Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8310 | 0.8310 | 0.7751 | 0.7751 | 107,654 | -0.03(-3.23%) |
Feb 28, 2024 | 0.8000 | 0.8240 | 0.7900 | 0.8010 | 1,088,959 | +0.01(+0.75%) |
Feb 27, 2024 | 0.7651 | 0.8085 | 0.7100 | 0.7950 | 353,954 | +0.05(+6.00%) |
Feb 26, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 601,605 | +0.04(+5.04%) |
Feb 23, 2024 | 0.6200 | 0.7519 | 0.6200 | 0.7140 | 307,442 | -0.05(-6.54%) |
Feb 22, 2024 | 0.7700 | 0.8086 | 0.7400 | 0.7640 | 250,636 | -0.01(-0.78%) |
Feb 21, 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7700 | 75,323 | -0.01(-0.71%) |
Feb 20, 2024 | 0.8125 | 0.8290 | 0.7662 | 0.7755 | 187,307 | -0.04(-5.14%) |
Feb 16, 2024 | 0.8300 | 0.8375 | 0.8000 | 0.8175 | 163,641 | -0.01(-1.51%) |
Feb 15, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 143,850 | -0.03(-3.15%) |
Feb 14, 2024 | 0.8400 | 0.8800 | 0.7800 | 0.8570 | 518,793 | +0.03(+3.25%) |
Feb 13, 2024 | 0.8500 | 0.8850 | 0.7800 | 0.8300 | 113,751 | -0.02(-2.35%) |
Feb 12, 2024 | 0.8650 | 0.8850 | 0.8500 | 0.8500 | 184,927 | -0.01(-1.16%) |
Feb 09, 2024 | 0.8500 | 0.9300 | 0.8100 | 0.8600 | 180,864 | -0.03(-2.82%) |
Feb 08, 2024 | 0.9110 | 0.9300 | 0.8600 | 0.8850 | 216,374 | -0.04(-4.12%) |
Feb 07, 2024 | 0.9265 | 0.9300 | 0.8400 | 0.9230 | 602,575 | +0.03(+3.71%) |
Feb 06, 2024 | 0.8900 | 0.9000 | 0.8405 | 0.8900 | 1,192,477 | +0.02(+2.30%) |
Feb 05, 2024 | 0.8900 | 0.9790 | 0.8400 | 0.8700 | 150,348 | -0.01(-1.36%) |
Feb 02, 2024 | 0.8900 | 0.8950 | 0.8600 | 0.8820 | 1,018,115 | +0.01(+0.80%) |
Feb 01, 2024 | 0.8350 | 0.8950 | 0.8350 | 0.8750 | 3,196,224 | +0.03(+4.10%) |
Jan 31, 2024 | 0.9300 | 0.9300 | 0.8320 | 0.8405 | 1,848,714 | +0.00(+0.42%) |
Jan 30, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8370 | 1,476,690 | +0.02(+2.07%) |
Jan 29, 2024 | 0.7800 | 0.8270 | 0.7800 | 0.8200 | 1,392,664 | +0.00(+0.12%) |
Jan 26, 2024 | 0.7923 | 0.8190 | 0.7875 | 0.8190 | 153,330 | +0.04(+4.68%) |
Jan 25, 2024 | 0.7965 | 0.8200 | 0.7824 | 0.7824 | 323,420 | -0.02(-2.66%) |
Jan 24, 2024 | 0.8100 | 0.8400 | 0.7820 | 0.8038 | 354,054 | -0.02(-2.10%) |
Jan 23, 2024 | 0.8000 | 0.8210 | 0.7750 | 0.8210 | 828,108 | +0.04(+5.26%) |
Jan 22, 2024 | 0.7010 | 0.8150 | 0.7010 | 0.7800 | 225,353 | -0.03(-4.29%) |
Jan 19, 2024 | 0.8200 | 0.8409 | 0.8010 | 0.8150 | 324,454 | -0.02(-2.86%) |
Jan 18, 2024 | 0.8400 | 0.8600 | 0.8020 | 0.8390 | 246,653 | +0.02(+2.25%) |
Jan 17, 2024 | 0.8500 | 0.8680 | 0.7750 | 0.8205 | 425,684 | -0.03(-3.47%) |
Jan 16, 2024 | 0.8100 | 0.8800 | 0.7000 | 0.8500 | 2,483,309 | +0.00(+0.00%) |
Jan 12, 2024 | 0.7850 | 0.9020 | 0.6957 | 0.8500 | 3,731,109 | +0.06(+8.28%) |
Jan 11, 2024 | 0.7850 | 0.7900 | 0.7547 | 0.7850 | 2,374,800 | +0.01(+0.64%) |
Jan 10, 2024 | 0.7400 | 0.7890 | 0.6600 | 0.7800 | 3,075,320 | +0.05(+6.85%) |
Jan 09, 2024 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | 1,631,959 | +0.03(+4.29%) |
Jan 08, 2024 | 0.6800 | 0.7000 | 0.6600 | 0.7000 | 621,823 | +0.02(+3.09%) |
Jan 05, 2024 | 0.6110 | 0.6995 | 0.6110 | 0.6790 | 137,041 | +0.01(+0.97%) |
Jan 04, 2024 | 0.6679 | 0.6995 | 0.6550 | 0.6725 | 500,462 | +0.01(+1.89%) |
Jan 03, 2024 | 0.6800 | 0.6995 | 0.6110 | 0.6600 | 101,758 | -0.02(-2.94%) |
Jan 02, 2024 | 0.6625 | 0.6995 | 0.6010 | 0.6800 | 326,151 | +0.02(+3.03%) |
Dec 29, 2023 | 0.6300 | 0.6890 | 0.6300 | 0.6600 | 77,059 | +0.00(+0.00%) |
Dec 28, 2023 | 0.7699 | 0.7699 | 0.6600 | 0.6600 | 71,256 | -0.02(-2.94%) |
Dec 27, 2023 | 0.6638 | 0.6800 | 0.6364 | 0.6800 | 594,340 | +0.01(+0.82%) |
Dec 26, 2023 | 0.6650 | 0.6900 | 0.6600 | 0.6745 | 778,458 | +0.01(+2.20%) |
Dec 22, 2023 | 0.6715 | 0.6900 | 0.6300 | 0.6600 | 378,115 | -0.01(-1.49%) |
Dec 21, 2023 | 0.6010 | 0.6700 | 0.6010 | 0.6700 | 453,635 | +0.02(+2.45%) |
Dec 20, 2023 | 0.6010 | 0.6800 | 0.6010 | 0.6540 | 734,498 | -0.01(-0.91%) |
Dec 19, 2023 | 0.6010 | 0.6800 | 0.6010 | 0.6600 | 175,378 | -0.01(-1.49%) |
Dec 18, 2023 | 0.6700 | 0.6900 | 0.6250 | 0.6700 | 363,351 | +0.02(+3.08%) |
Dec 15, 2023 | 0.6410 | 0.6995 | 0.6100 | 0.6500 | 388,860 | -0.02(-2.90%) |
Dec 14, 2023 | 0.6010 | 0.6760 | 0.6010 | 0.6694 | 391,690 | +0.05(+7.97%) |
Dec 13, 2023 | 0.6175 | 0.6248 | 0.6010 | 0.6200 | 372,670 | +0.00(+0.40%) |
Dec 12, 2023 | 0.5700 | 0.6325 | 0.5700 | 0.6175 | 425,314 | +0.00(+0.41%) |
Dec 11, 2023 | 0.6145 | 0.6250 | 0.5930 | 0.6150 | 227,729 | +0.01(+0.82%) |
Dec 08, 2023 | 0.5700 | 0.6320 | 0.5700 | 0.6100 | 238,410 | -0.01(-1.61%) |
Dec 07, 2023 | 0.6300 | 0.6300 | 0.6100 | 0.6200 | 131,555 | -0.01(-1.40%) |
Dec 06, 2023 | 0.6010 | 0.6700 | 0.6010 | 0.6288 | 445,022 | -0.02(-3.56%) |
Dec 05, 2023 | 0.6777 | 0.6777 | 0.6520 | 0.6520 | 67,868 | -0.04(-5.67%) |
Dec 04, 2023 | 0.6460 | 0.7590 | 0.6460 | 0.6912 | 2,429,208 | +0.02(+2.40%) |