Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7360 | 0.7763 | 0.6700 | 0.6700 | 18,591,884 | -0.08(-10.81%) |
Feb 28, 2024 | 0.7920 | 0.7920 | 0.7412 | 0.7512 | 10,996,277 | -0.03(-3.42%) |
Feb 27, 2024 | 0.7278 | 0.7950 | 0.7132 | 0.7778 | 10,196,134 | +0.05(+7.21%) |
Feb 26, 2024 | 0.6794 | 0.7470 | 0.6750 | 0.7255 | 8,377,709 | +0.04(+6.36%) |
Feb 23, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6821 | 7,433,782 | +0.01(+1.05%) |
Feb 22, 2024 | 0.6748 | 0.7600 | 0.6657 | 0.6750 | 11,799,569 | +0.02(+2.40%) |
Feb 21, 2024 | 0.6703 | 0.6900 | 0.6258 | 0.6592 | 9,875,870 | -0.01(-1.38%) |
Feb 20, 2024 | 0.6625 | 0.8098 | 0.6480 | 0.6684 | 50,998,472 | +0.01(+2.03%) |
Feb 16, 2024 | 0.6750 | 0.6882 | 0.5803 | 0.6551 | 19,665,360 | +0.00(+0.20%) |
Feb 15, 2024 | 0.8600 | 0.8600 | 0.5710 | 0.6538 | 44,070,476 | -0.27(-29.54%) |
Feb 14, 2024 | 0.7700 | 0.9490 | 0.7697 | 0.9279 | 18,691,088 | +0.17(+22.08%) |
Feb 13, 2024 | 0.8000 | 0.8007 | 0.7220 | 0.7601 | 11,276,675 | -0.05(-6.08%) |
Feb 12, 2024 | 0.7700 | 0.8577 | 0.7666 | 0.8093 | 13,243,249 | +0.06(+8.18%) |
Feb 09, 2024 | 0.6963 | 0.7749 | 0.6963 | 0.7481 | 15,209,517 | +0.05(+7.29%) |
Feb 08, 2024 | 0.6874 | 0.7168 | 0.6710 | 0.6973 | 6,871,683 | +0.02(+2.56%) |
Feb 07, 2024 | 0.7187 | 0.7300 | 0.6710 | 0.6799 | 6,351,333 | -0.02(-3.46%) |
Feb 06, 2024 | 0.6398 | 0.7284 | 0.6250 | 0.7043 | 13,914,851 | +0.07(+11.39%) |
Feb 05, 2024 | 0.6548 | 0.6563 | 0.6203 | 0.6323 | 5,358,718 | -0.00(-0.77%) |
Feb 02, 2024 | 0.6300 | 0.6478 | 0.6020 | 0.6372 | 6,601,341 | +0.00(+0.31%) |
Feb 01, 2024 | 0.6840 | 0.7000 | 0.6300 | 0.6352 | 8,841,827 | -0.03(-4.80%) |
Jan 31, 2024 | 0.6301 | 0.7200 | 0.6300 | 0.6672 | 13,109,512 | +0.03(+5.32%) |
Jan 30, 2024 | 0.7000 | 0.7000 | 0.6221 | 0.6335 | 9,805,205 | -0.06(-8.78%) |
Jan 29, 2024 | 0.6700 | 0.6990 | 0.6500 | 0.6945 | 8,988,675 | +0.03(+4.81%) |
Jan 26, 2024 | 0.6186 | 0.6868 | 0.6075 | 0.6626 | 12,974,863 | +0.06(+10.47%) |
Jan 25, 2024 | 0.5900 | 0.6064 | 0.5850 | 0.5998 | 6,562,876 | +0.01(+2.29%) |
Jan 24, 2024 | 0.6250 | 0.6399 | 0.5760 | 0.5864 | 11,295,893 | -0.01(-1.92%) |
Jan 23, 2024 | 0.5900 | 0.6549 | 0.5822 | 0.5979 | 11,054,650 | +0.01(+1.60%) |
Jan 22, 2024 | 0.6500 | 0.6599 | 0.5800 | 0.5885 | 14,753,403 | +0.01(+1.82%) |
Jan 19, 2024 | 0.5800 | 0.5850 | 0.5450 | 0.5780 | 5,558,433 | +0.01(+2.59%) |
Jan 18, 2024 | 0.6055 | 0.6108 | 0.5270 | 0.5634 | 7,397,767 | -0.03(-5.30%) |
Jan 17, 2024 | 0.6111 | 0.6197 | 0.5600 | 0.5949 | 8,348,820 | -0.02(-2.94%) |
Jan 16, 2024 | 0.6856 | 0.7000 | 0.6000 | 0.6129 | 11,562,471 | -0.03(-4.23%) |
Jan 12, 2024 | 0.7064 | 0.7488 | 0.6400 | 0.6400 | 12,716,411 | -0.07(-10.43%) |
Jan 11, 2024 | 0.7000 | 0.7377 | 0.7000 | 0.7145 | 7,149,127 | +0.00(+0.46%) |
Jan 10, 2024 | 0.7560 | 0.7695 | 0.6805 | 0.7112 | 10,223,204 | -0.06(-7.35%) |
Jan 09, 2024 | 0.7563 | 0.7835 | 0.7500 | 0.7676 | 5,454,489 | +0.01(+0.92%) |
Jan 08, 2024 | 0.7800 | 0.7925 | 0.7240 | 0.7606 | 5,510,141 | -0.02(-2.31%) |
Jan 05, 2024 | 0.7584 | 0.7829 | 0.7319 | 0.7786 | 4,029,599 | +0.00(+0.24%) |
Jan 04, 2024 | 0.7800 | 0.8049 | 0.7630 | 0.7767 | 5,300,248 | +0.01(+1.34%) |
Jan 03, 2024 | 0.7900 | 0.7955 | 0.7505 | 0.7664 | 8,876,309 | -0.03(-4.22%) |
Jan 02, 2024 | 0.8350 | 0.8788 | 0.7860 | 0.8002 | 14,637,748 | -0.03(-3.35%) |
Dec 29, 2023 | 0.8200 | 0.8342 | 0.8018 | 0.8279 | 10,770,118 | +0.02(+2.21%) |
Dec 28, 2023 | 0.8000 | 0.8349 | 0.7905 | 0.8100 | 9,513,302 | +0.01(+1.78%) |
Dec 27, 2023 | 0.8298 | 0.8373 | 0.7750 | 0.7958 | 9,113,785 | -0.02(-3.01%) |
Dec 26, 2023 | 0.7910 | 0.8290 | 0.7900 | 0.8205 | 8,743,201 | +0.04(+4.96%) |
Dec 22, 2023 | 0.7849 | 0.8043 | 0.7700 | 0.7817 | 8,795,529 | +0.00(+0.53%) |
Dec 21, 2023 | 0.7560 | 0.7799 | 0.7500 | 0.7776 | 5,110,940 | +0.02(+3.25%) |
Dec 20, 2023 | 0.7600 | 0.8074 | 0.7222 | 0.7531 | 7,426,001 | -0.01(-0.91%) |
Dec 19, 2023 | 0.7116 | 0.8092 | 0.7116 | 0.7600 | 12,813,027 | +0.04(+5.85%) |
Dec 18, 2023 | 0.7400 | 0.7400 | 0.6920 | 0.7180 | 8,112,455 | +0.03(+3.80%) |
Dec 15, 2023 | 0.7700 | 0.7798 | 0.6700 | 0.6917 | 42,427,292 | -0.07(-9.13%) |
Dec 14, 2023 | 0.8203 | 0.8505 | 0.7565 | 0.7612 | 21,474,070 | -0.06(-7.60%) |
Dec 13, 2023 | 0.7900 | 0.8291 | 0.7695 | 0.8238 | 21,349,012 | +0.02(+2.97%) |
Dec 12, 2023 | 0.6905 | 0.8565 | 0.6510 | 0.8000 | 28,848,512 | +0.12(+17.65%) |
Dec 11, 2023 | 0.7600 | 0.7793 | 0.6700 | 0.6800 | 11,511,001 | -0.07(-8.91%) |
Dec 08, 2023 | 0.8034 | 0.8102 | 0.7422 | 0.7465 | 7,171,483 | -0.06(-7.90%) |
Dec 07, 2023 | 0.7800 | 0.8238 | 0.7617 | 0.8105 | 10,277,625 | +0.03(+3.60%) |
Dec 06, 2023 | 0.8100 | 0.8150 | 0.7741 | 0.7823 | 16,720,574 | -0.02(-2.10%) |
Dec 05, 2023 | 0.8200 | 0.8424 | 0.7939 | 0.7991 | 9,910,780 | -0.03(-4.07%) |
Dec 04, 2023 | 0.7802 | 0.8553 | 0.7802 | 0.8330 | 9,909,422 | +0.05(+6.43%) |