Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7800 | 0.8600 | 0.7661 | 0.7920 | 157,888 | +0.00(+0.25%) |
Mar 27, 2024 | 0.7625 | 0.7936 | 0.7405 | 0.7900 | 76,251 | +0.01(+1.28%) |
Mar 26, 2024 | 0.7865 | 0.7865 | 0.7500 | 0.7800 | 65,309 | +0.00(+0.32%) |
Mar 25, 2024 | 0.7400 | 0.7935 | 0.7400 | 0.7775 | 91,707 | +0.05(+6.51%) |
Mar 22, 2024 | 0.7700 | 0.7700 | 0.7101 | 0.7300 | 94,978 | -0.04(-5.07%) |
Mar 21, 2024 | 0.7680 | 0.7690 | 0.7500 | 0.7690 | 49,941 | +0.04(+5.20%) |
Mar 20, 2024 | 0.7800 | 0.8324 | 0.7100 | 0.7310 | 162,954 | -0.05(-6.31%) |
Mar 19, 2024 | 0.8390 | 0.8390 | 0.7581 | 0.7802 | 93,835 | -0.05(-6.00%) |
Mar 18, 2024 | 0.8190 | 0.8994 | 0.7980 | 0.8300 | 332,038 | +0.02(+2.47%) |
Mar 15, 2024 | 0.6478 | 0.8498 | 0.6360 | 0.8100 | 461,899 | +0.15(+22.14%) |
Mar 14, 2024 | 0.7101 | 0.7101 | 0.6632 | 0.6632 | 52,619 | -0.04(-6.01%) |
Mar 13, 2024 | 0.7154 | 0.7643 | 0.6497 | 0.7056 | 334,183 | -0.02(-2.97%) |
Mar 12, 2024 | 0.7450 | 0.7450 | 0.7019 | 0.7272 | 128,137 | -0.00(-0.52%) |
Mar 11, 2024 | 0.7400 | 0.7585 | 0.6800 | 0.7310 | 380,517 | -0.03(-3.77%) |
Mar 08, 2024 | 0.6711 | 0.7600 | 0.6500 | 0.7596 | 1,286,907 | +0.11(+16.93%) |
Mar 07, 2024 | 0.6300 | 0.6498 | 0.6300 | 0.6496 | 60,198 | +0.01(+1.50%) |
Mar 06, 2024 | 0.6400 | 0.6550 | 0.6230 | 0.6400 | 43,255 | +0.01(+1.36%) |
Mar 05, 2024 | 0.6410 | 0.6639 | 0.6314 | 0.6314 | 136,028 | -0.02(-2.85%) |
Mar 04, 2024 | 0.6731 | 0.6731 | 0.6319 | 0.6499 | 133,057 | -0.00(-0.02%) |
Mar 01, 2024 | 0.6500 | 0.6898 | 0.6350 | 0.6500 | 114,371 | +0.01(+1.56%) |
Feb 29, 2024 | 0.6496 | 0.6721 | 0.6235 | 0.6400 | 59,653 | -0.03(-4.43%) |
Feb 28, 2024 | 0.6800 | 0.6900 | 0.6300 | 0.6697 | 123,408 | +0.02(+3.44%) |
Feb 27, 2024 | 0.6300 | 0.6880 | 0.6055 | 0.6474 | 166,754 | +0.02(+3.58%) |
Feb 26, 2024 | 0.6150 | 0.6595 | 0.6150 | 0.6250 | 275,896 | +0.01(+1.63%) |
Feb 23, 2024 | 0.6800 | 0.7080 | 0.5880 | 0.6150 | 161,712 | -0.08(-10.88%) |
Feb 22, 2024 | 0.7212 | 0.7212 | 0.6800 | 0.6901 | 90,635 | -0.03(-4.31%) |
Feb 21, 2024 | 0.7100 | 0.7212 | 0.6652 | 0.7212 | 87,343 | +0.04(+5.61%) |
Feb 20, 2024 | 0.7214 | 0.7214 | 0.6500 | 0.6829 | 79,614 | -0.04(-5.35%) |
Feb 16, 2024 | 0.7100 | 0.7220 | 0.7000 | 0.7215 | 316,521 | +0.01(+1.73%) |
Feb 15, 2024 | 0.6470 | 0.7220 | 0.6470 | 0.7092 | 364,760 | +0.04(+6.01%) |
Feb 14, 2024 | 0.6460 | 0.6900 | 0.6342 | 0.6690 | 121,998 | +0.02(+2.53%) |
Feb 13, 2024 | 0.6345 | 0.6662 | 0.6235 | 0.6525 | 50,837 | -0.01(-1.14%) |
Feb 12, 2024 | 0.6200 | 0.6799 | 0.5780 | 0.6600 | 183,694 | +0.04(+6.45%) |
Feb 09, 2024 | 0.6100 | 0.6725 | 0.5573 | 0.6200 | 278,497 | +0.06(+10.28%) |
Feb 08, 2024 | 0.5410 | 0.6130 | 0.5410 | 0.5622 | 52,330 | +0.01(+1.50%) |
Feb 07, 2024 | 0.5600 | 0.5700 | 0.5403 | 0.5539 | 30,388 | -0.01(-1.11%) |
Feb 06, 2024 | 0.5754 | 0.5800 | 0.5433 | 0.5601 | 43,293 | -0.01(-1.74%) |
Feb 05, 2024 | 0.6000 | 0.5978 | 0.5208 | 0.5700 | 80,401 | -0.01(-1.72%) |
Feb 02, 2024 | 0.5712 | 0.5925 | 0.5600 | 0.5800 | 25,837 | -0.01(-1.51%) |
Feb 01, 2024 | 0.6200 | 0.6200 | 0.5605 | 0.5889 | 150,351 | -0.03(-5.18%) |
Jan 31, 2024 | 0.6227 | 0.6400 | 0.6101 | 0.6211 | 33,241 | +0.01(+1.80%) |
Jan 30, 2024 | 0.6349 | 0.6500 | 0.6100 | 0.6101 | 51,096 | -0.02(-3.91%) |
Jan 29, 2024 | 0.6300 | 0.6492 | 0.6000 | 0.6349 | 105,541 | +0.01(+2.40%) |
Jan 26, 2024 | 0.6500 | 0.6830 | 0.6013 | 0.6200 | 183,358 | -0.05(-7.39%) |
Jan 25, 2024 | 0.6600 | 0.6830 | 0.6110 | 0.6695 | 110,364 | +0.01(+0.90%) |
Jan 24, 2024 | 0.6532 | 0.7000 | 0.5930 | 0.6635 | 292,429 | -0.01(-1.12%) |
Jan 23, 2024 | 0.6500 | 0.7299 | 0.5810 | 0.6710 | 1,170,732 | +0.02(+3.23%) |
Jan 22, 2024 | 0.5017 | 0.6700 | 0.4710 | 0.6500 | 8,151,375 | +0.20(+44.12%) |
Jan 19, 2024 | 0.4575 | 0.4798 | 0.4330 | 0.4510 | 197,278 | -0.02(-4.02%) |
Jan 18, 2024 | 0.4670 | 0.4890 | 0.4500 | 0.4699 | 59,376 | +0.02(+3.50%) |
Jan 17, 2024 | 0.4800 | 0.5083 | 0.4400 | 0.4540 | 137,271 | -0.03(-6.12%) |
Jan 16, 2024 | 0.5400 | 0.5399 | 0.4700 | 0.4836 | 100,263 | -0.05(-9.35%) |
Jan 12, 2024 | 0.5100 | 0.5800 | 0.5100 | 0.5335 | 291,220 | -0.03(-4.73%) |
Jan 11, 2024 | 0.5100 | 0.6828 | 0.5069 | 0.5600 | 2,869,663 | +0.09(+19.15%) |
Jan 10, 2024 | 0.4910 | 0.4949 | 0.4600 | 0.4700 | 45,082 | -0.02(-4.08%) |
Jan 09, 2024 | 0.5255 | 0.5255 | 0.4820 | 0.4900 | 48,279 | -0.04(-6.84%) |
Jan 08, 2024 | 0.5081 | 0.5495 | 0.4810 | 0.5260 | 111,806 | +0.02(+4.89%) |
Jan 05, 2024 | 0.5359 | 0.5359 | 0.5010 | 0.5015 | 37,240 | -0.02(-3.54%) |
Jan 04, 2024 | 0.5300 | 0.5498 | 0.4962 | 0.5199 | 27,410 | -0.01(-0.95%) |
Jan 03, 2024 | 0.5090 | 0.5700 | 0.5013 | 0.5249 | 23,187 | +0.02(+4.81%) |