13, 2024 | 0.8100 | 0.8300 | 0.7511 | 0.7511 | 199,610 | -0.06(-6.89%) |
Mar 12, 2024 | 0.7900 | 0.8150 | 0.7356 | 0.8067 | 327,613 | +0.02(+2.14%) |
Mar 11, 2024 | 0.8700 | 0.8849 | 0.7558 | 0.7898 | 257,828 | -0.08(-9.23%) |
Mar 08, 2024 | 0.8552 | 0.9400 | 0.8405 | 0.8701 | 377,729 | +0.02(+2.49%) |
Mar 07, 2024 | 0.8900 | 0.9000 | 0.7702 | 0.8490 | 359,598 | -0.04(-4.66%) |
Mar 06, 2024 | 0.8100 | 0.9150 | 0.7800 | 0.8905 | 380,103 | +0.09(+10.62%) |
Mar 05, 2024 | 0.8600 | 0.8802 | 0.7845 | 0.8050 | 420,029 | -0.06(-7.45%) |
Mar 04, 2024 | 0.8200 | 0.9200 | 0.7998 | 0.8698 | 890,616 | +0.05(+6.07%) |
Mar 01, 2024 | 0.7400 | 0.8488 | 0.6800 | 0.8200 | 1,287,011 | +0.10(+13.86%) |
Feb 29, 2024 | 0.7000 | 0.7818 | 0.6751 | 0.7202 | 502,087 | +0.02(+2.68%) |
Feb 28, 2024 | 0.6900 | 0.7100 | 0.6600 | 0.7014 | 149,237 | +0.02(+3.13%) |
Feb 27, 2024 | 0.6601 | 0.7100 | 0.6528 | 0.6801 | 200,716 | +0.02(+2.27%) |
Feb 26, 2024 | 0.6301 | 0.6750 | 0.6300 | 0.6650 | 69,241 | +0.00(+0.21%) |
Feb 23, 2024 | 0.6649 | 0.6827 | 0.6400 | 0.6636 | 62,128 | +0.01(+0.85%) |
Feb 22, 2024 | 0.6890 | 0.7000 | 0.6469 | 0.6580 | 126,963 | -0.04(-6.00%) |
Feb 21, 2024 | 0.6890 | 0.7000 | 0.6474 | 0.7000 | 234,176 | +0.00(+0.16%) |
Feb 20, 2024 | 0.7100 | 0.7100 | 0.6672 | 0.6989 | 157,805 | -0.00(-0.33%) |
Feb 16, 2024 | 0.6890 | 0.7099 | 0.6633 | 0.7012 | 218,127 | +0.02(+3.07%) |
Feb 15, 2024 | 0.7200 | 0.7200 | 0.6803 | 0.6803 | 158,648 | -0.01(-1.62%) |
Feb 14, 2024 | 0.6500 | 0.7072 | 0.6400 | 0.6915 | 387,247 | +0.07(+11.93%) |
Feb 13, 2024 | 0.6900 | 0.6900 | 0.6030 | 0.6178 | 184,836 | -0.03(-4.51%) |
Feb 12, 2024 | 0.6290 | 0.6900 | 0.6245 | 0.6470 | 282,502 | +0.03(+4.34%) |
Feb 09, 2024 | 0.6300 | 0.6301 | 0.6016 | 0.6201 | 148,337 | +0.01(+1.54%) |
Feb 08, 2024 | 0.6251 | 0.6495 | 0.6011 | 0.6107 | 183,880 | -0.00(-0.70%) |
Feb 07, 2024 | 0.5910 | 0.6263 | 0.5910 | 0.6150 | 91,530 | +0.02(+2.76%) |
Feb 06, 2024 | 0.5800 | 0.6279 | 0.5750 | 0.5985 | 151,766 | -0.00(-0.27%) |
Feb 05, 2024 | 0.6112 | 0.6440 | 0.5612 | 0.6001 | 399,331 | -0.02(-3.44%) |
Feb 02, 2024 | 0.6200 | 0.6674 | 0.6052 | 0.6215 | 182,073 | -0.01(-2.28%) |
Feb 01, 2024 | 0.6200 | 0.6569 | 0.6200 | 0.6360 | 110,241 | +0.02(+3.90%) |
Jan 31, 2024 | 0.6300 | 0.6652 | 0.6100 | 0.6121 | 344,188 | -0.03(-4.64%) |
Jan 30, 2024 | 0.6600 | 0.6826 | 0.6110 | 0.6419 | 193,570 | -0.05(-7.00%) |
Jan 29, 2024 | 0.6750 | 0.6989 | 0.6510 | 0.6902 | 132,498 | +0.02(+3.01%) |
Jan 26, 2024 | 0.6049 | 0.6898 | 0.6049 | 0.6700 | 553,045 | +0.04(+5.90%) |
Jan 25, 2024 | 0.6301 | 0.6500 | 0.6021 | 0.6327 | 136,139 | +0.00(+0.75%) |
Jan 24, 2024 | 0.6402 | 0.6500 | 0.6110 | 0.6280 | 147,798 | -0.01(-1.89%) |
Jan 23, 2024 | 0.6402 | 0.6696 | 0.6251 | 0.6401 | 72,531 | -0.02(-2.87%) |
Jan 22, 2024 | 0.6425 | 0.6947 | 0.6311 | 0.6590 | 99,579 | -0.00(-0.15%) |
Jan 19, 2024 | 0.6500 | 0.6784 | 0.6211 | 0.6600 | 95,539 | -0.02(-2.42%) |
Jan 18, 2024 | 0.6689 | 0.6900 | 0.6330 | 0.6764 | 174,752 | -0.01(-1.26%) |
Jan 17, 2024 | 0.6700 | 0.6998 | 0.6700 | 0.6850 | 94,096 | +0.00(+0.56%) |
Jan 16, 2024 | 0.6920 | 0.7197 | 0.6801 | 0.6812 | 162,974 | -0.01(-0.99%) |
Jan 12, 2024 | 0.7200 | 0.7300 | 0.6718 | 0.6880 | 234,079 | -0.03(-3.71%) |
Jan 11, 2024 | 0.7206 | 0.7288 | 0.6805 | 0.7145 | 607,280 | -0.01(-1.96%) |
Jan 10, 2024 | 0.7800 | 0.7800 | 0.7106 | 0.7288 | 191,707 | -0.02(-2.83%) |
Jan 09, 2024 | 0.7700 | 0.7789 | 0.7300 | 0.7500 | 511,409 | +0.03(+4.17%) |
Jan 08, 2024 | 0.7100 | 0.7300 | 0.6614 | 0.7200 | 584,210 | +0.01(+1.84%) |
Jan 05, 2024 | 0.7120 | 0.8000 | 0.6913 | 0.7070 | 228,085 | +0.00(+0.47%) |
Jan 04, 2024 | 0.6600 | 0.7200 | 0.6400 | 0.7037 | 358,724 | +0.03(+4.50%) |
Jan 03, 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6734 | 233,271 | -0.04(-5.75%) |