Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7470 | 0.8299 | 0.7400 | 0.7950 | 149,159 | +0.05(+6.43%) |
Apr 29, 2024 | 0.7400 | 0.7568 | 0.7100 | 0.7470 | 51,900 | -0.04(-5.44%) |
Apr 26, 2024 | 0.7497 | 0.7900 | 0.7400 | 0.7900 | 5,616 | +0.04(+5.81%) |
Apr 25, 2024 | 0.7479 | 0.7479 | 0.7466 | 0.7466 | 1,200 | +0.00(+0.23%) |
Apr 24, 2024 | 0.7500 | 0.7500 | 0.7449 | 0.7449 | 4,560 | -0.01(-1.75%) |
Apr 23, 2024 | 0.7558 | 0.7619 | 0.7400 | 0.7582 | 12,320 | -0.01(-0.76%) |
Apr 22, 2024 | 0.7300 | 0.7640 | 0.7300 | 0.7640 | 5,600 | +0.03(+4.66%) |
Apr 19, 2024 | 0.7600 | 0.7701 | 0.7300 | 0.7300 | 23,375 | -0.05(-6.04%) |
Apr 18, 2024 | 0.7846 | 0.7846 | 0.7600 | 0.7769 | 13,112 | -0.02(-2.88%) |
Apr 17, 2024 | 0.7650 | 0.7999 | 0.7600 | 0.7999 | 28,157 | +0.03(+4.56%) |
Apr 16, 2024 | 0.7660 | 0.7660 | 0.7618 | 0.7650 | 12,061 | -0.00(-0.12%) |
Apr 15, 2024 | 0.7645 | 0.7730 | 0.7480 | 0.7659 | 33,553 | +0.02(+2.17%) |
Apr 12, 2024 | 0.7333 | 0.7496 | 0.7333 | 0.7496 | 13,950 | +0.02(+2.50%) |
Apr 11, 2024 | 0.7495 | 0.7495 | 0.7300 | 0.7313 | 42,401 | -0.02(-2.49%) |
Apr 10, 2024 | 0.7682 | 0.7695 | 0.7500 | 0.7500 | 45,532 | -0.00(-0.60%) |
Apr 09, 2024 | 0.7650 | 0.7650 | 0.7545 | 0.7545 | 1,111 | -0.01(-0.72%) |
Apr 08, 2024 | 0.7400 | 0.7950 | 0.7150 | 0.7600 | 113,353 | -0.03(-3.80%) |
Apr 05, 2024 | 0.7880 | 0.7900 | 0.7880 | 0.7900 | 2,396 | +0.01(+0.68%) |
Apr 04, 2024 | 0.7899 | 0.7900 | 0.7706 | 0.7847 | 30,550 | +0.00(+0.10%) |
Apr 03, 2024 | 0.7619 | 0.7839 | 0.7619 | 0.7839 | 7,660 | +0.02(+2.47%) |
Apr 02, 2024 | 0.7494 | 0.7678 | 0.7380 | 0.7650 | 11,082 | +0.02(+2.10%) |
Apr 01, 2024 | 0.7900 | 0.7924 | 0.7100 | 0.7493 | 99,321 | -0.04(-5.44%) |
Mar 28, 2024 | 0.7810 | 0.7947 | 0.7550 | 0.7924 | 21,685 | -0.01(-0.83%) |
Mar 27, 2024 | 0.7700 | 0.7997 | 0.7512 | 0.7990 | 25,312 | +0.03(+3.77%) |
Mar 26, 2024 | 0.7800 | 0.8000 | 0.7550 | 0.7700 | 54,400 | -0.03(-3.75%) |
Mar 25, 2024 | 0.7851 | 0.8325 | 0.7150 | 0.8000 | 159,143 | -0.05(-5.77%) |
Mar 22, 2024 | 0.8450 | 0.8497 | 0.8399 | 0.8490 | 32,749 | +0.01(+1.07%) |
Mar 21, 2024 | 0.8175 | 0.8500 | 0.8100 | 0.8400 | 32,367 | +0.00(+0.00%) |
Mar 20, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8400 | 37,542 | -0.01(-1.18%) |
Mar 19, 2024 | 0.8639 | 0.8639 | 0.8400 | 0.8500 | 34,577 | -0.01(-0.91%) |
Mar 18, 2024 | 0.8700 | 0.8859 | 0.8578 | 0.8578 | 121,258 | -0.02(-2.52%) |
Mar 15, 2024 | 0.7625 | 0.8800 | 0.7350 | 0.8800 | 106,912 | +0.11(+14.29%) |
Mar 14, 2024 | 0.8160 | 0.8175 | 0.7216 | 0.7700 | 318,480 | -0.03(-3.75%) |
Mar 13, 2024 | 0.8775 | 0.8899 | 0.7950 | 0.8000 | 443,412 | -0.07(-7.78%) |
Mar 12, 2024 | 0.8425 | 0.8675 | 0.8425 | 0.8675 | 22,382 | +0.02(+2.09%) |
Mar 11, 2024 | 0.8300 | 0.9100 | 0.8300 | 0.8497 | 155,709 | +0.02(+2.37%) |
Mar 08, 2024 | 0.8369 | 0.8500 | 0.8225 | 0.8300 | 250,571 | -0.01(-0.68%) |
Mar 07, 2024 | 0.8631 | 0.9280 | 0.8300 | 0.8357 | 266,611 | -0.00(-0.51%) |
Mar 06, 2024 | 0.8000 | 0.9900 | 0.7800 | 0.8400 | 141,750 | +0.05(+6.33%) |
Mar 05, 2024 | 0.7501 | 0.8200 | 0.7501 | 0.7900 | 43,996 | +0.01(+1.35%) |
Mar 04, 2024 | 0.7300 | 0.7990 | 0.7300 | 0.7795 | 98,809 | +0.06(+9.02%) |
Mar 01, 2024 | 0.7170 | 0.7170 | 0.6050 | 0.7150 | 287,278 | +0.01(+1.78%) |
Feb 29, 2024 | 0.7001 | 0.7200 | 0.6820 | 0.7025 | 24,928 | -0.02(-2.44%) |
Feb 28, 2024 | 0.7351 | 0.7525 | 0.7001 | 0.7201 | 26,173 | +0.01(+1.42%) |
Feb 27, 2024 | 0.7051 | 0.7151 | 0.6800 | 0.7100 | 73,150 | +0.00(+0.00%) |
Feb 26, 2024 | 0.7150 | 0.7198 | 0.7051 | 0.7100 | 65,506 | -0.00(-0.42%) |
Feb 23, 2024 | 0.6470 | 0.7130 | 0.6010 | 0.7130 | 343,916 | -0.02(-2.44%) |
Feb 22, 2024 | 0.7600 | 0.7700 | 0.7213 | 0.7308 | 18,930 | -0.04(-5.09%) |
Feb 21, 2024 | 0.7330 | 0.7799 | 0.7200 | 0.7700 | 31,981 | +0.00(+0.00%) |
Feb 20, 2024 | 0.8000 | 0.8295 | 0.7620 | 0.7700 | 67,440 | -0.02(-2.41%) |
Feb 16, 2024 | 0.8201 | 0.8225 | 0.7710 | 0.7890 | 21,026 | -0.04(-4.94%) |
Feb 15, 2024 | 0.8341 | 0.8400 | 0.8300 | 0.8300 | 8,500 | -0.00(-0.50%) |
Feb 14, 2024 | 0.8370 | 0.8400 | 0.8342 | 0.8342 | 3,500 | +0.02(+2.49%) |
Feb 13, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.8139 | 8,941 | -0.01(-1.35%) |
Feb 12, 2024 | 0.8302 | 0.8400 | 0.8200 | 0.8250 | 50,330 | -0.01(-1.08%) |
Feb 09, 2024 | 0.8200 | 0.8340 | 0.7701 | 0.8340 | 18,962 | +0.02(+2.96%) |
Feb 08, 2024 | 0.7750 | 0.8347 | 0.7750 | 0.8100 | 32,214 | +0.02(+2.52%) |
Feb 07, 2024 | 0.8150 | 0.8150 | 0.7901 | 0.7901 | 6,087 | -0.02(-2.46%) |
Feb 06, 2024 | 0.7476 | 0.8200 | 0.7451 | 0.8100 | 64,451 | +0.06(+8.71%) |
Feb 05, 2024 | 0.7530 | 0.7874 | 0.7451 | 0.7451 | 34,471 | -0.01(-1.92%) |
Feb 02, 2024 | 0.7545 | 0.7690 | 0.7400 | 0.7597 | 9,830 | +0.02(+2.66%) |