Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7846 | 0.8179 | 0.7701 | 0.7749 | 13,114 | -0.01(-1.49%) |
Apr 29, 2024 | 0.7800 | 0.8200 | 0.7564 | 0.7866 | 64,554 | +0.02(+2.16%) |
Apr 26, 2024 | 0.7869 | 0.7872 | 0.7625 | 0.7700 | 23,834 | +0.01(+1.32%) |
Apr 25, 2024 | 0.7690 | 0.7879 | 0.7300 | 0.7600 | 88,729 | -0.00(-0.26%) |
Apr 24, 2024 | 0.7680 | 0.7883 | 0.7600 | 0.7620 | 41,189 | -0.02(-2.67%) |
Apr 23, 2024 | 0.7600 | 0.8052 | 0.7600 | 0.7829 | 41,952 | +0.00(+0.40%) |
Apr 22, 2024 | 0.8100 | 0.8181 | 0.7502 | 0.7798 | 191,202 | -0.04(-4.91%) |
Apr 19, 2024 | 0.8200 | 0.8370 | 0.8027 | 0.8201 | 110,865 | -0.02(-2.08%) |
Apr 18, 2024 | 0.8650 | 0.8898 | 0.8200 | 0.8375 | 68,973 | -0.01(-1.49%) |
Apr 17, 2024 | 0.9300 | 0.9399 | 0.8355 | 0.8502 | 152,313 | -0.08(-8.83%) |
Apr 16, 2024 | 0.9200 | 0.9425 | 0.8900 | 0.9325 | 132,210 | -0.00(-0.36%) |
Apr 15, 2024 | 1.000 | 1.000 | 0.9100 | 0.9359 | 123,879 | -0.03(-2.75%) |
Apr 12, 2024 | 0.9800 | 0.9994 | 0.9301 | 0.9624 | 122,185 | -0.05(-4.71%) |
Apr 11, 2024 | 0.9549 | 1.050 | 0.9404 | 1.010 | 278,281 | +0.04(+4.19%) |
Apr 10, 2024 | 0.9500 | 0.9700 | 0.9401 | 0.9694 | 69,562 | -0.00(-0.06%) |
Apr 09, 2024 | 0.9900 | 0.9899 | 0.9423 | 0.9700 | 91,905 | -0.01(-0.91%) |
Apr 08, 2024 | 0.9499 | 1.070 | 0.9300 | 0.9789 | 268,783 | +0.03(+3.04%) |
Apr 05, 2024 | 0.9480 | 0.9651 | 0.9200 | 0.9500 | 86,756 | +0.00(+0.00%) |
Apr 04, 2024 | 0.9300 | 0.9669 | 0.9001 | 0.9500 | 225,995 | +0.03(+3.28%) |
Apr 03, 2024 | 0.9000 | 0.9300 | 0.8501 | 0.9198 | 191,616 | +0.01(+1.31%) |
Apr 02, 2024 | 0.9650 | 0.9680 | 0.8950 | 0.9079 | 150,340 | -0.06(-6.21%) |
Apr 01, 2024 | 0.9699 | 0.9789 | 0.9300 | 0.9680 | 139,784 | +0.04(+4.81%) |
Mar 28, 2024 | 0.9397 | 0.9584 | 0.8800 | 0.9236 | 242,353 | -0.02(-1.71%) |
Mar 27, 2024 | 0.8978 | 0.9498 | 0.8900 | 0.9397 | 320,391 | +0.05(+5.58%) |
Mar 26, 2024 | 0.9000 | 0.9320 | 0.8900 | 0.8900 | 170,737 | -0.02(-2.18%) |
Mar 25, 2024 | 0.8800 | 0.9449 | 0.8800 | 0.9098 | 163,756 | +0.03(+3.68%) |
Mar 22, 2024 | 0.8800 | 0.9898 | 0.8682 | 0.8775 | 550,861 | -0.02(-1.89%) |
Mar 21, 2024 | 0.9850 | 0.9900 | 0.8850 | 0.8944 | 460,174 | -0.07(-6.83%) |
Mar 20, 2024 | 1.010 | 1.030 | 0.9226 | 0.9600 | 471,623 | -0.05(-4.95%) |
Mar 19, 2024 | 1.080 | 1.096 | 0.9939 | 1.010 | 796,532 | -0.07(-6.48%) |
Mar 18, 2024 | 1.100 | 1.170 | 1.050 | 1.080 | 1,094,103 | +0.01(+0.93%) |
Mar 15, 2024 | 1.050 | 1.270 | 1.020 | 1.070 | 1,579,895 | +0.03(+2.88%) |
Mar 14, 2024 | 1.000 | 1.140 | 0.9900 | 1.040 | 709,609 | +0.05(+5.05%) |
Mar 13, 2024 | 1.120 | 1.500 | 0.9823 | 0.9900 | 5,777,807 | -0.09(-8.33%) |
Mar 12, 2024 | 1.120 | 1.140 | 1.050 | 1.080 | 369,512 | -0.03(-2.70%) |
Mar 11, 2024 | 1.140 | 1.148 | 1.060 | 1.110 | 186,887 | -0.02(-1.77%) |
Mar 08, 2024 | 1.140 | 1.160 | 1.060 | 1.130 | 202,200 | +0.02(+1.80%) |
Mar 07, 2024 | 1.040 | 1.330 | 1.040 | 1.110 | 1,423,624 | +0.06(+5.71%) |
Mar 06, 2024 | 1.080 | 1.110 | 1.040 | 1.050 | 144,318 | -0.03(-2.78%) |
Mar 05, 2024 | 1.090 | 1.100 | 1.040 | 1.080 | 151,774 | -0.01(-0.92%) |
Mar 04, 2024 | 1.100 | 1.160 | 1.050 | 1.090 | 268,608 | +0.01(+0.93%) |
Mar 01, 2024 | 1.120 | 1.180 | 1.050 | 1.080 | 296,623 | +0.00(+0.00%) |
Feb 29, 2024 | 1.180 | 1.220 | 1.040 | 1.080 | 522,792 | -0.08(-6.90%) |
Feb 28, 2024 | 1.350 | 1.370 | 1.160 | 1.160 | 1,408,486 | -0.16(-12.12%) |
Feb 27, 2024 | 1.310 | 1.530 | 1.252 | 1.320 | 1,815,597 | -0.01(-0.75%) |
Feb 26, 2024 | 1.280 | 1.430 | 1.210 | 1.330 | 555,933 | +0.07(+5.56%) |
Feb 23, 2024 | 1.290 | 1.290 | 1.230 | 1.260 | 92,812 | -0.01(-1.18%) |
Feb 22, 2024 | 1.380 | 1.380 | 1.232 | 1.275 | 293,844 | -0.08(-5.90%) |
Feb 21, 2024 | 1.440 | 1.456 | 1.320 | 1.355 | 149,226 | -0.09(-6.55%) |
Feb 20, 2024 | 1.400 | 1.500 | 1.350 | 1.450 | 276,387 | +0.05(+3.57%) |
Feb 16, 2024 | 1.510 | 2.500 | 1.390 | 1.400 | 2,177,797 | -0.14(-9.09%) |
Feb 15, 2024 | 1.550 | 1.550 | 1.410 | 1.540 | 102,618 | +0.06(+4.05%) |
Feb 14, 2024 | 1.450 | 1.570 | 1.420 | 1.480 | 57,318 | +0.03(+2.07%) |
Feb 13, 2024 | 1.430 | 1.460 | 1.360 | 1.450 | 123,235 | +0.05(+3.57%) |
Feb 12, 2024 | 1.410 | 1.490 | 1.350 | 1.400 | 80,700 | -0.03(-2.10%) |
Feb 09, 2024 | 1.415 | 1.500 | 1.350 | 1.430 | 112,153 | +0.04(+2.88%) |
Feb 08, 2024 | 1.440 | 1.490 | 1.330 | 1.390 | 81,176 | -0.05(-3.47%) |
Feb 07, 2024 | 1.420 | 1.440 | 1.370 | 1.440 | 29,064 | +0.04(+3.22%) |
Feb 06, 2024 | 1.450 | 1.452 | 1.360 | 1.395 | 49,224 | -0.05(-3.79%) |
Feb 05, 2024 | 1.432 | 1.470 | 1.402 | 1.450 | 26,155 | +0.03(+2.11%) |
Feb 02, 2024 | 1.490 | 1.490 | 1.330 | 1.420 | 110,001 | -0.04(-2.74%) |