Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.920 | 1.350 | 1.050 | 1.080 | 34,539,364 | +0.44(+69.01%) |
Mar 27, 2024 | 0.6510 | 0.6651 | 0.5800 | 0.6390 | 174,155 | -0.02(-3.08%) |
Mar 26, 2024 | 0.6929 | 0.7081 | 0.6351 | 0.6593 | 81,052 | -0.04(-5.80%) |
Mar 25, 2024 | 0.7025 | 0.7095 | 0.6650 | 0.6999 | 48,618 | -0.01(-1.07%) |
Mar 22, 2024 | 0.6873 | 0.7354 | 0.6522 | 0.7075 | 114,472 | +0.01(+0.71%) |
Mar 21, 2024 | 0.7000 | 0.7500 | 0.6995 | 0.7025 | 66,397 | +0.01(+1.66%) |
Mar 20, 2024 | 0.7000 | 0.7339 | 0.6801 | 0.6910 | 24,419 | +0.01(+0.88%) |
Mar 19, 2024 | 0.6510 | 0.7290 | 0.6510 | 0.6850 | 46,684 | +0.01(+0.93%) |
Mar 18, 2024 | 0.6800 | 0.7280 | 0.6414 | 0.6787 | 86,392 | -0.01(-0.92%) |
Mar 15, 2024 | 0.6310 | 0.6870 | 0.6310 | 0.6850 | 85,834 | +0.04(+5.94%) |
Mar 14, 2024 | 0.7110 | 0.7598 | 0.6080 | 0.6466 | 244,360 | -0.05(-7.63%) |
Mar 13, 2024 | 0.6800 | 0.7200 | 0.6542 | 0.7000 | 172,647 | +0.03(+4.40%) |
Mar 12, 2024 | 0.7700 | 0.7890 | 0.6450 | 0.6705 | 399,045 | -0.09(-11.40%) |
Mar 11, 2024 | 0.7810 | 0.8487 | 0.7010 | 0.7568 | 362,279 | -0.07(-8.82%) |
Mar 08, 2024 | 0.7830 | 0.8888 | 0.7690 | 0.8300 | 68,824 | +0.03(+3.88%) |
Mar 07, 2024 | 0.8900 | 0.9131 | 0.7650 | 0.7990 | 410,043 | -0.02(-2.56%) |
Mar 06, 2024 | 0.7900 | 0.9110 | 0.7900 | 0.8200 | 239,402 | +0.03(+3.25%) |
Mar 05, 2024 | 0.7153 | 0.8130 | 0.7105 | 0.7942 | 140,011 | +0.06(+8.81%) |
Mar 04, 2024 | 0.7300 | 0.7898 | 0.6958 | 0.7299 | 159,521 | +0.01(+1.32%) |
Mar 01, 2024 | 0.7600 | 0.8500 | 0.7200 | 0.7204 | 566,910 | +0.01(+1.61%) |
Feb 29, 2024 | 0.6600 | 0.7787 | 0.6600 | 0.7090 | 351,383 | +0.05(+7.42%) |
Feb 28, 2024 | 0.7000 | 0.7000 | 0.6428 | 0.6600 | 328,002 | +0.04(+5.60%) |
Feb 27, 2024 | 0.6086 | 0.6308 | 0.6086 | 0.6250 | 402,542 | +0.03(+4.17%) |
Feb 26, 2024 | 0.5900 | 0.6268 | 0.5500 | 0.6000 | 129,286 | +0.02(+3.08%) |
Feb 23, 2024 | 0.5826 | 0.5940 | 0.5650 | 0.5821 | 33,038 | +0.03(+5.84%) |
Feb 22, 2024 | 0.5800 | 0.5998 | 0.5340 | 0.5500 | 85,993 | -0.02(-3.47%) |
Feb 21, 2024 | 0.5774 | 0.6000 | 0.5551 | 0.5698 | 77,346 | +0.02(+3.39%) |
Feb 20, 2024 | 0.5927 | 0.6200 | 0.5444 | 0.5511 | 128,194 | -0.06(-9.80%) |
Feb 16, 2024 | 0.5494 | 0.6269 | 0.5494 | 0.6110 | 130,617 | +0.02(+4.02%) |
Feb 15, 2024 | 0.5703 | 0.6020 | 0.5305 | 0.5874 | 179,756 | -0.01(-2.10%) |
Feb 14, 2024 | 0.6201 | 0.6580 | 0.5001 | 0.6000 | 151,381 | -0.03(-4.73%) |
Feb 13, 2024 | 0.6442 | 0.6972 | 0.5996 | 0.6298 | 38,387 | -0.00(-0.51%) |
Feb 12, 2024 | 0.6801 | 0.6897 | 0.5906 | 0.6330 | 33,663 | +0.00(+0.48%) |
Feb 09, 2024 | 0.6177 | 0.6522 | 0.5928 | 0.6300 | 132,205 | +0.03(+5.00%) |
Feb 08, 2024 | 0.6402 | 0.6896 | 0.5851 | 0.6000 | 59,827 | -0.06(-8.54%) |
Feb 07, 2024 | 0.6528 | 0.6699 | 0.6382 | 0.6560 | 33,169 | +0.04(+7.00%) |
Feb 06, 2024 | 0.6755 | 0.6973 | 0.6006 | 0.6131 | 473,249 | -0.06(-8.49%) |
Feb 05, 2024 | 0.6790 | 0.6799 | 0.6005 | 0.6700 | 78,130 | +0.01(+1.67%) |
Feb 02, 2024 | 0.6601 | 0.6971 | 0.6250 | 0.6590 | 52,686 | -0.01(-1.64%) |
Feb 01, 2024 | 0.6644 | 0.6971 | 0.6500 | 0.6700 | 58,267 | +0.02(+3.08%) |
Jan 31, 2024 | 0.6301 | 0.6940 | 0.6190 | 0.6500 | 130,194 | -0.02(-2.26%) |
Jan 30, 2024 | 0.7100 | 0.7100 | 0.6650 | 0.6650 | 114,484 | -0.00(-0.60%) |
Jan 29, 2024 | 0.6824 | 0.6900 | 0.6401 | 0.6690 | 66,762 | +0.02(+2.92%) |
Jan 26, 2024 | 0.6700 | 0.7005 | 0.6120 | 0.6500 | 289,199 | +0.01(+1.56%) |
Jan 25, 2024 | 0.6657 | 0.6657 | 0.6190 | 0.6400 | 50,012 | +0.01(+0.84%) |
Jan 24, 2024 | 0.6000 | 0.6436 | 0.5924 | 0.6347 | 54,619 | +0.02(+3.64%) |
Jan 23, 2024 | 0.6437 | 0.6814 | 0.5990 | 0.6124 | 107,458 | -0.05(-7.88%) |
Jan 22, 2024 | 0.6502 | 0.7071 | 0.6493 | 0.6648 | 42,869 | -0.01(-2.08%) |
Jan 19, 2024 | 0.6757 | 0.7700 | 0.6600 | 0.6789 | 75,726 | -0.01(-1.27%) |
Jan 18, 2024 | 0.7049 | 0.7495 | 0.6761 | 0.6876 | 64,113 | +0.00(+0.72%) |
Jan 17, 2024 | 0.6601 | 0.7170 | 0.6601 | 0.6827 | 27,123 | +0.03(+4.20%) |
Jan 16, 2024 | 0.7200 | 0.7430 | 0.6261 | 0.6552 | 220,475 | -0.09(-11.85%) |
Jan 12, 2024 | 0.8400 | 0.8499 | 0.6650 | 0.7433 | 280,071 | -0.07(-8.60%) |
Jan 11, 2024 | 0.9499 | 0.9499 | 0.7855 | 0.8132 | 119,924 | -0.07(-7.80%) |
Jan 10, 2024 | 0.8800 | 0.9400 | 0.8635 | 0.8820 | 98,392 | -0.02(-2.00%) |
Jan 09, 2024 | 0.8900 | 0.9068 | 0.8330 | 0.9000 | 256,568 | +0.04(+4.65%) |
Jan 08, 2024 | 0.8400 | 0.8668 | 0.8000 | 0.8600 | 457,064 | +0.00(+0.00%) |
Jan 05, 2024 | 0.7500 | 0.8700 | 0.7500 | 0.8600 | 604,743 | +0.14(+18.67%) |
Jan 04, 2024 | 0.7100 | 0.7500 | 0.6633 | 0.7247 | 850,675 | +0.04(+6.59%) |
Jan 03, 2024 | 0.5900 | 0.6890 | 0.5900 | 0.6799 | 559,964 | +0.10(+18.24%) |