Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5000 | 0.5510 | 0.4999 | 0.5380 | 990,088 | +0.02(+2.87%) |
Mar 27, 2024 | 0.5200 | 0.5599 | 0.5184 | 0.5230 | 833,134 | -0.01(-1.69%) |
Mar 26, 2024 | 0.4760 | 0.5383 | 0.4678 | 0.5320 | 1,692,358 | +0.06(+13.89%) |
Mar 25, 2024 | 0.4700 | 0.4760 | 0.4643 | 0.4671 | 367,839 | -0.01(-1.97%) |
Mar 22, 2024 | 0.4800 | 0.5005 | 0.4710 | 0.4765 | 278,047 | -0.01(-1.14%) |
Mar 21, 2024 | 0.4810 | 0.4829 | 0.4800 | 0.4820 | 284,651 | +0.01(+1.47%) |
Mar 20, 2024 | 0.4790 | 0.4800 | 0.4700 | 0.4750 | 308,425 | +0.00(+0.44%) |
Mar 19, 2024 | 0.4711 | 0.4840 | 0.4700 | 0.4729 | 469,500 | -0.00(-0.02%) |
Mar 18, 2024 | 0.4960 | 0.4960 | 0.4730 | 0.4730 | 408,590 | -0.02(-3.47%) |
Mar 15, 2024 | 0.4990 | 0.5090 | 0.4871 | 0.4900 | 527,123 | +0.00(+0.20%) |
Mar 14, 2024 | 0.4900 | 0.5020 | 0.4820 | 0.4890 | 362,746 | -0.00(-0.43%) |
Mar 13, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4911 | 629,166 | +0.00(+0.22%) |
Mar 12, 2024 | 0.4900 | 0.5070 | 0.4825 | 0.4900 | 331,827 | -0.00(-0.20%) |
Mar 11, 2024 | 0.5100 | 0.5051 | 0.4700 | 0.4910 | 305,717 | -0.02(-4.29%) |
Mar 08, 2024 | 0.5200 | 0.5278 | 0.5049 | 0.5130 | 702,700 | -0.01(-1.91%) |
Mar 07, 2024 | 0.5466 | 0.5475 | 0.5200 | 0.5230 | 276,442 | -0.02(-4.32%) |
Mar 06, 2024 | 0.5400 | 0.5600 | 0.5122 | 0.5466 | 816,106 | +0.03(+5.12%) |
Mar 05, 2024 | 0.4711 | 0.5407 | 0.4630 | 0.5200 | 834,166 | +0.04(+8.38%) |
Mar 04, 2024 | 0.5000 | 0.5035 | 0.4710 | 0.4798 | 402,677 | -0.01(-2.18%) |
Mar 01, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4905 | 311,982 | +0.01(+2.40%) |
Feb 29, 2024 | 0.4900 | 0.5105 | 0.4700 | 0.4790 | 483,787 | -0.01(-1.54%) |
Feb 28, 2024 | 0.5000 | 0.5100 | 0.4865 | 0.4865 | 285,096 | +0.01(+1.35%) |
Feb 27, 2024 | 0.4750 | 0.5000 | 0.4675 | 0.4800 | 469,075 | +0.00(+0.48%) |
Feb 26, 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4777 | 508,853 | -0.02(-4.15%) |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4984 | 255,918 | -0.01(-1.62%) |
Feb 22, 2024 | 0.5254 | 0.5410 | 0.4841 | 0.5066 | 553,241 | -0.02(-3.60%) |
Feb 21, 2024 | 0.5490 | 0.5775 | 0.5160 | 0.5255 | 353,548 | -0.02(-3.91%) |
Feb 20, 2024 | 0.5700 | 0.5715 | 0.5400 | 0.5469 | 433,158 | -0.03(-4.55%) |
Feb 16, 2024 | 0.5885 | 0.5885 | 0.5700 | 0.5730 | 124,342 | -0.01(-1.21%) |
Feb 15, 2024 | 0.5775 | 0.5959 | 0.5699 | 0.5800 | 304,096 | -0.00(-0.26%) |
Feb 14, 2024 | 0.5891 | 0.5987 | 0.5651 | 0.5815 | 281,560 | +0.02(+3.64%) |
Feb 13, 2024 | 0.5730 | 0.5960 | 0.5610 | 0.5611 | 255,307 | -0.03(-4.90%) |
Feb 12, 2024 | 0.5758 | 0.5972 | 0.5730 | 0.5900 | 298,091 | +0.01(+2.41%) |
Feb 09, 2024 | 0.5725 | 0.5986 | 0.5725 | 0.5761 | 130,973 | -0.00(-0.35%) |
Feb 08, 2024 | 0.5810 | 0.5995 | 0.5781 | 0.5781 | 151,422 | -0.01(-2.03%) |
Feb 07, 2024 | 0.6117 | 0.6190 | 0.5835 | 0.5901 | 159,561 | -0.02(-2.99%) |
Feb 06, 2024 | 0.6000 | 0.6111 | 0.5800 | 0.6083 | 124,088 | +0.03(+4.52%) |
Feb 05, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 148,957 | -0.01(-1.69%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5810 | 0.5920 | 328,023 | -0.01(-1.66%) |
Feb 01, 2024 | 0.6550 | 0.6550 | 0.5900 | 0.6020 | 273,579 | -0.02(-3.15%) |
Jan 31, 2024 | 0.6400 | 0.6405 | 0.5950 | 0.6216 | 310,128 | +0.02(+2.93%) |
Jan 30, 2024 | 0.6000 | 0.6663 | 0.5970 | 0.6039 | 708,505 | +0.01(+1.16%) |
Jan 29, 2024 | 0.5966 | 0.5974 | 0.5610 | 0.5970 | 287,066 | +0.02(+3.97%) |
Jan 26, 2024 | 0.5963 | 0.6035 | 0.5710 | 0.5742 | 181,246 | +0.00(+0.65%) |
Jan 25, 2024 | 0.5820 | 0.5979 | 0.5700 | 0.5705 | 277,908 | -0.01(-1.31%) |
Jan 24, 2024 | 0.6490 | 0.6596 | 0.5649 | 0.5781 | 512,828 | -0.05(-8.64%) |
Jan 23, 2024 | 0.6300 | 0.6779 | 0.6200 | 0.6328 | 191,834 | -0.02(-3.33%) |
Jan 22, 2024 | 0.5833 | 0.6900 | 0.5833 | 0.6546 | 453,027 | +0.06(+9.41%) |
Jan 19, 2024 | 0.5580 | 0.6125 | 0.5501 | 0.5983 | 247,649 | +0.04(+7.80%) |
Jan 18, 2024 | 0.5600 | 0.5859 | 0.5500 | 0.5550 | 302,478 | -0.01(-2.49%) |
Jan 17, 2024 | 0.6100 | 0.6140 | 0.5300 | 0.5692 | 577,122 | -0.02(-3.70%) |
Jan 16, 2024 | 0.6030 | 0.6260 | 0.5900 | 0.5911 | 466,392 | -0.02(-3.18%) |
Jan 12, 2024 | 0.6500 | 0.6609 | 0.6105 | 0.6105 | 326,838 | -0.04(-6.06%) |
Jan 11, 2024 | 0.6500 | 0.6582 | 0.6100 | 0.6499 | 328,219 | -0.00(-0.02%) |
Jan 10, 2024 | 0.6500 | 0.6790 | 0.6451 | 0.6500 | 396,868 | +0.00(+0.00%) |
Jan 09, 2024 | 0.6500 | 0.6999 | 0.6460 | 0.6500 | 453,589 | +0.00(+0.00%) |
Jan 08, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 456,543 | -0.00(-0.17%) |
Jan 05, 2024 | 0.6800 | 0.6887 | 0.6511 | 0.6511 | 1,520,607 | -0.04(-5.71%) |
Jan 04, 2024 | 0.7000 | 0.7050 | 0.6401 | 0.6905 | 943,973 | -0.02(-3.02%) |
Jan 03, 2024 | 0.7700 | 0.7700 | 0.7012 | 0.7120 | 526,636 | -0.05(-6.22%) |