Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6200 | 0.6200 | 0.5970 | 0.6000 | 82,579 | -0.01(-1.27%) |
Apr 29, 2024 | 0.6110 | 0.6500 | 0.5619 | 0.6077 | 163,053 | -0.03(-4.54%) |
Apr 26, 2024 | 0.6500 | 0.6850 | 0.6300 | 0.6366 | 1,035,691 | -0.02(-3.13%) |
Apr 25, 2024 | 0.6400 | 0.7300 | 0.6102 | 0.6572 | 1,503,147 | +0.03(+3.99%) |
Apr 24, 2024 | 0.6100 | 0.6800 | 0.6100 | 0.6320 | 363,537 | -0.01(-1.48%) |
Apr 23, 2024 | 0.7340 | 0.7399 | 0.6200 | 0.6415 | 3,095,351 | -0.04(-6.35%) |
Apr 22, 2024 | 0.6969 | 0.7000 | 0.6600 | 0.6850 | 25,997 | -0.01(-1.71%) |
Apr 19, 2024 | 0.6200 | 0.7100 | 0.6100 | 0.6969 | 88,345 | +0.07(+10.62%) |
Apr 18, 2024 | 0.6200 | 0.6600 | 0.6052 | 0.6300 | 39,942 | -0.01(-1.56%) |
Apr 17, 2024 | 0.6240 | 0.6650 | 0.6100 | 0.6400 | 73,649 | +0.00(+0.16%) |
Apr 16, 2024 | 0.6395 | 0.6490 | 0.6100 | 0.6390 | 97,106 | -0.01(-1.54%) |
Apr 15, 2024 | 0.7000 | 0.6990 | 0.6051 | 0.6490 | 132,387 | -0.04(-6.48%) |
Apr 12, 2024 | 0.6750 | 0.7095 | 0.6600 | 0.6940 | 63,271 | +0.01(+1.24%) |
Apr 11, 2024 | 0.7200 | 0.7490 | 0.6732 | 0.6855 | 69,974 | -0.03(-3.82%) |
Apr 10, 2024 | 0.7500 | 0.7590 | 0.7006 | 0.7127 | 98,446 | -0.04(-5.01%) |
Apr 09, 2024 | 0.7790 | 0.7790 | 0.7203 | 0.7503 | 105,790 | -0.00(-0.23%) |
Apr 08, 2024 | 0.7600 | 0.7800 | 0.7110 | 0.7520 | 46,263 | -0.01(-1.05%) |
Apr 05, 2024 | 0.7800 | 0.7900 | 0.7290 | 0.7600 | 70,929 | -0.01(-1.30%) |
Apr 04, 2024 | 0.7752 | 0.8300 | 0.7612 | 0.7700 | 94,172 | -0.01(-1.28%) |
Apr 03, 2024 | 0.7975 | 0.8300 | 0.7602 | 0.7800 | 65,568 | -0.04(-4.88%) |
Apr 02, 2024 | 0.8200 | 0.8200 | 0.7906 | 0.8200 | 47,004 | -0.02(-2.90%) |
Apr 01, 2024 | 0.8300 | 0.8600 | 0.7511 | 0.8445 | 187,723 | +0.00(+0.54%) |
Mar 28, 2024 | 0.8500 | 0.8620 | 0.8300 | 0.8400 | 84,286 | -0.04(-4.55%) |
Mar 27, 2024 | 0.8200 | 0.8899 | 0.8200 | 0.8800 | 71,611 | +0.03(+3.77%) |
Mar 26, 2024 | 0.8680 | 0.8729 | 0.8100 | 0.8480 | 166,719 | +0.02(+1.83%) |
Mar 25, 2024 | 0.8400 | 0.8970 | 0.8002 | 0.8328 | 135,247 | -0.01(-1.28%) |
Mar 22, 2024 | 0.8954 | 0.9200 | 0.8266 | 0.8436 | 165,832 | -0.04(-4.14%) |
Mar 21, 2024 | 0.8780 | 0.9100 | 0.8545 | 0.8800 | 116,068 | -0.01(-1.23%) |
Mar 20, 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8910 | 130,405 | -0.02(-2.09%) |
Mar 19, 2024 | 0.9100 | 0.9100 | 0.8620 | 0.9100 | 135,640 | -0.01(-0.86%) |
Mar 18, 2024 | 0.9159 | 0.9304 | 0.8279 | 0.9179 | 208,863 | +0.01(+1.65%) |
Mar 15, 2024 | 0.9700 | 1.110 | 0.9029 | 0.9030 | 468,323 | -0.07(-6.91%) |
Mar 14, 2024 | 0.9300 | 0.9899 | 0.8410 | 0.9700 | 511,953 | +0.04(+4.30%) |
Mar 13, 2024 | 0.9700 | 1.010 | 0.8801 | 0.9300 | 610,518 | -0.10(-9.71%) |
Mar 12, 2024 | 1.120 | 1.250 | 0.9500 | 1.030 | 1,519,415 | -0.13(-11.21%) |
Mar 11, 2024 | 1.400 | 1.680 | 1.100 | 1.160 | 17,671,580 | -0.08(-6.45%) |
Mar 08, 2024 | 1.480 | 2.690 | 1.170 | 1.240 | 66,313,024 | +0.58(+88.16%) |
Mar 07, 2024 | 0.7100 | 0.7100 | 0.6251 | 0.6590 | 51,150 | -0.04(-5.86%) |
Mar 06, 2024 | 0.7111 | 0.7300 | 0.6712 | 0.7000 | 32,064 | +0.01(+2.06%) |
Mar 05, 2024 | 0.7094 | 0.7211 | 0.6702 | 0.6859 | 44,529 | -0.04(-4.87%) |
Mar 04, 2024 | 0.7482 | 0.7496 | 0.6810 | 0.7210 | 71,252 | -0.05(-6.49%) |
Mar 01, 2024 | 0.7700 | 0.7880 | 0.7306 | 0.7710 | 25,141 | -0.04(-4.81%) |
Feb 29, 2024 | 0.8392 | 0.8400 | 0.7400 | 0.8100 | 41,579 | +0.06(+8.14%) |
Feb 28, 2024 | 0.7500 | 0.7587 | 0.7021 | 0.7490 | 47,841 | +0.01(+1.41%) |
Feb 27, 2024 | 0.7300 | 0.7600 | 0.6806 | 0.7386 | 73,237 | +0.04(+5.97%) |
Feb 26, 2024 | 0.6901 | 0.7196 | 0.6800 | 0.6970 | 45,266 | +0.02(+2.50%) |
Feb 23, 2024 | 0.6850 | 0.7034 | 0.6610 | 0.6800 | 29,565 | -0.06(-7.77%) |
Feb 22, 2024 | 0.7500 | 0.7600 | 0.6510 | 0.7373 | 124,057 | +0.00(+0.31%) |
Feb 21, 2024 | 0.7798 | 0.7798 | 0.7030 | 0.7350 | 60,780 | -0.07(-8.13%) |
Feb 20, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 55,399 | +0.00(+0.13%) |
Feb 16, 2024 | 0.8290 | 0.8290 | 0.7618 | 0.7990 | 44,848 | -0.01(-1.36%) |
Feb 15, 2024 | 0.8100 | 0.8345 | 0.7606 | 0.8100 | 64,432 | -0.01(-1.00%) |
Feb 14, 2024 | 0.8249 | 0.8600 | 0.7700 | 0.8182 | 84,252 | -0.02(-2.26%) |
Feb 13, 2024 | 0.8064 | 0.8400 | 0.7721 | 0.8371 | 82,173 | +0.05(+6.42%) |
Feb 12, 2024 | 0.8663 | 0.8663 | 0.7600 | 0.7866 | 114,483 | -0.04(-4.67%) |
Feb 09, 2024 | 0.8480 | 0.8600 | 0.8100 | 0.8251 | 23,239 | -0.02(-2.70%) |
Feb 08, 2024 | 0.8900 | 0.8910 | 0.8010 | 0.8480 | 121,047 | -0.02(-2.53%) |
Feb 07, 2024 | 0.8900 | 0.9200 | 0.8406 | 0.8700 | 72,910 | -0.05(-5.45%) |
Feb 06, 2024 | 0.9800 | 0.9772 | 0.8259 | 0.9201 | 108,410 | -0.06(-6.10%) |
Feb 05, 2024 | 0.9900 | 0.9900 | 0.9351 | 0.9799 | 80,211 | -0.01(-0.84%) |
Feb 02, 2024 | 1.050 | 1.050 | 0.9500 | 0.9882 | 49,634 | -0.05(-4.98%) |