Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8300 | 0.8480 | 0.8050 | 0.8450 | 236,352 | +0.01(+1.33%) |
Mar 27, 2024 | 0.8339 | 0.8600 | 0.8339 | 0.8339 | 60,080 | +0.01(+1.08%) |
Mar 26, 2024 | 0.8100 | 0.8250 | 0.8100 | 0.8250 | 59,860 | -0.01(-0.60%) |
Mar 25, 2024 | 0.8040 | 0.8400 | 0.8040 | 0.8300 | 4,180 | +0.01(+1.47%) |
Mar 22, 2024 | 0.8226 | 0.8500 | 0.8180 | 0.8180 | 72,783 | -0.02(-2.04%) |
Mar 21, 2024 | 0.7854 | 0.8350 | 0.7854 | 0.8350 | 127,205 | +0.02(+2.45%) |
Mar 20, 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 2,031 | -0.01(-0.61%) |
Mar 19, 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 75,111 | +0.03(+3.27%) |
Mar 18, 2024 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 100 | -0.02(-2.22%) |
Mar 15, 2024 | 0.7900 | 0.8120 | 0.7800 | 0.8120 | 309,600 | +0.01(+1.69%) |
Mar 14, 2024 | 0.7800 | 0.8150 | 0.7791 | 0.7985 | 304,460 | +0.02(+2.77%) |
Mar 13, 2024 | 0.8000 | 0.8000 | 0.7770 | 0.7770 | 562,100 | -0.02(-2.63%) |
Mar 12, 2024 | 0.7850 | 0.7990 | 0.7850 | 0.7980 | 48,685 | +0.01(+0.76%) |
Mar 11, 2024 | 0.7980 | 0.8000 | 0.7840 | 0.7920 | 56,800 | +0.00(+0.27%) |
Mar 08, 2024 | 0.7825 | 0.7900 | 0.7750 | 0.7899 | 30,800 | +0.01(+1.27%) |
Mar 07, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7800 | 434,960 | +0.01(+1.30%) |
Mar 06, 2024 | 0.7850 | 0.7850 | 0.7510 | 0.7700 | 183,712 | +0.02(+2.65%) |
Mar 05, 2024 | 0.7696 | 0.7740 | 0.7501 | 0.7501 | 27,600 | -0.03(-4.08%) |
Mar 04, 2024 | 0.7820 | 0.7900 | 0.7820 | 0.7820 | 76,638 | +0.03(+3.58%) |
Mar 01, 2024 | 0.7650 | 0.7725 | 0.7550 | 0.7550 | 3,200 | -0.02(-1.95%) |
Feb 29, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 2,800 | -0.01(-0.77%) |
Feb 28, 2024 | 0.7760 | 0.7799 | 0.7760 | 0.7760 | 44,508 | -0.00(-0.51%) |
Feb 27, 2024 | 0.7450 | 0.7900 | 0.7450 | 0.7800 | 36,915 | -0.01(-1.27%) |
Feb 26, 2024 | 0.7500 | 0.7980 | 0.7500 | 0.7900 | 40,900 | +0.03(+3.27%) |
Feb 23, 2024 | 0.7500 | 0.7980 | 0.7500 | 0.7650 | 64,119 | -0.02(-2.32%) |
Feb 22, 2024 | 0.7600 | 0.7980 | 0.7590 | 0.7832 | 175,670 | +0.03(+4.32%) |
Feb 21, 2024 | 0.7580 | 0.7589 | 0.7442 | 0.7508 | 151,595 | +0.01(+1.46%) |
Feb 20, 2024 | 0.7500 | 0.7500 | 0.7050 | 0.7400 | 350,410 | +0.01(+1.72%) |
Feb 16, 2024 | 0.7275 | 0.7275 | 0.7250 | 0.7275 | 102,000 | +0.02(+2.46%) |
Feb 15, 2024 | 0.7195 | 0.7295 | 0.7100 | 0.7100 | 71,300 | +0.01(+2.13%) |
Feb 14, 2024 | 0.6952 | 0.6952 | 0.6952 | 0.6952 | 7,900 | -0.01(-2.08%) |
Feb 13, 2024 | 0.7100 | 0.7120 | 0.6950 | 0.7100 | 85,007 | -0.00(-0.38%) |
Feb 12, 2024 | 0.6950 | 0.7127 | 0.6950 | 0.7127 | 24,300 | +0.00(+0.38%) |
Feb 09, 2024 | 0.7170 | 0.7200 | 0.7100 | 0.7100 | 621,300 | -0.01(-1.39%) |
Feb 08, 2024 | 0.6950 | 0.7207 | 0.6950 | 0.7200 | 10,745 | +0.00(+0.00%) |
Feb 07, 2024 | 0.6950 | 0.7200 | 0.6950 | 0.7200 | 281,100 | +0.00(+0.35%) |
Feb 06, 2024 | 0.7200 | 0.7400 | 0.6950 | 0.7175 | 327,193 | -0.01(-1.73%) |
Feb 05, 2024 | 0.7375 | 0.7450 | 0.7100 | 0.7301 | 33,602 | -0.01(-2.00%) |
Feb 02, 2024 | 0.7212 | 0.7450 | 0.7079 | 0.7450 | 886,800 | +0.04(+4.93%) |
Feb 01, 2024 | 0.7300 | 0.7338 | 0.7100 | 0.7100 | 38,809 | +0.02(+3.63%) |
Jan 31, 2024 | 0.7200 | 0.7200 | 0.6851 | 0.6851 | 140,400 | -0.03(-4.85%) |
Jan 30, 2024 | 0.6850 | 0.7350 | 0.6850 | 0.7200 | 84,103 | -0.01(-1.38%) |
Jan 29, 2024 | 0.7300 | 0.7400 | 0.7300 | 0.7301 | 48,532 | +0.04(+5.75%) |
Jan 26, 2024 | 0.7261 | 0.7300 | 0.6904 | 0.6904 | 182,400 | -0.01(-2.07%) |
Jan 25, 2024 | 0.7000 | 0.7297 | 0.6850 | 0.7050 | 409,429 | +0.06(+9.76%) |
Jan 24, 2024 | 0.6313 | 0.6850 | 0.6313 | 0.6423 | 28,900 | -0.02(-2.56%) |
Jan 23, 2024 | 0.6100 | 0.6700 | 0.6100 | 0.6592 | 15,874 | +0.02(+3.81%) |
Jan 22, 2024 | 0.6104 | 0.6350 | 0.6104 | 0.6350 | 6,301 | -0.02(-3.05%) |
Jan 19, 2024 | 0.6500 | 0.6550 | 0.6365 | 0.6550 | 262,639 | +0.02(+3.94%) |
Jan 18, 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6302 | 45,653 | -0.03(-4.22%) |
Jan 17, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6580 | 11,850 | -0.01(-1.73%) |
Jan 16, 2024 | 0.6882 | 0.6882 | 0.6300 | 0.6696 | 56,342 | +0.02(+2.70%) |
Jan 12, 2024 | 0.6520 | 0.6710 | 0.6520 | 0.6520 | 327,950 | +0.00(+0.18%) |
Jan 11, 2024 | 0.6525 | 0.6800 | 0.6508 | 0.6508 | 4,700 | -0.03(-3.87%) |
Jan 10, 2024 | 0.6675 | 0.6770 | 0.6500 | 0.6770 | 18,900 | -0.01(-1.94%) |
Jan 09, 2024 | 0.6800 | 0.6904 | 0.6560 | 0.6904 | 40,100 | +0.00(+0.06%) |
Jan 08, 2024 | 0.6990 | 0.6990 | 0.6800 | 0.6900 | 8,800 | +0.00(+0.73%) |
Jan 05, 2024 | 0.6900 | 0.6925 | 0.6574 | 0.6850 | 176,041 | +0.01(+1.44%) |
Jan 04, 2024 | 0.6748 | 0.6900 | 0.6748 | 0.6753 | 132,800 | +0.00(+0.07%) |
Jan 03, 2024 | 0.6660 | 0.6748 | 0.6590 | 0.6748 | 189,258 | +0.01(+1.32%) |