Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8400 | 0.9100 | 0.8300 | 0.8851 | 838,157 | +0.04(+4.38%) |
Apr 29, 2024 | 0.8282 | 0.8980 | 0.8110 | 0.8480 | 787,656 | +0.02(+2.39%) |
Apr 26, 2024 | 0.7900 | 0.8400 | 0.7896 | 0.8282 | 670,762 | +0.04(+5.49%) |
Apr 25, 2024 | 0.8600 | 0.8613 | 0.7324 | 0.7851 | 2,912,232 | -0.08(-9.30%) |
Apr 24, 2024 | 0.9000 | 0.9046 | 0.8486 | 0.8656 | 798,748 | -0.04(-4.83%) |
Apr 23, 2024 | 0.8850 | 0.9400 | 0.8606 | 0.9095 | 1,100,484 | +0.04(+5.11%) |
Apr 22, 2024 | 0.7880 | 0.8800 | 0.7801 | 0.8653 | 732,278 | +0.09(+11.94%) |
Apr 19, 2024 | 0.7540 | 0.7995 | 0.7510 | 0.7730 | 897,915 | +0.02(+2.52%) |
Apr 18, 2024 | 0.7700 | 0.7800 | 0.7520 | 0.7540 | 709,273 | -0.03(-3.33%) |
Apr 17, 2024 | 0.8100 | 0.8199 | 0.7620 | 0.7800 | 860,663 | -0.02(-1.97%) |
Apr 16, 2024 | 0.8140 | 0.8379 | 0.7933 | 0.7957 | 587,733 | -0.02(-2.30%) |
Apr 15, 2024 | 0.8800 | 0.8800 | 0.8010 | 0.8144 | 904,055 | -0.05(-6.20%) |
Apr 12, 2024 | 0.8800 | 0.9074 | 0.8600 | 0.8682 | 506,536 | -0.01(-1.60%) |
Apr 11, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8823 | 689,950 | -0.02(-1.72%) |
Apr 10, 2024 | 0.9000 | 0.9071 | 0.8800 | 0.8977 | 661,482 | -0.01(-1.05%) |
Apr 09, 2024 | 0.9300 | 0.9559 | 0.9000 | 0.9072 | 775,056 | -0.02(-1.69%) |
Apr 08, 2024 | 0.9578 | 0.9598 | 0.9200 | 0.9228 | 339,823 | -0.03(-2.64%) |
Apr 05, 2024 | 0.9300 | 0.9600 | 0.9011 | 0.9478 | 462,446 | +0.02(+2.66%) |
Apr 04, 2024 | 0.9200 | 0.9400 | 0.9010 | 0.9232 | 365,902 | -0.00(-0.12%) |
Apr 03, 2024 | 0.9200 | 0.9384 | 0.8870 | 0.9243 | 569,620 | -0.01(-0.56%) |
Apr 02, 2024 | 0.9400 | 0.9432 | 0.9105 | 0.9295 | 464,904 | -0.01(-0.68%) |
Apr 01, 2024 | 0.9700 | 0.9749 | 0.8857 | 0.9359 | 828,597 | -0.02(-2.44%) |
Mar 28, 2024 | 1.010 | 1.020 | 0.9500 | 0.9593 | 932,400 | -0.03(-3.10%) |
Mar 27, 2024 | 1.020 | 1.060 | 0.9800 | 0.9900 | 3,286,959 | -0.03(-2.94%) |
Mar 26, 2024 | 1.030 | 1.060 | 1.020 | 1.020 | 519,544 | -0.02(-1.92%) |
Mar 25, 2024 | 1.030 | 1.090 | 1.010 | 1.040 | 595,725 | +0.00(+0.00%) |
Mar 22, 2024 | 1.030 | 1.060 | 1.000 | 1.040 | 661,386 | -0.01(-0.95%) |
Mar 21, 2024 | 1.050 | 1.065 | 1.010 | 1.050 | 620,027 | +0.01(+0.96%) |
Mar 20, 2024 | 1.000 | 1.075 | 0.9600 | 1.040 | 780,139 | +0.03(+2.97%) |
Mar 19, 2024 | 1.030 | 1.060 | 0.9850 | 1.010 | 1,401,413 | -0.03(-2.88%) |
Mar 18, 2024 | 1.110 | 1.130 | 1.030 | 1.040 | 1,887,665 | -0.08(-7.14%) |
Mar 15, 2024 | 1.080 | 1.120 | 1.061 | 1.120 | 1,833,229 | +0.03(+2.75%) |
Mar 14, 2024 | 1.180 | 1.188 | 1.050 | 1.090 | 2,731,900 | -0.05(-4.39%) |
Mar 13, 2024 | 1.050 | 1.200 | 1.030 | 1.140 | 3,797,064 | +0.13(+12.87%) |
Mar 12, 2024 | 1.000 | 1.210 | 0.9805 | 1.010 | 4,893,637 | +0.08(+8.06%) |
Mar 11, 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9347 | 1,249,302 | +0.02(+2.52%) |
Mar 08, 2024 | 0.9150 | 0.9500 | 0.9000 | 0.9117 | 687,322 | +0.00(+0.00%) |
Mar 07, 2024 | 0.8900 | 0.9402 | 0.8825 | 0.9117 | 1,023,295 | +0.02(+2.44%) |
Mar 06, 2024 | 0.8879 | 0.8969 | 0.8800 | 0.8900 | 557,262 | +0.00(+0.30%) |
Mar 05, 2024 | 0.8800 | 0.9166 | 0.8666 | 0.8873 | 615,738 | +0.00(+0.54%) |
Mar 04, 2024 | 0.9033 | 0.9199 | 0.8592 | 0.8825 | 465,828 | +0.00(+0.00%) |
Mar 01, 2024 | 0.8730 | 0.9384 | 0.8692 | 0.8825 | 937,736 | -0.00(-0.16%) |
Feb 29, 2024 | 0.8500 | 0.8883 | 0.8401 | 0.8839 | 597,226 | +0.04(+4.33%) |
Feb 28, 2024 | 0.8300 | 0.8590 | 0.8235 | 0.8472 | 423,650 | +0.01(+1.24%) |
Feb 27, 2024 | 0.8200 | 0.8600 | 0.8223 | 0.8368 | 544,528 | +0.01(+1.66%) |
Feb 26, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8231 | 574,867 | +0.00(+0.38%) |
Feb 23, 2024 | 0.8040 | 0.8290 | 0.8000 | 0.8200 | 604,010 | +0.01(+1.86%) |
Feb 22, 2024 | 0.8149 | 0.8184 | 0.7800 | 0.8050 | 502,011 | +0.02(+2.00%) |
Feb 21, 2024 | 0.8100 | 0.8397 | 0.7800 | 0.7892 | 732,433 | -0.03(-4.12%) |
Feb 20, 2024 | 0.8700 | 0.8899 | 0.8131 | 0.8231 | 641,191 | -0.03(-3.67%) |
Feb 16, 2024 | 0.8453 | 0.8900 | 0.8200 | 0.8545 | 921,753 | +0.01(+1.09%) |
Feb 15, 2024 | 0.8100 | 0.8677 | 0.8090 | 0.8453 | 616,636 | +0.04(+4.51%) |
Feb 14, 2024 | 0.8400 | 0.8498 | 0.7900 | 0.8088 | 515,515 | +0.01(+0.92%) |
Feb 13, 2024 | 0.8557 | 0.8557 | 0.7971 | 0.8014 | 533,180 | -0.06(-7.27%) |
Feb 12, 2024 | 0.8009 | 0.8816 | 0.8009 | 0.8642 | 884,248 | +0.06(+7.90%) |
Feb 09, 2024 | 0.7800 | 0.8210 | 0.7790 | 0.8009 | 739,143 | +0.01(+1.00%) |
Feb 08, 2024 | 0.7900 | 0.8098 | 0.7800 | 0.7930 | 494,908 | -0.00(-0.01%) |
Feb 07, 2024 | 0.7900 | 0.8078 | 0.7802 | 0.7931 | 437,479 | -0.00(-0.55%) |
Feb 06, 2024 | 0.7900 | 0.8200 | 0.7882 | 0.7975 | 445,489 | +0.01(+1.18%) |
Feb 05, 2024 | 0.7850 | 0.8057 | 0.7800 | 0.7882 | 652,765 | +0.00(+0.41%) |
Feb 02, 2024 | 0.8300 | 0.8500 | 0.7700 | 0.7850 | 1,116,471 | -0.04(-4.76%) |