Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7000 | 0.7748 | 0.6951 | 0.7463 | 983,862 | +0.05(+7.85%) |
Apr 29, 2024 | 0.6751 | 0.6950 | 0.6603 | 0.6920 | 840,820 | +0.03(+4.09%) |
Apr 26, 2024 | 0.6500 | 0.6864 | 0.6400 | 0.6648 | 2,776,465 | -0.07(-9.25%) |
Apr 25, 2024 | 0.6970 | 0.7380 | 0.6813 | 0.7326 | 586,508 | +0.02(+2.25%) |
Apr 24, 2024 | 0.7700 | 0.7701 | 0.7000 | 0.7165 | 877,948 | -0.05(-6.62%) |
Apr 23, 2024 | 0.7400 | 0.7996 | 0.7310 | 0.7673 | 674,782 | +0.03(+4.51%) |
Apr 22, 2024 | 0.7400 | 0.7544 | 0.7000 | 0.7342 | 1,313,627 | -0.02(-2.68%) |
Apr 19, 2024 | 0.8100 | 0.8236 | 0.7244 | 0.7544 | 1,680,141 | -0.05(-6.34%) |
Apr 18, 2024 | 0.9800 | 1.040 | 0.7650 | 0.8055 | 6,375,318 | -0.01(-1.31%) |
Apr 17, 2024 | 0.7501 | 0.8391 | 0.7451 | 0.8162 | 698,515 | +0.07(+8.86%) |
Apr 16, 2024 | 0.7585 | 0.7627 | 0.7300 | 0.7498 | 484,028 | -0.02(-2.01%) |
Apr 15, 2024 | 0.7878 | 0.7878 | 0.7500 | 0.7652 | 727,357 | -0.02(-2.87%) |
Apr 12, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7878 | 627,393 | -0.05(-5.45%) |
Apr 11, 2024 | 0.8700 | 0.8898 | 0.7001 | 0.8332 | 876,702 | -0.02(-2.00%) |
Apr 10, 2024 | 0.8603 | 0.8800 | 0.8303 | 0.8502 | 828,642 | -0.04(-4.50%) |
Apr 09, 2024 | 0.9537 | 0.9900 | 0.8606 | 0.8903 | 889,312 | -0.07(-7.36%) |
Apr 08, 2024 | 0.9900 | 0.9994 | 0.9500 | 0.9610 | 513,494 | -0.04(-3.84%) |
Apr 05, 2024 | 0.9370 | 1.030 | 0.9000 | 0.9994 | 922,146 | +0.05(+5.40%) |
Apr 04, 2024 | 0.9600 | 0.9900 | 0.9200 | 0.9482 | 1,484,469 | -0.02(-1.73%) |
Apr 03, 2024 | 0.9800 | 1.010 | 0.9599 | 0.9649 | 978,253 | -0.01(-1.20%) |
Apr 02, 2024 | 1.060 | 1.070 | 0.9300 | 0.9766 | 1,728,269 | -0.05(-5.18%) |
Apr 01, 2024 | 0.9100 | 1.070 | 0.9051 | 1.030 | 1,809,944 | +0.13(+14.79%) |
Mar 28, 2024 | 0.8100 | 0.9303 | 0.8050 | 0.8973 | 1,277,931 | +0.07(+8.88%) |
Mar 27, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8241 | 460,709 | +0.02(+2.82%) |
Mar 26, 2024 | 0.8200 | 0.8200 | 0.7750 | 0.8015 | 565,607 | -0.00(-0.06%) |
Mar 25, 2024 | 0.7800 | 0.8397 | 0.7750 | 0.8020 | 804,397 | +0.01(+1.75%) |
Mar 22, 2024 | 0.7400 | 0.7900 | 0.7247 | 0.7882 | 708,163 | +0.04(+5.05%) |
Mar 21, 2024 | 0.7790 | 0.7790 | 0.7441 | 0.7503 | 571,076 | -0.03(-3.32%) |
Mar 20, 2024 | 0.7320 | 0.7800 | 0.7300 | 0.7761 | 472,252 | +0.03(+4.47%) |
Mar 19, 2024 | 0.7400 | 0.7520 | 0.7203 | 0.7429 | 425,353 | +0.02(+3.15%) |
Mar 18, 2024 | 0.7200 | 0.8000 | 0.7000 | 0.7202 | 1,089,249 | -0.02(-2.20%) |
Mar 15, 2024 | 0.6831 | 0.7400 | 0.6831 | 0.7364 | 1,614,182 | +0.05(+6.91%) |
Mar 14, 2024 | 0.7162 | 0.7298 | 0.6805 | 0.6888 | 545,562 | -0.03(-4.37%) |
Mar 13, 2024 | 0.7184 | 0.7314 | 0.7100 | 0.7203 | 382,986 | +0.03(+3.74%) |
Mar 12, 2024 | 0.7200 | 0.7380 | 0.6500 | 0.6943 | 881,201 | -0.03(-3.57%) |
Mar 11, 2024 | 0.7300 | 0.7484 | 0.7200 | 0.7200 | 307,099 | -0.03(-3.56%) |
Mar 08, 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7466 | 436,666 | +0.00(+0.08%) |
Mar 07, 2024 | 0.7200 | 0.7497 | 0.7150 | 0.7460 | 308,561 | +0.03(+4.34%) |
Mar 06, 2024 | 0.7302 | 0.7650 | 0.7015 | 0.7150 | 516,699 | -0.02(-2.20%) |
Mar 05, 2024 | 0.7500 | 0.7800 | 0.7304 | 0.7311 | 578,515 | -0.03(-4.53%) |
Mar 04, 2024 | 0.7743 | 0.7999 | 0.7603 | 0.7658 | 321,434 | -0.01(-1.49%) |
Mar 01, 2024 | 0.7560 | 0.7974 | 0.7560 | 0.7774 | 326,319 | +0.01(+1.18%) |
Feb 29, 2024 | 0.8000 | 0.8200 | 0.7610 | 0.7683 | 438,332 | -0.02(-2.23%) |
Feb 28, 2024 | 0.7494 | 0.7960 | 0.7494 | 0.7858 | 437,721 | +0.03(+4.30%) |
Feb 27, 2024 | 0.7401 | 0.7640 | 0.7401 | 0.7534 | 413,658 | +0.01(+1.67%) |
Feb 26, 2024 | 0.7500 | 0.7962 | 0.7400 | 0.7410 | 540,879 | -0.02(-2.50%) |
Feb 23, 2024 | 0.7700 | 0.7890 | 0.7600 | 0.7600 | 418,988 | -0.03(-3.80%) |
Feb 22, 2024 | 0.7664 | 0.7978 | 0.7606 | 0.7900 | 396,098 | +0.02(+2.61%) |
Feb 21, 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7699 | 388,899 | +0.02(+2.65%) |
Feb 20, 2024 | 0.7700 | 0.7751 | 0.7268 | 0.7500 | 870,539 | -0.05(-5.67%) |
Feb 16, 2024 | 0.8500 | 0.8600 | 0.7700 | 0.7951 | 1,220,121 | -0.05(-5.60%) |
Feb 15, 2024 | 0.7786 | 0.8549 | 0.7600 | 0.8423 | 1,038,834 | +0.07(+9.12%) |
Feb 14, 2024 | 0.7400 | 0.7812 | 0.7100 | 0.7719 | 1,033,308 | +0.09(+13.51%) |
Feb 13, 2024 | 0.7161 | 0.7450 | 0.6701 | 0.6800 | 794,236 | -0.04(-5.12%) |
Feb 12, 2024 | 0.6290 | 0.7390 | 0.6290 | 0.7167 | 1,131,335 | +0.06(+8.92%) |
Feb 09, 2024 | 0.6040 | 0.6700 | 0.6040 | 0.6580 | 563,106 | +0.05(+7.57%) |
Feb 08, 2024 | 0.6200 | 0.6370 | 0.6000 | 0.6117 | 578,003 | +0.00(+0.00%) |
Feb 07, 2024 | 0.6067 | 0.6350 | 0.6000 | 0.6117 | 564,287 | +0.00(+0.23%) |
Feb 06, 2024 | 0.6000 | 0.6199 | 0.6000 | 0.6103 | 688,018 | +0.01(+1.72%) |
Feb 05, 2024 | 0.6300 | 0.6498 | 0.6000 | 0.6000 | 675,064 | -0.03(-4.09%) |
Feb 02, 2024 | 0.6400 | 0.6498 | 0.6220 | 0.6256 | 347,470 | -0.01(-1.76%) |