Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9113 | 1.200 | 0.8800 | 1.140 | 942,879 | +0.16(+16.33%) |
Feb 28, 2024 | 0.7700 | 1.260 | 0.7600 | 0.9800 | 4,142,204 | +0.27(+38.03%) |
Feb 27, 2024 | 0.6350 | 0.7200 | 0.5830 | 0.7100 | 149,057 | +0.10(+16.37%) |
Feb 26, 2024 | 0.5908 | 0.6211 | 0.5670 | 0.6101 | 85,895 | +0.02(+3.58%) |
Feb 23, 2024 | 0.5700 | 0.5890 | 0.5602 | 0.5890 | 41,303 | +0.02(+4.14%) |
Feb 22, 2024 | 0.5468 | 0.5768 | 0.5300 | 0.5656 | 19,047 | +0.03(+5.23%) |
Feb 21, 2024 | 0.5750 | 0.5770 | 0.5201 | 0.5375 | 51,850 | -0.04(-6.52%) |
Feb 20, 2024 | 0.5200 | 0.5800 | 0.5100 | 0.5750 | 56,186 | +0.05(+10.58%) |
Feb 16, 2024 | 0.5300 | 0.5365 | 0.5200 | 0.5200 | 34,952 | -0.01(-1.89%) |
Feb 15, 2024 | 0.5418 | 0.5418 | 0.5102 | 0.5300 | 52,872 | +0.00(+0.02%) |
Feb 14, 2024 | 0.5000 | 0.5500 | 0.4800 | 0.5299 | 88,489 | +0.04(+8.14%) |
Feb 13, 2024 | 0.5000 | 0.5000 | 0.4812 | 0.4900 | 30,600 | -0.00(-0.61%) |
Feb 12, 2024 | 0.5100 | 0.5156 | 0.4800 | 0.4930 | 140,123 | -0.02(-4.73%) |
Feb 09, 2024 | 0.5300 | 0.5300 | 0.5167 | 0.5175 | 12,042 | +0.01(+1.47%) |
Feb 08, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 68,380 | -0.04(-7.27%) |
Feb 07, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 13,155 | -0.02(-3.51%) |
Feb 06, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5700 | 77,957 | +0.05(+9.51%) |
Feb 05, 2024 | 0.5703 | 0.5703 | 0.5200 | 0.5205 | 32,656 | -0.03(-5.36%) |
Feb 02, 2024 | 0.5677 | 0.5780 | 0.5134 | 0.5500 | 19,405 | -0.01(-1.79%) |
Feb 01, 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | 67,546 | +0.04(+8.53%) |
Jan 31, 2024 | 0.5150 | 0.5800 | 0.5010 | 0.5160 | 129,101 | -0.00(-0.35%) |
Jan 30, 2024 | 0.5795 | 0.5800 | 0.5150 | 0.5178 | 215,644 | -0.05(-9.16%) |
Jan 29, 2024 | 0.5800 | 0.5877 | 0.5451 | 0.5700 | 54,751 | +0.01(+1.66%) |
Jan 26, 2024 | 0.5611 | 0.5900 | 0.5330 | 0.5607 | 24,273 | +0.00(+0.12%) |
Jan 25, 2024 | 0.5300 | 0.5900 | 0.5300 | 0.5600 | 9,265 | +0.02(+3.26%) |
Jan 24, 2024 | 0.5603 | 0.5900 | 0.5251 | 0.5423 | 93,457 | -0.05(-8.08%) |
Jan 23, 2024 | 0.5300 | 0.5900 | 0.5150 | 0.5900 | 37,302 | +0.06(+11.32%) |
Jan 22, 2024 | 0.5581 | 0.5753 | 0.5111 | 0.5300 | 90,668 | -0.04(-7.02%) |
Jan 19, 2024 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | 72,671 | -0.02(-3.41%) |
Jan 18, 2024 | 0.6200 | 0.6400 | 0.5800 | 0.5901 | 56,883 | -0.05(-8.08%) |
Jan 17, 2024 | 0.6890 | 0.6890 | 0.6412 | 0.6420 | 76,778 | -0.02(-2.73%) |
Jan 16, 2024 | 0.6660 | 0.6943 | 0.6600 | 0.6600 | 89,673 | -0.01(-0.90%) |
Jan 12, 2024 | 0.6650 | 0.6975 | 0.6650 | 0.6660 | 12,175 | +0.00(+0.00%) |
Jan 11, 2024 | 0.6700 | 0.6839 | 0.6655 | 0.6660 | 7,635 | +0.00(+0.15%) |
Jan 10, 2024 | 0.6700 | 0.7059 | 0.6600 | 0.6650 | 7,077 | -0.01(-0.75%) |
Jan 09, 2024 | 0.6720 | 0.7059 | 0.6650 | 0.6700 | 27,365 | +0.01(+0.75%) |
Jan 08, 2024 | 0.6750 | 0.6880 | 0.6600 | 0.6650 | 55,007 | -0.03(-4.29%) |
Jan 05, 2024 | 0.6920 | 0.7180 | 0.6750 | 0.6948 | 11,427 | -0.01(-0.73%) |
Jan 04, 2024 | 0.6920 | 0.7000 | 0.6750 | 0.6999 | 38,045 | +0.01(+1.14%) |
Jan 03, 2024 | 0.6509 | 0.7193 | 0.6509 | 0.6920 | 29,082 | +0.01(+1.75%) |
Jan 02, 2024 | 0.7000 | 0.7340 | 0.6800 | 0.6801 | 56,682 | +0.00(+0.01%) |
Dec 29, 2023 | 0.6348 | 0.7199 | 0.6348 | 0.6800 | 199,877 | +0.02(+3.50%) |
Dec 28, 2023 | 0.7252 | 0.7509 | 0.6570 | 0.6570 | 228,136 | -0.07(-10.18%) |
Dec 27, 2023 | 0.7200 | 0.7800 | 0.7003 | 0.7315 | 295,016 | +0.01(+1.18%) |
Dec 26, 2023 | 0.7100 | 0.7680 | 0.7100 | 0.7230 | 117,192 | -0.02(-2.82%) |
Dec 22, 2023 | 0.7871 | 0.7871 | 0.7189 | 0.7440 | 77,249 | -0.02(-2.14%) |
Dec 21, 2023 | 0.8200 | 0.8294 | 0.7000 | 0.7603 | 106,932 | -0.04(-4.96%) |
Dec 20, 2023 | 0.8800 | 0.8850 | 0.7900 | 0.8000 | 98,338 | -0.12(-12.73%) |
Dec 19, 2023 | 0.9342 | 0.9342 | 0.8555 | 0.9167 | 28,770 | -0.00(-0.36%) |
Dec 18, 2023 | 0.8900 | 0.9300 | 0.8900 | 0.9200 | 48,714 | -0.01(-0.54%) |
Dec 15, 2023 | 0.8900 | 0.9470 | 0.8500 | 0.9250 | 36,418 | +0.02(+2.27%) |
Dec 14, 2023 | 0.8900 | 0.9195 | 0.8500 | 0.9045 | 20,240 | +0.03(+3.97%) |
Dec 13, 2023 | 0.8500 | 0.8900 | 0.8400 | 0.8700 | 17,139 | +0.02(+2.35%) |
Dec 12, 2023 | 0.8535 | 0.8800 | 0.8500 | 0.8500 | 15,990 | -0.02(-2.30%) |
Dec 11, 2023 | 0.8411 | 0.9000 | 0.8400 | 0.8700 | 14,293 | +0.03(+3.45%) |
Dec 08, 2023 | 0.8601 | 0.8900 | 0.8400 | 0.8410 | 39,312 | -0.04(-4.43%) |
Dec 07, 2023 | 0.8520 | 0.8829 | 0.8520 | 0.8800 | 14,374 | +0.01(+1.15%) |
Dec 06, 2023 | 0.9000 | 0.9100 | 0.8655 | 0.8700 | 31,103 | -0.02(-2.25%) |
Dec 05, 2023 | 0.8900 | 0.9300 | 0.8624 | 0.8900 | 18,727 | +0.00(+0.00%) |
Dec 04, 2023 | 0.9300 | 0.9452 | 0.8900 | 0.8900 | 27,387 | -0.06(-5.84%) |