Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6410 | 0.6410 | 0.5744 | 0.6093 | 160,077 | +0.02(+4.15%) |
Feb 28, 2024 | 0.5750 | 0.6000 | 0.5749 | 0.5850 | 45,565 | +0.01(+1.74%) |
Feb 27, 2024 | 0.5750 | 0.5835 | 0.5694 | 0.5750 | 86,827 | +0.00(+0.00%) |
Feb 26, 2024 | 0.5992 | 0.6041 | 0.5663 | 0.5750 | 215,090 | -0.02(-2.74%) |
Feb 23, 2024 | 0.5801 | 0.6249 | 0.5801 | 0.5912 | 210,219 | -0.04(-6.72%) |
Feb 22, 2024 | 0.6375 | 0.6400 | 0.6149 | 0.6338 | 145,705 | +0.01(+1.80%) |
Feb 21, 2024 | 0.6471 | 0.6600 | 0.6050 | 0.6226 | 83,654 | -0.03(-4.55%) |
Feb 20, 2024 | 0.6500 | 0.6780 | 0.6440 | 0.6523 | 79,881 | -0.02(-2.64%) |
Feb 16, 2024 | 0.6400 | 0.6827 | 0.6400 | 0.6700 | 114,888 | +0.03(+4.85%) |
Feb 15, 2024 | 0.6440 | 0.6590 | 0.6290 | 0.6390 | 58,524 | -0.01(-1.30%) |
Feb 14, 2024 | 0.6222 | 0.6474 | 0.6221 | 0.6474 | 194,361 | +0.03(+4.47%) |
Feb 13, 2024 | 0.6515 | 0.6515 | 0.6094 | 0.6197 | 105,366 | -0.03(-4.69%) |
Feb 12, 2024 | 0.6647 | 0.6962 | 0.6454 | 0.6502 | 100,313 | -0.01(-1.68%) |
Feb 09, 2024 | 0.6470 | 0.6736 | 0.6390 | 0.6613 | 147,976 | +0.01(+0.90%) |
Feb 08, 2024 | 0.6051 | 0.6614 | 0.5748 | 0.6554 | 172,748 | +0.05(+7.44%) |
Feb 07, 2024 | 0.6680 | 0.6680 | 0.6000 | 0.6100 | 177,863 | -0.05(-7.77%) |
Feb 06, 2024 | 0.6626 | 0.6960 | 0.6500 | 0.6614 | 80,726 | -0.01(-1.00%) |
Feb 05, 2024 | 0.7086 | 0.7100 | 0.6380 | 0.6681 | 304,514 | -0.04(-5.78%) |
Feb 02, 2024 | 0.6800 | 0.7185 | 0.6293 | 0.7091 | 176,327 | +0.05(+7.28%) |
Feb 01, 2024 | 0.6800 | 0.6999 | 0.6300 | 0.6610 | 372,114 | -0.04(-5.72%) |
Jan 31, 2024 | 0.7605 | 0.7730 | 0.6697 | 0.7011 | 415,436 | -0.07(-8.59%) |
Jan 30, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7670 | 250,639 | -0.06(-7.10%) |
Jan 29, 2024 | 0.8600 | 0.9000 | 0.8100 | 0.8256 | 126,748 | -0.06(-6.29%) |
Jan 26, 2024 | 0.8288 | 0.8850 | 0.8203 | 0.8810 | 36,019 | +0.09(+10.82%) |
Jan 25, 2024 | 0.8100 | 0.8200 | 0.7873 | 0.7950 | 32,055 | -0.02(-1.85%) |
Jan 24, 2024 | 0.8000 | 0.8198 | 0.7846 | 0.8100 | 59,969 | +0.03(+3.85%) |
Jan 23, 2024 | 0.7783 | 0.7800 | 0.7756 | 0.7800 | 30,791 | +0.01(+1.30%) |
Jan 22, 2024 | 0.7870 | 0.7957 | 0.7650 | 0.7700 | 106,391 | -0.01(-1.28%) |
Jan 19, 2024 | 0.7366 | 0.7800 | 0.7202 | 0.7800 | 58,394 | +0.06(+7.59%) |
Jan 18, 2024 | 0.6931 | 0.7700 | 0.6900 | 0.7250 | 538,625 | -0.04(-5.23%) |
Jan 17, 2024 | 0.8210 | 0.8210 | 0.7600 | 0.7650 | 49,238 | -0.04(-4.38%) |
Jan 16, 2024 | 0.8050 | 0.8050 | 0.7398 | 0.8000 | 407,038 | -0.02(-2.77%) |
Jan 12, 2024 | 0.8500 | 0.8660 | 0.8228 | 0.8228 | 128,188 | -0.03(-3.77%) |
Jan 11, 2024 | 0.8800 | 0.8950 | 0.8100 | 0.8550 | 146,034 | -0.03(-3.53%) |
Jan 10, 2024 | 0.9169 | 0.9200 | 0.8843 | 0.8863 | 83,261 | -0.03(-3.66%) |
Jan 09, 2024 | 0.9857 | 1.010 | 0.9200 | 0.9200 | 39,031 | -0.08(-8.00%) |
Jan 08, 2024 | 0.9500 | 1.000 | 0.9500 | 1.000 | 68,339 | +0.05(+5.29%) |
Jan 05, 2024 | 0.9333 | 0.9800 | 0.9333 | 0.9498 | 16,472 | -0.01(-1.06%) |
Jan 04, 2024 | 0.9700 | 0.9715 | 0.9426 | 0.9600 | 48,245 | +0.04(+4.25%) |
Jan 03, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9209 | 169,113 | -0.03(-3.55%) |
Jan 02, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9548 | 108,633 | +0.00(+0.49%) |
Dec 29, 2023 | 0.9690 | 0.9967 | 0.9500 | 0.9501 | 219,878 | -0.03(-2.82%) |
Dec 28, 2023 | 0.9160 | 0.9932 | 0.9000 | 0.9777 | 183,398 | +0.07(+8.25%) |
Dec 27, 2023 | 0.8930 | 0.9126 | 0.8833 | 0.9032 | 111,835 | -0.01(-0.75%) |
Dec 26, 2023 | 0.8751 | 0.9200 | 0.8751 | 0.9100 | 98,728 | +0.00(+0.43%) |
Dec 22, 2023 | 0.9000 | 0.9185 | 0.8883 | 0.9061 | 67,816 | +0.01(+0.68%) |
Dec 21, 2023 | 0.8800 | 0.9122 | 0.8800 | 0.9000 | 121,633 | +0.01(+0.64%) |
Dec 20, 2023 | 0.8908 | 0.9400 | 0.8687 | 0.8943 | 222,858 | -0.03(-3.31%) |
Dec 19, 2023 | 0.9800 | 0.9800 | 0.8793 | 0.9249 | 341,806 | -0.06(-5.62%) |
Dec 18, 2023 | 1.040 | 1.040 | 0.9800 | 0.9800 | 122,649 | -0.05(-4.85%) |
Dec 15, 2023 | 1.040 | 1.040 | 0.9815 | 1.030 | 199,626 | -0.01(-0.96%) |
Dec 14, 2023 | 1.018 | 1.050 | 1.018 | 1.040 | 159,772 | +0.03(+2.97%) |
Dec 13, 2023 | 1.016 | 1.040 | 0.9961 | 1.010 | 96,067 | +0.00(+0.00%) |
Dec 12, 2023 | 1.030 | 1.036 | 1.000 | 1.010 | 57,819 | -0.03(-3.16%) |
Dec 11, 2023 | 1.050 | 1.072 | 1.034 | 1.043 | 66,570 | -0.02(-1.60%) |
Dec 08, 2023 | 1.026 | 1.060 | 1.015 | 1.060 | 58,529 | +0.04(+3.92%) |
Dec 07, 2023 | 0.9919 | 1.026 | 0.9868 | 1.020 | 54,672 | +0.02(+2.00%) |
Dec 06, 2023 | 1.020 | 1.034 | 0.9841 | 1.000 | 108,097 | -0.03(-2.91%) |
Dec 05, 2023 | 1.015 | 1.050 | 1.015 | 1.030 | 106,577 | -0.02(-1.90%) |
Dec 04, 2023 | 1.061 | 1.100 | 1.045 | 1.050 | 107,444 | -0.06(-5.23%) |