Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6688 | 0.6688 | 0.6001 | 0.6354 | 19,424 | -0.00(-0.56%) |
Feb 28, 2024 | 0.7100 | 0.7120 | 0.6000 | 0.6390 | 50,988 | -0.02(-3.34%) |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.6501 | 0.6611 | 16,656 | -0.03(-4.16%) |
Feb 26, 2024 | 0.7000 | 0.7090 | 0.6200 | 0.6898 | 57,230 | -0.02(-2.85%) |
Feb 23, 2024 | 0.7350 | 0.7990 | 0.7080 | 0.7100 | 44,367 | -0.04(-5.33%) |
Feb 22, 2024 | 0.7550 | 0.8062 | 0.7351 | 0.7500 | 21,259 | +0.00(+0.66%) |
Feb 21, 2024 | 0.8100 | 0.8100 | 0.7316 | 0.7451 | 37,328 | -0.06(-6.93%) |
Feb 20, 2024 | 0.7980 | 0.8826 | 0.7980 | 0.8006 | 36,181 | +0.04(+5.34%) |
Feb 16, 2024 | 0.7600 | 0.7910 | 0.7301 | 0.7600 | 49,097 | +0.00(+0.00%) |
Feb 15, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7600 | 29,426 | -0.06(-7.32%) |
Feb 14, 2024 | 0.8100 | 0.8500 | 0.7900 | 0.8200 | 13,845 | +0.03(+3.43%) |
Feb 13, 2024 | 0.7900 | 0.8300 | 0.7500 | 0.7928 | 35,540 | +0.01(+1.64%) |
Feb 12, 2024 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | 35,038 | +0.01(+1.30%) |
Feb 09, 2024 | 0.7400 | 0.7700 | 0.7250 | 0.7700 | 33,726 | +0.04(+4.76%) |
Feb 08, 2024 | 0.7400 | 0.7500 | 0.6800 | 0.7350 | 89,439 | +0.02(+3.16%) |
Feb 07, 2024 | 0.7300 | 0.7300 | 0.6801 | 0.7125 | 6,950 | -0.03(-3.70%) |
Feb 06, 2024 | 0.7400 | 0.7400 | 0.6927 | 0.7399 | 8,653 | +0.02(+2.76%) |
Feb 05, 2024 | 0.7300 | 0.7665 | 0.6980 | 0.7200 | 12,232 | -0.00(-0.22%) |
Feb 02, 2024 | 0.7700 | 0.7700 | 0.7201 | 0.7216 | 10,085 | -0.02(-2.47%) |
Feb 01, 2024 | 0.7400 | 0.7700 | 0.7131 | 0.7399 | 17,804 | -0.02(-3.14%) |
Jan 31, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7639 | 9,264 | +0.01(+1.85%) |
Jan 30, 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7500 | 15,297 | -0.02(-2.65%) |
Jan 29, 2024 | 0.7700 | 0.8500 | 0.7700 | 0.7704 | 11,923 | -0.03(-3.69%) |
Jan 26, 2024 | 0.7410 | 0.8164 | 0.7410 | 0.7999 | 22,383 | +0.04(+4.66%) |
Jan 25, 2024 | 0.7500 | 0.7990 | 0.7500 | 0.7643 | 7,609 | +0.01(+1.76%) |
Jan 24, 2024 | 0.7360 | 0.7777 | 0.7200 | 0.7511 | 45,541 | +0.05(+7.15%) |
Jan 23, 2024 | 0.6048 | 0.7295 | 0.6048 | 0.7010 | 33,049 | +0.08(+12.57%) |
Jan 22, 2024 | 0.6700 | 0.6800 | 0.6000 | 0.6227 | 185,495 | -0.05(-7.06%) |
Jan 19, 2024 | 0.6500 | 0.7200 | 0.6500 | 0.6700 | 21,631 | -0.00(-0.01%) |
Jan 18, 2024 | 0.6700 | 0.7299 | 0.6300 | 0.6701 | 63,594 | -0.06(-8.19%) |
Jan 17, 2024 | 0.7000 | 0.7500 | 0.6811 | 0.7299 | 37,372 | -0.02(-2.68%) |
Jan 16, 2024 | 0.8300 | 0.8063 | 0.7116 | 0.7500 | 86,244 | -0.09(-10.71%) |
Jan 12, 2024 | 0.8600 | 0.8750 | 0.8300 | 0.8400 | 31,643 | -0.04(-4.00%) |
Jan 11, 2024 | 0.9000 | 0.9300 | 0.8600 | 0.8750 | 123,390 | -0.00(-0.32%) |
Jan 10, 2024 | 0.9000 | 0.9190 | 0.8010 | 0.8778 | 114,160 | -0.00(-0.27%) |
Jan 09, 2024 | 0.9264 | 0.9440 | 0.8500 | 0.8802 | 195,609 | +0.08(+10.02%) |
Jan 08, 2024 | 0.8381 | 0.8650 | 0.7200 | 0.8000 | 74,374 | -0.12(-13.42%) |
Jan 05, 2024 | 0.9850 | 0.9850 | 0.7707 | 0.9240 | 61,545 | -0.05(-5.19%) |
Jan 04, 2024 | 1.000 | 1.000 | 0.9500 | 0.9746 | 24,601 | +0.00(+0.47%) |
Jan 03, 2024 | 0.9600 | 1.010 | 0.8603 | 0.9700 | 71,864 | -0.04(-3.87%) |
Jan 02, 2024 | 0.9800 | 1.050 | 0.9057 | 1.009 | 84,589 | +0.03(+2.96%) |
Dec 29, 2023 | 1.100 | 1.111 | 0.9800 | 0.9800 | 164,048 | -0.10(-9.34%) |
Dec 28, 2023 | 1.110 | 1.110 | 1.049 | 1.081 | 114,611 | +0.02(+1.98%) |
Dec 27, 2023 | 1.110 | 1.120 | 1.030 | 1.060 | 64,030 | -0.03(-2.75%) |
Dec 26, 2023 | 1.120 | 1.190 | 1.090 | 1.090 | 132,231 | -0.01(-0.91%) |
Dec 22, 2023 | 1.100 | 1.101 | 1.040 | 1.100 | 50,461 | +0.04(+3.77%) |
Dec 21, 2023 | 1.040 | 1.100 | 1.040 | 1.060 | 23,321 | -0.01(-0.93%) |
Dec 20, 2023 | 1.140 | 1.160 | 1.040 | 1.070 | 74,080 | +0.00(+0.00%) |
Dec 19, 2023 | 1.290 | 1.290 | 1.050 | 1.070 | 120,488 | -0.08(-6.96%) |
Dec 18, 2023 | 1.090 | 1.350 | 1.045 | 1.150 | 894,246 | +0.11(+10.58%) |
Dec 15, 2023 | 1.030 | 1.050 | 1.010 | 1.040 | 62,728 | +0.00(+0.00%) |
Dec 14, 2023 | 1.010 | 1.040 | 1.009 | 1.040 | 39,419 | +0.00(+0.00%) |
Dec 13, 2023 | 1.010 | 1.060 | 0.9750 | 1.040 | 67,734 | +0.02(+1.96%) |
Dec 12, 2023 | 0.9997 | 1.029 | 0.9370 | 1.020 | 175,627 | +0.01(+0.99%) |
Dec 11, 2023 | 1.000 | 1.020 | 0.9700 | 1.010 | 65,997 | -0.01(-0.98%) |
Dec 08, 2023 | 1.020 | 1.040 | 0.9500 | 1.020 | 68,771 | +0.01(+0.99%) |
Dec 07, 2023 | 1.010 | 1.040 | 0.9500 | 1.010 | 155,339 | +0.01(+1.00%) |
Dec 06, 2023 | 0.9600 | 0.9990 | 0.8820 | 1.000 | 84,056 | +0.02(+2.04%) |
Dec 05, 2023 | 0.9595 | 1.010 | 0.8568 | 0.9800 | 219,224 | +0.02(+2.08%) |
Dec 04, 2023 | 0.8780 | 0.9898 | 0.8700 | 0.9600 | 102,409 | +0.08(+8.70%) |