Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7017 | 0.7500 | 0.6601 | 0.7000 | 76,138 | -0.01(-1.75%) |
Feb 28, 2024 | 0.7500 | 0.7500 | 0.6760 | 0.7125 | 107,317 | -0.03(-4.49%) |
Feb 27, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7460 | 86,153 | -0.00(-0.53%) |
Feb 26, 2024 | 0.7400 | 0.7500 | 0.7101 | 0.7500 | 181,821 | -0.01(-1.70%) |
Feb 23, 2024 | 0.7991 | 0.8390 | 0.7151 | 0.7630 | 200,168 | -0.04(-4.63%) |
Feb 22, 2024 | 0.8000 | 0.8300 | 0.7400 | 0.8000 | 160,306 | +0.00(+0.00%) |
Feb 21, 2024 | 0.8500 | 0.8500 | 0.7860 | 0.8000 | 56,344 | +0.00(+0.00%) |
Feb 20, 2024 | 0.8002 | 0.8499 | 0.7712 | 0.8000 | 134,695 | -0.03(-3.50%) |
Feb 16, 2024 | 0.8250 | 0.8482 | 0.7610 | 0.8290 | 91,424 | -0.00(-0.12%) |
Feb 15, 2024 | 0.9100 | 0.9100 | 0.8110 | 0.8300 | 67,687 | -0.04(-4.60%) |
Feb 14, 2024 | 0.9400 | 0.9400 | 0.8010 | 0.8700 | 146,056 | +0.02(+2.35%) |
Feb 13, 2024 | 0.9300 | 0.9400 | 0.8135 | 0.8500 | 109,837 | -0.05(-5.56%) |
Feb 12, 2024 | 0.9300 | 0.9300 | 0.8701 | 0.9000 | 22,663 | -0.01(-1.10%) |
Feb 09, 2024 | 0.9300 | 0.9600 | 0.8610 | 0.9100 | 35,691 | -0.01(-1.09%) |
Feb 08, 2024 | 0.9400 | 0.9700 | 0.9000 | 0.9200 | 44,337 | +0.01(+1.11%) |
Feb 07, 2024 | 0.9600 | 0.9700 | 0.8400 | 0.9099 | 150,970 | -0.01(-1.10%) |
Feb 06, 2024 | 0.9800 | 1.030 | 0.8555 | 0.9200 | 179,002 | -0.08(-7.77%) |
Feb 05, 2024 | 1.020 | 1.042 | 0.9601 | 0.9975 | 95,401 | +0.02(+1.79%) |
Feb 02, 2024 | 1.020 | 1.050 | 0.9693 | 0.9800 | 38,334 | -0.06(-5.77%) |
Feb 01, 2024 | 1.070 | 1.070 | 1.000 | 1.040 | 46,387 | -0.01(-0.95%) |
Jan 31, 2024 | 1.120 | 1.120 | 0.9600 | 1.050 | 203,992 | -0.07(-6.25%) |
Jan 30, 2024 | 1.100 | 1.130 | 1.010 | 1.120 | 235,632 | +0.03(+2.75%) |
Jan 29, 2024 | 0.9400 | 1.090 | 0.9300 | 1.090 | 161,467 | +0.15(+15.96%) |
Jan 26, 2024 | 0.9300 | 0.9674 | 0.9000 | 0.9400 | 62,734 | +0.00(+0.00%) |
Jan 25, 2024 | 0.9293 | 0.9780 | 0.8700 | 0.9400 | 104,658 | +0.01(+1.09%) |
Jan 24, 2024 | 0.8900 | 0.9500 | 0.8510 | 0.9299 | 133,166 | +0.04(+4.48%) |
Jan 23, 2024 | 0.7900 | 0.8990 | 0.7015 | 0.8900 | 192,799 | +0.08(+9.88%) |
Jan 22, 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8100 | 32,163 | -0.03(-4.14%) |
Jan 19, 2024 | 0.8396 | 0.8600 | 0.8101 | 0.8450 | 44,441 | +0.01(+0.90%) |
Jan 18, 2024 | 0.8390 | 0.8400 | 0.8010 | 0.8375 | 59,884 | +0.00(+0.06%) |
Jan 17, 2024 | 0.8500 | 0.8500 | 0.7601 | 0.8370 | 94,122 | -0.02(-2.80%) |
Jan 16, 2024 | 0.9300 | 0.9300 | 0.6700 | 0.8611 | 697,174 | -0.09(-9.51%) |
Jan 12, 2024 | 0.8599 | 0.9850 | 0.8400 | 0.9516 | 177,920 | +0.09(+10.70%) |
Jan 11, 2024 | 0.8750 | 0.9000 | 0.7957 | 0.8596 | 712,335 | -0.04(-4.48%) |
Jan 10, 2024 | 1.020 | 1.020 | 0.7902 | 0.8999 | 824,783 | -0.10(-10.01%) |
Jan 09, 2024 | 1.050 | 1.050 | 0.9700 | 1.000 | 184,648 | +0.00(+0.00%) |
Jan 08, 2024 | 1.060 | 1.070 | 0.9600 | 1.000 | 272,969 | -0.04(-3.85%) |
Jan 05, 2024 | 1.140 | 1.160 | 1.000 | 1.040 | 358,419 | -0.06(-5.45%) |
Jan 04, 2024 | 1.130 | 1.200 | 1.040 | 1.100 | 417,204 | -0.07(-5.98%) |
Jan 03, 2024 | 1.050 | 1.200 | 1.020 | 1.170 | 507,370 | +0.07(+6.36%) |
Jan 02, 2024 | 1.220 | 1.220 | 1.000 | 1.100 | 566,951 | -0.15(-12.00%) |
Dec 29, 2023 | 1.260 | 1.280 | 1.060 | 1.250 | 484,126 | +0.00(+0.00%) |
Dec 28, 2023 | 1.220 | 1.320 | 1.200 | 1.250 | 498,051 | +0.02(+1.63%) |
Dec 27, 2023 | 1.250 | 1.430 | 1.200 | 1.230 | 1,790,486 | +0.01(+0.82%) |
Dec 26, 2023 | 0.9900 | 1.250 | 0.9900 | 1.220 | 1,109,951 | +0.18(+17.31%) |
Dec 22, 2023 | 1.080 | 1.210 | 0.9530 | 1.040 | 1,391,459 | -0.04(-3.70%) |
Dec 21, 2023 | 1.000 | 1.250 | 0.9300 | 1.080 | 3,394,528 | +0.09(+8.79%) |
Dec 20, 2023 | 0.6962 | 1.150 | 0.6500 | 0.9927 | 6,252,358 | +0.22(+28.92%) |
Dec 19, 2023 | 0.4600 | 0.9500 | 0.4580 | 0.7700 | 11,590,079 | +0.28(+57.56%) |
Dec 18, 2023 | 0.5720 | 0.5830 | 0.4560 | 0.4887 | 810,660 | -0.11(-18.28%) |
Dec 15, 2023 | 0.6600 | 0.6650 | 0.5800 | 0.5980 | 1,166,436 | -0.07(-11.01%) |
Dec 14, 2023 | 0.7200 | 0.7900 | 0.6700 | 0.6720 | 2,162,833 | -0.06(-7.68%) |
Dec 13, 2023 | 0.6814 | 0.7400 | 0.6300 | 0.7279 | 1,201,625 | -0.07(-8.61%) |
Dec 12, 2023 | 0.8801 | 0.9200 | 0.7760 | 0.7965 | 1,051,568 | -0.30(-27.59%) |
Dec 11, 2023 | 1.670 | 1.800 | 1.050 | 1.100 | 1,135,154 | -1.20(-52.17%) |
Dec 08, 2023 | 3.890 | 3.981 | 2.210 | 2.300 | 1,148,979 | -2.40(-51.06%) |