Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7558 | 0.8246 | 0.7515 | 0.7939 | 39,709,336 | +0.05(+7.25%) |
Feb 28, 2024 | 0.7500 | 0.7700 | 0.7180 | 0.7402 | 21,286,838 | -0.01(-0.84%) |
Feb 27, 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7465 | 51,214,232 | +0.04(+5.87%) |
Feb 26, 2024 | 0.7400 | 0.7535 | 0.6300 | 0.7051 | 60,989,824 | -0.04(-4.73%) |
Feb 23, 2024 | 0.6946 | 0.7639 | 0.6499 | 0.7401 | 41,210,800 | +0.01(+1.23%) |
Feb 22, 2024 | 0.8350 | 0.8350 | 0.6700 | 0.7311 | 44,792,284 | -0.12(-14.00%) |
Feb 21, 2024 | 0.7895 | 0.8570 | 0.7521 | 0.8501 | 27,666,262 | +0.04(+4.60%) |
Feb 20, 2024 | 0.8818 | 0.8818 | 0.7602 | 0.8127 | 30,551,416 | -0.08(-8.84%) |
Feb 16, 2024 | 0.8700 | 0.9137 | 0.7650 | 0.8915 | 66,112,800 | +0.07(+8.65%) |
Feb 15, 2024 | 0.7200 | 0.8205 | 0.7090 | 0.8205 | 54,894,012 | +0.12(+16.75%) |
Feb 14, 2024 | 0.6500 | 0.7448 | 0.6284 | 0.7028 | 49,940,192 | +0.07(+11.84%) |
Feb 13, 2024 | 0.5900 | 0.6377 | 0.5325 | 0.6284 | 21,270,828 | +0.01(+1.29%) |
Feb 12, 2024 | 0.6700 | 0.6720 | 0.5904 | 0.6204 | 21,659,268 | -0.03(-4.23%) |
Feb 09, 2024 | 0.5751 | 0.6600 | 0.5550 | 0.6478 | 35,339,928 | +0.10(+18.45%) |
Feb 08, 2024 | 0.4900 | 0.5621 | 0.4900 | 0.5469 | 30,641,828 | +0.05(+11.14%) |
Feb 07, 2024 | 0.5200 | 0.5300 | 0.4380 | 0.4921 | 36,066,296 | +0.01(+3.08%) |
Feb 06, 2024 | 0.3679 | 0.4979 | 0.3669 | 0.4774 | 83,923,672 | +0.12(+32.57%) |
Feb 05, 2024 | 0.4384 | 0.4397 | 0.3552 | 0.3601 | 44,030,396 | -0.06(-14.69%) |
Feb 02, 2024 | 0.4700 | 0.4732 | 0.4150 | 0.4221 | 32,364,944 | -0.04(-9.19%) |
Feb 01, 2024 | 0.5156 | 0.5325 | 0.4511 | 0.4648 | 46,934,124 | -0.04(-7.23%) |
Jan 31, 2024 | 0.5575 | 0.5589 | 0.5010 | 0.5010 | 20,773,940 | -0.06(-10.10%) |
Jan 30, 2024 | 0.5624 | 0.5736 | 0.5480 | 0.5573 | 19,823,848 | -0.02(-2.66%) |
Jan 29, 2024 | 0.5650 | 0.5748 | 0.5163 | 0.5725 | 24,520,824 | +0.02(+4.09%) |
Jan 26, 2024 | 0.5600 | 0.6301 | 0.5330 | 0.5500 | 34,973,948 | +0.03(+5.73%) |
Jan 25, 2024 | 0.5203 | 0.5341 | 0.5000 | 0.5202 | 19,064,010 | +0.01(+1.84%) |
Jan 24, 2024 | 0.5619 | 0.5620 | 0.5020 | 0.5108 | 29,614,492 | -0.04(-7.30%) |
Jan 23, 2024 | 0.5998 | 0.6078 | 0.5403 | 0.5510 | 17,594,624 | -0.04(-7.32%) |
Jan 22, 2024 | 0.5600 | 0.5962 | 0.5534 | 0.5945 | 30,660,224 | +0.04(+8.09%) |
Jan 19, 2024 | 0.5527 | 0.5575 | 0.5200 | 0.5500 | 22,547,800 | +0.00(+0.51%) |
Jan 18, 2024 | 0.5821 | 0.5822 | 0.5201 | 0.5472 | 30,145,282 | -0.02(-3.58%) |
Jan 17, 2024 | 0.6707 | 0.6759 | 0.5233 | 0.5675 | 38,279,288 | -0.10(-15.39%) |
Jan 16, 2024 | 0.6656 | 0.6988 | 0.6480 | 0.6707 | 19,657,480 | -0.01(-1.28%) |
Jan 12, 2024 | 0.6899 | 0.6899 | 0.6412 | 0.6794 | 19,763,740 | +0.01(+1.92%) |
Jan 11, 2024 | 0.6529 | 0.6696 | 0.6170 | 0.6666 | 20,783,008 | +0.01(+0.88%) |
Jan 10, 2024 | 0.6674 | 0.6800 | 0.6312 | 0.6608 | 33,623,480 | -0.01(-1.77%) |
Jan 09, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6727 | 16,419,019 | -0.05(-6.44%) |
Jan 08, 2024 | 0.7357 | 0.7617 | 0.6850 | 0.7190 | 24,668,332 | -0.03(-4.30%) |
Jan 05, 2024 | 0.7176 | 0.7625 | 0.6911 | 0.7513 | 23,848,288 | +0.04(+5.21%) |
Jan 04, 2024 | 0.7200 | 0.7249 | 0.6601 | 0.7141 | 33,522,312 | +0.01(+0.73%) |
Jan 03, 2024 | 0.7400 | 0.7401 | 0.6910 | 0.7089 | 26,731,346 | -0.04(-5.09%) |
Jan 02, 2024 | 0.7840 | 0.8000 | 0.7000 | 0.7469 | 48,470,704 | -0.01(-1.15%) |
Dec 29, 2023 | 0.8950 | 0.9104 | 0.7301 | 0.7556 | 59,194,384 | -0.12(-14.06%) |
Dec 28, 2023 | 0.9900 | 1.050 | 0.8501 | 0.8792 | 44,374,224 | -0.07(-7.31%) |
Dec 27, 2023 | 0.8900 | 0.9750 | 0.8761 | 0.9485 | 42,613,960 | +0.07(+7.55%) |
Dec 26, 2023 | 0.8500 | 0.9221 | 0.8401 | 0.8819 | 39,558,344 | +0.04(+5.10%) |
Dec 22, 2023 | 0.7617 | 0.8410 | 0.7537 | 0.8391 | 36,752,160 | +0.07(+9.02%) |
Dec 21, 2023 | 0.7400 | 0.7697 | 0.7300 | 0.7697 | 32,049,040 | +0.04(+5.15%) |
Dec 20, 2023 | 0.7490 | 0.7800 | 0.7002 | 0.7320 | 52,964,060 | -0.01(-1.48%) |
Dec 19, 2023 | 0.7400 | 0.7550 | 0.7155 | 0.7430 | 38,076,924 | +0.01(+1.01%) |
Dec 18, 2023 | 0.6952 | 0.7624 | 0.6850 | 0.7356 | 59,989,328 | +0.06(+8.16%) |
Dec 15, 2023 | 0.6800 | 0.6900 | 0.6365 | 0.6801 | 77,763,256 | +0.01(+1.28%) |
Dec 14, 2023 | 0.6400 | 0.7000 | 0.6300 | 0.6715 | 35,092,480 | +0.02(+3.47%) |
Dec 13, 2023 | 0.6100 | 0.6661 | 0.5607 | 0.6490 | 46,929,656 | +0.05(+7.86%) |
Dec 12, 2023 | 0.6200 | 0.6200 | 0.5416 | 0.6017 | 44,535,620 | +0.01(+1.11%) |
Dec 11, 2023 | 0.7900 | 0.8295 | 0.5700 | 0.5951 | 83,574,352 | -0.15(-20.24%) |
Dec 08, 2023 | 0.6500 | 0.7592 | 0.6250 | 0.7461 | 51,009,648 | +0.08(+12.35%) |
Dec 07, 2023 | 0.5608 | 0.6797 | 0.5400 | 0.6641 | 42,998,424 | +0.09(+16.59%) |
Dec 06, 2023 | 0.6108 | 0.6193 | 0.5656 | 0.5696 | 41,483,744 | -0.05(-7.34%) |
Dec 05, 2023 | 0.6275 | 0.6276 | 0.5917 | 0.6147 | 23,389,828 | -0.01(-2.13%) |
Dec 04, 2023 | 0.6620 | 0.6620 | 0.5801 | 0.6281 | 50,981,344 | -0.02(-3.37%) |