Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8100 | 0.9303 | 0.8050 | 0.8973 | 1,277,931 | +0.07(+8.88%) |
Mar 27, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8241 | 460,709 | +0.02(+2.82%) |
Mar 26, 2024 | 0.8200 | 0.8200 | 0.7750 | 0.8015 | 565,607 | -0.00(-0.06%) |
Mar 25, 2024 | 0.7800 | 0.8397 | 0.7750 | 0.8020 | 804,397 | +0.01(+1.75%) |
Mar 22, 2024 | 0.7400 | 0.7900 | 0.7247 | 0.7882 | 708,163 | +0.04(+5.05%) |
Mar 21, 2024 | 0.7790 | 0.7790 | 0.7441 | 0.7503 | 571,076 | -0.03(-3.32%) |
Mar 20, 2024 | 0.7320 | 0.7800 | 0.7300 | 0.7761 | 472,252 | +0.03(+4.47%) |
Mar 19, 2024 | 0.7400 | 0.7520 | 0.7203 | 0.7429 | 425,353 | +0.02(+3.15%) |
Mar 18, 2024 | 0.7200 | 0.8000 | 0.7000 | 0.7202 | 1,089,249 | -0.02(-2.20%) |
Mar 15, 2024 | 0.6831 | 0.7400 | 0.6831 | 0.7364 | 1,614,182 | +0.05(+6.91%) |
Mar 14, 2024 | 0.7162 | 0.7298 | 0.6805 | 0.6888 | 545,562 | -0.03(-4.37%) |
Mar 13, 2024 | 0.7184 | 0.7314 | 0.7100 | 0.7203 | 382,986 | +0.03(+3.74%) |
Mar 12, 2024 | 0.7200 | 0.7380 | 0.6500 | 0.6943 | 881,201 | -0.03(-3.57%) |
Mar 11, 2024 | 0.7300 | 0.7484 | 0.7200 | 0.7200 | 307,099 | -0.03(-3.56%) |
Mar 08, 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7466 | 436,666 | +0.00(+0.08%) |
Mar 07, 2024 | 0.7200 | 0.7497 | 0.7150 | 0.7460 | 308,561 | +0.03(+4.34%) |
Mar 06, 2024 | 0.7302 | 0.7650 | 0.7015 | 0.7150 | 516,699 | -0.02(-2.20%) |
Mar 05, 2024 | 0.7500 | 0.7800 | 0.7304 | 0.7311 | 578,515 | -0.03(-4.53%) |
Mar 04, 2024 | 0.7743 | 0.7999 | 0.7603 | 0.7658 | 321,434 | -0.01(-1.49%) |
Mar 01, 2024 | 0.7560 | 0.7974 | 0.7560 | 0.7774 | 326,319 | +0.01(+1.18%) |
Feb 29, 2024 | 0.8000 | 0.8200 | 0.7610 | 0.7683 | 438,332 | -0.02(-2.23%) |
Feb 28, 2024 | 0.7494 | 0.7960 | 0.7494 | 0.7858 | 437,721 | +0.03(+4.30%) |
Feb 27, 2024 | 0.7401 | 0.7640 | 0.7401 | 0.7534 | 413,658 | +0.01(+1.67%) |
Feb 26, 2024 | 0.7500 | 0.7962 | 0.7400 | 0.7410 | 540,879 | -0.02(-2.50%) |
Feb 23, 2024 | 0.7700 | 0.7890 | 0.7600 | 0.7600 | 418,988 | -0.03(-3.80%) |
Feb 22, 2024 | 0.7664 | 0.7978 | 0.7606 | 0.7900 | 396,098 | +0.02(+2.61%) |
Feb 21, 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7699 | 388,899 | +0.02(+2.65%) |
Feb 20, 2024 | 0.7700 | 0.7751 | 0.7268 | 0.7500 | 870,539 | -0.05(-5.67%) |
Feb 16, 2024 | 0.8500 | 0.8600 | 0.7700 | 0.7951 | 1,220,121 | -0.05(-5.60%) |
Feb 15, 2024 | 0.7786 | 0.8549 | 0.7600 | 0.8423 | 1,038,834 | +0.07(+9.12%) |
Feb 14, 2024 | 0.7400 | 0.7812 | 0.7100 | 0.7719 | 1,033,308 | +0.09(+13.51%) |
Feb 13, 2024 | 0.7161 | 0.7450 | 0.6701 | 0.6800 | 794,236 | -0.04(-5.12%) |
Feb 12, 2024 | 0.6290 | 0.7390 | 0.6290 | 0.7167 | 1,131,335 | +0.06(+8.92%) |
Feb 09, 2024 | 0.6040 | 0.6700 | 0.6040 | 0.6580 | 563,106 | +0.05(+7.57%) |
Feb 08, 2024 | 0.6200 | 0.6370 | 0.6000 | 0.6117 | 578,003 | +0.00(+0.00%) |
Feb 07, 2024 | 0.6067 | 0.6350 | 0.6000 | 0.6117 | 564,276 | +0.00(+0.23%) |
Feb 06, 2024 | 0.6000 | 0.6199 | 0.6000 | 0.6103 | 688,018 | +0.01(+1.72%) |
Feb 05, 2024 | 0.6300 | 0.6498 | 0.6000 | 0.6000 | 675,064 | -0.03(-4.09%) |
Feb 02, 2024 | 0.6400 | 0.6498 | 0.6220 | 0.6256 | 347,470 | -0.01(-1.76%) |
Feb 01, 2024 | 0.6300 | 0.6499 | 0.6225 | 0.6368 | 619,996 | +0.02(+2.54%) |
Jan 31, 2024 | 0.6300 | 0.6422 | 0.6200 | 0.6210 | 433,046 | -0.00(-0.64%) |
Jan 30, 2024 | 0.6900 | 0.7200 | 0.6210 | 0.6250 | 796,436 | -0.04(-6.54%) |
Jan 29, 2024 | 0.6780 | 0.7224 | 0.6500 | 0.6687 | 1,493,596 | -0.01(-1.69%) |
Jan 26, 2024 | 0.6700 | 0.6877 | 0.6600 | 0.6802 | 310,328 | +0.03(+4.15%) |
Jan 25, 2024 | 0.6300 | 0.6825 | 0.6300 | 0.6531 | 510,175 | +0.01(+2.03%) |
Jan 24, 2024 | 0.6700 | 0.6800 | 0.6051 | 0.6401 | 1,412,619 | -0.03(-4.97%) |
Jan 23, 2024 | 0.7000 | 0.7090 | 0.6600 | 0.6736 | 801,775 | -0.03(-3.77%) |
Jan 22, 2024 | 0.7200 | 0.7385 | 0.6701 | 0.7000 | 927,968 | -0.02(-2.91%) |
Jan 19, 2024 | 0.7598 | 0.7598 | 0.7200 | 0.7210 | 677,472 | -0.03(-3.87%) |
Jan 18, 2024 | 0.7800 | 0.7900 | 0.7350 | 0.7500 | 1,390,872 | -0.02(-1.99%) |
Jan 17, 2024 | 0.7500 | 0.7814 | 0.7350 | 0.7652 | 852,919 | +0.02(+2.03%) |
Jan 16, 2024 | 0.7500 | 0.7598 | 0.7400 | 0.7500 | 433,298 | +0.00(+0.00%) |
Jan 12, 2024 | 0.7374 | 0.7600 | 0.7280 | 0.7500 | 540,905 | +0.01(+1.23%) |
Jan 11, 2024 | 0.7300 | 0.7650 | 0.7317 | 0.7409 | 480,388 | -0.01(-0.68%) |
Jan 10, 2024 | 0.7485 | 0.7595 | 0.7250 | 0.7460 | 696,259 | -0.00(-0.07%) |
Jan 09, 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7465 | 381,227 | -0.02(-2.38%) |
Jan 08, 2024 | 0.7600 | 0.7790 | 0.7422 | 0.7647 | 832,321 | +0.00(+0.54%) |
Jan 05, 2024 | 0.7791 | 0.7791 | 0.7606 | 0.7606 | 586,665 | -0.02(-2.39%) |
Jan 04, 2024 | 0.7700 | 0.7945 | 0.7606 | 0.7792 | 566,416 | -0.00(-0.49%) |
Jan 03, 2024 | 0.8099 | 0.8300 | 0.7667 | 0.7830 | 478,331 | -0.03(-3.18%) |