Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8900 | 0.9412 | 0.8100 | 0.8502 | 843,509 | -0.04(-4.47%) |
Feb 28, 2024 | 0.9900 | 1.000 | 0.8538 | 0.8900 | 827,330 | -0.06(-5.87%) |
Feb 27, 2024 | 0.8299 | 0.9539 | 0.8200 | 0.9455 | 799,866 | +0.14(+18.03%) |
Feb 26, 2024 | 0.9580 | 1.010 | 0.8000 | 0.8011 | 1,827,970 | -0.11(-11.69%) |
Feb 23, 2024 | 0.8200 | 1.130 | 0.8200 | 0.9071 | 4,313,129 | +0.11(+13.56%) |
Feb 22, 2024 | 0.7000 | 0.8000 | 0.6800 | 0.7988 | 1,213,866 | +0.12(+18.13%) |
Feb 21, 2024 | 0.6700 | 0.6900 | 0.6100 | 0.6762 | 381,924 | +0.03(+5.28%) |
Feb 20, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6423 | 607,938 | +0.02(+2.57%) |
Feb 16, 2024 | 0.6007 | 0.6400 | 0.5603 | 0.6262 | 538,567 | +0.03(+5.19%) |
Feb 15, 2024 | 0.5696 | 0.6174 | 0.5652 | 0.5953 | 658,830 | +0.03(+5.34%) |
Feb 14, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5651 | 299,117 | +0.03(+5.98%) |
Feb 13, 2024 | 0.5810 | 0.5900 | 0.5200 | 0.5332 | 663,741 | -0.05(-8.54%) |
Feb 12, 2024 | 0.5570 | 0.6000 | 0.5570 | 0.5830 | 443,003 | +0.02(+3.04%) |
Feb 09, 2024 | 0.5222 | 0.5748 | 0.5200 | 0.5658 | 463,280 | +0.05(+8.79%) |
Feb 08, 2024 | 0.5270 | 0.5523 | 0.5150 | 0.5201 | 719,411 | -0.01(-2.29%) |
Feb 07, 2024 | 0.5884 | 0.6000 | 0.5300 | 0.5323 | 555,834 | -0.04(-7.73%) |
Feb 06, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5769 | 247,392 | -0.00(-0.74%) |
Feb 05, 2024 | 0.5700 | 0.5900 | 0.5470 | 0.5812 | 480,524 | +0.01(+1.24%) |
Feb 02, 2024 | 0.5499 | 0.5900 | 0.5471 | 0.5741 | 328,026 | +0.01(+2.35%) |
Feb 01, 2024 | 0.5521 | 0.5815 | 0.5310 | 0.5609 | 307,822 | -0.00(-0.83%) |
Jan 31, 2024 | 0.5700 | 0.5975 | 0.5500 | 0.5656 | 457,134 | -0.00(-0.77%) |
Jan 30, 2024 | 0.6000 | 0.6076 | 0.5600 | 0.5700 | 455,098 | -0.04(-6.56%) |
Jan 29, 2024 | 0.5900 | 0.6175 | 0.5570 | 0.6100 | 930,105 | +0.03(+5.81%) |
Jan 26, 2024 | 0.5670 | 0.5777 | 0.5225 | 0.5765 | 530,721 | +0.01(+2.11%) |
Jan 25, 2024 | 0.5580 | 0.5664 | 0.5000 | 0.5646 | 643,014 | +0.03(+6.17%) |
Jan 24, 2024 | 0.5700 | 0.5895 | 0.5200 | 0.5318 | 566,802 | -0.04(-6.70%) |
Jan 23, 2024 | 0.5768 | 0.5849 | 0.5380 | 0.5700 | 507,530 | +0.01(+2.02%) |
Jan 22, 2024 | 0.5754 | 0.6002 | 0.5412 | 0.5587 | 648,328 | -0.01(-1.12%) |
Jan 19, 2024 | 0.5624 | 0.5700 | 0.5280 | 0.5650 | 350,968 | +0.02(+3.90%) |
Jan 18, 2024 | 0.5400 | 0.5625 | 0.5130 | 0.5438 | 599,522 | +0.01(+1.49%) |
Jan 17, 2024 | 0.5500 | 0.5700 | 0.5210 | 0.5358 | 656,252 | -0.00(-0.04%) |
Jan 16, 2024 | 0.5987 | 0.5995 | 0.5100 | 0.5360 | 1,010,101 | -0.03(-5.98%) |
Jan 12, 2024 | 0.6000 | 0.6273 | 0.5600 | 0.5701 | 803,692 | -0.03(-4.98%) |
Jan 11, 2024 | 0.6200 | 0.6431 | 0.5845 | 0.6000 | 596,186 | -0.02(-2.88%) |
Jan 10, 2024 | 0.6646 | 0.6900 | 0.6072 | 0.6178 | 528,413 | -0.03(-5.27%) |
Jan 09, 2024 | 0.6700 | 0.6859 | 0.6320 | 0.6522 | 450,686 | -0.03(-3.98%) |
Jan 08, 2024 | 0.6200 | 0.6793 | 0.6120 | 0.6792 | 711,345 | +0.07(+10.73%) |
Jan 05, 2024 | 0.6600 | 0.6602 | 0.6100 | 0.6134 | 917,884 | -0.05(-7.73%) |
Jan 04, 2024 | 0.6801 | 0.7058 | 0.6400 | 0.6648 | 593,368 | -0.02(-2.51%) |
Jan 03, 2024 | 0.8042 | 0.8042 | 0.6701 | 0.6819 | 975,560 | -0.07(-9.84%) |
Jan 02, 2024 | 0.7410 | 0.8185 | 0.7260 | 0.7563 | 922,164 | +0.01(+1.79%) |
Dec 29, 2023 | 0.7590 | 0.8000 | 0.7122 | 0.7430 | 1,481,371 | -0.02(-3.15%) |
Dec 28, 2023 | 0.6565 | 0.7957 | 0.6565 | 0.7672 | 2,292,976 | +0.11(+16.21%) |
Dec 27, 2023 | 0.6933 | 0.6987 | 0.6200 | 0.6602 | 861,200 | -0.03(-4.36%) |
Dec 26, 2023 | 0.6537 | 0.7000 | 0.6510 | 0.6903 | 823,053 | +0.02(+3.23%) |
Dec 22, 2023 | 0.6000 | 0.6810 | 0.5900 | 0.6687 | 1,860,039 | +0.07(+12.27%) |
Dec 21, 2023 | 0.6261 | 0.6261 | 0.5900 | 0.5956 | 967,957 | -0.01(-1.83%) |
Dec 20, 2023 | 0.6210 | 0.6594 | 0.5800 | 0.6067 | 1,371,270 | -0.01(-2.32%) |
Dec 19, 2023 | 0.6300 | 0.6836 | 0.6000 | 0.6211 | 2,233,987 | -0.01(-1.27%) |
Dec 18, 2023 | 1.170 | 1.170 | 0.5683 | 0.6291 | 6,452,831 | -0.60(-48.85%) |
Dec 15, 2023 | 1.240 | 1.310 | 1.210 | 1.230 | 1,268,230 | +0.02(+1.65%) |
Dec 14, 2023 | 1.190 | 1.286 | 1.170 | 1.210 | 1,125,365 | +0.01(+0.83%) |
Dec 13, 2023 | 1.220 | 1.220 | 1.100 | 1.200 | 671,986 | -0.01(-0.41%) |
Dec 12, 2023 | 1.190 | 1.210 | 1.120 | 1.205 | 648,759 | +0.05(+4.33%) |
Dec 11, 2023 | 1.250 | 1.250 | 1.120 | 1.155 | 614,763 | -0.09(-7.60%) |
Dec 08, 2023 | 1.190 | 1.310 | 1.190 | 1.250 | 657,863 | +0.05(+4.17%) |
Dec 07, 2023 | 1.100 | 1.230 | 1.080 | 1.200 | 554,081 | +0.07(+6.19%) |
Dec 06, 2023 | 1.060 | 1.160 | 1.045 | 1.130 | 495,848 | +0.08(+7.62%) |
Dec 05, 2023 | 1.020 | 1.070 | 1.020 | 1.050 | 295,983 | +0.03(+2.94%) |
Dec 04, 2023 | 1.030 | 1.070 | 1.000 | 1.020 | 495,756 | -0.04(-3.77%) |