Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4729 | 0.5000 | 0.4525 | 0.4872 | 453,029 | +0.01(+3.11%) |
Mar 27, 2024 | 0.4716 | 0.4990 | 0.4601 | 0.4725 | 205,321 | +0.01(+2.23%) |
Mar 26, 2024 | 0.4826 | 0.5000 | 0.4300 | 0.4622 | 1,020,259 | -0.03(-5.46%) |
Mar 25, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.4889 | 300,714 | -0.02(-4.17%) |
Mar 22, 2024 | 0.5272 | 0.5272 | 0.4700 | 0.5102 | 645,605 | -0.02(-3.70%) |
Mar 21, 2024 | 0.5400 | 0.5600 | 0.5250 | 0.5298 | 191,975 | -0.02(-2.95%) |
Mar 20, 2024 | 0.5300 | 0.5486 | 0.5200 | 0.5459 | 302,353 | +0.02(+4.56%) |
Mar 19, 2024 | 0.5890 | 0.5980 | 0.5160 | 0.5221 | 914,308 | -0.08(-13.83%) |
Mar 18, 2024 | 0.5600 | 0.6497 | 0.5570 | 0.6059 | 1,617,266 | +0.06(+10.16%) |
Mar 15, 2024 | 0.5520 | 0.6365 | 0.5400 | 0.5500 | 887,256 | -0.00(-0.88%) |
Mar 14, 2024 | 0.6600 | 0.6750 | 0.5500 | 0.5549 | 793,331 | -0.11(-16.97%) |
Mar 13, 2024 | 0.5600 | 0.6990 | 0.5289 | 0.6683 | 1,381,631 | +0.11(+20.63%) |
Mar 12, 2024 | 0.5329 | 0.5689 | 0.5329 | 0.5540 | 356,756 | +0.01(+2.57%) |
Mar 11, 2024 | 0.6000 | 0.6080 | 0.5200 | 0.5401 | 581,604 | -0.07(-11.39%) |
Mar 08, 2024 | 0.6295 | 0.6295 | 0.5901 | 0.6095 | 272,612 | -0.02(-3.25%) |
Mar 07, 2024 | 0.6176 | 0.6350 | 0.6110 | 0.6300 | 188,688 | -0.01(-1.05%) |
Mar 06, 2024 | 0.6191 | 0.6369 | 0.6000 | 0.6367 | 181,910 | +0.01(+1.22%) |
Mar 05, 2024 | 0.6352 | 0.6500 | 0.6000 | 0.6290 | 213,327 | +0.02(+2.54%) |
Mar 04, 2024 | 0.6477 | 0.6477 | 0.5917 | 0.6134 | 371,862 | -0.03(-4.20%) |
Mar 01, 2024 | 0.6100 | 0.6630 | 0.6100 | 0.6403 | 465,579 | +0.01(+1.49%) |
Feb 29, 2024 | 0.6400 | 0.6668 | 0.6116 | 0.6309 | 259,158 | -0.01(-2.03%) |
Feb 28, 2024 | 0.6900 | 0.7194 | 0.6401 | 0.6440 | 409,741 | -0.04(-6.20%) |
Feb 27, 2024 | 0.6850 | 0.7100 | 0.6700 | 0.6866 | 375,510 | -0.01(-1.93%) |
Feb 26, 2024 | 0.7300 | 0.7300 | 0.6863 | 0.7001 | 218,601 | +0.00(+0.01%) |
Feb 23, 2024 | 0.7294 | 0.7300 | 0.6906 | 0.7000 | 266,842 | -0.04(-5.41%) |
Feb 22, 2024 | 0.7600 | 0.7580 | 0.7214 | 0.7400 | 348,115 | -0.03(-4.07%) |
Feb 21, 2024 | 0.7491 | 0.7770 | 0.7013 | 0.7714 | 776,529 | +0.02(+2.85%) |
Feb 20, 2024 | 0.7350 | 0.8349 | 0.6805 | 0.7500 | 3,285,513 | +0.03(+3.45%) |
Feb 16, 2024 | 0.7000 | 0.7400 | 0.6530 | 0.7250 | 905,417 | +0.08(+13.16%) |
Feb 15, 2024 | 0.6845 | 0.7000 | 0.5500 | 0.6407 | 615,282 | -0.05(-6.59%) |
Feb 14, 2024 | 0.7080 | 0.7174 | 0.6800 | 0.6859 | 472,695 | -0.02(-3.12%) |
Feb 13, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7080 | 266,746 | -0.00(-0.56%) |
Feb 12, 2024 | 0.7000 | 0.7444 | 0.7050 | 0.7120 | 342,115 | -0.02(-2.47%) |
Feb 09, 2024 | 0.7499 | 0.7499 | 0.6816 | 0.7300 | 689,930 | +0.01(+0.69%) |
Feb 08, 2024 | 0.7114 | 0.7411 | 0.6723 | 0.7250 | 597,716 | +0.01(+1.97%) |
Feb 07, 2024 | 0.7300 | 0.7700 | 0.7010 | 0.7110 | 298,651 | -0.02(-3.32%) |
Feb 06, 2024 | 0.7746 | 0.8099 | 0.7029 | 0.7354 | 484,068 | -0.06(-7.19%) |
Feb 05, 2024 | 0.7961 | 0.8200 | 0.7550 | 0.7924 | 439,093 | +0.01(+1.59%) |
Feb 02, 2024 | 0.7400 | 0.8000 | 0.7051 | 0.7800 | 612,239 | +0.03(+4.66%) |
Feb 01, 2024 | 0.7480 | 0.7690 | 0.7005 | 0.7453 | 288,567 | +0.00(+0.22%) |
Jan 31, 2024 | 0.7142 | 0.7800 | 0.6900 | 0.7437 | 544,136 | -0.01(-0.83%) |
Jan 30, 2024 | 0.7522 | 0.7700 | 0.7202 | 0.7499 | 187,001 | -0.04(-5.40%) |
Jan 29, 2024 | 0.7251 | 0.7953 | 0.7072 | 0.7927 | 387,440 | +0.07(+10.28%) |
Jan 26, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7188 | 129,053 | +0.01(+1.61%) |
Jan 25, 2024 | 0.7000 | 0.7220 | 0.6804 | 0.7074 | 259,781 | -0.00(-0.35%) |
Jan 24, 2024 | 0.6825 | 0.7300 | 0.6809 | 0.7099 | 331,771 | +0.03(+3.94%) |
Jan 23, 2024 | 0.7027 | 0.7200 | 0.6700 | 0.6830 | 233,398 | -0.03(-4.48%) |
Jan 22, 2024 | 0.6604 | 0.7200 | 0.6400 | 0.7150 | 428,073 | +0.07(+10.51%) |
Jan 19, 2024 | 0.6850 | 0.6850 | 0.6100 | 0.6470 | 614,828 | -0.04(-5.45%) |
Jan 18, 2024 | 0.7100 | 0.7355 | 0.6720 | 0.6843 | 296,462 | -0.03(-4.27%) |
Jan 17, 2024 | 0.7200 | 0.7394 | 0.6950 | 0.7148 | 406,112 | -0.03(-3.41%) |
Jan 16, 2024 | 0.7808 | 0.8100 | 0.7193 | 0.7400 | 633,493 | -0.04(-5.13%) |
Jan 12, 2024 | 0.7400 | 0.8590 | 0.7001 | 0.7800 | 1,656,708 | +0.07(+9.70%) |
Jan 11, 2024 | 0.7190 | 0.7308 | 0.6850 | 0.7110 | 635,461 | +0.01(+0.87%) |
Jan 10, 2024 | 0.7030 | 0.7498 | 0.6800 | 0.7049 | 899,769 | +0.02(+3.01%) |
Jan 09, 2024 | 0.7171 | 0.7256 | 0.6700 | 0.6843 | 533,091 | -0.05(-6.77%) |
Jan 08, 2024 | 0.7900 | 0.7919 | 0.7129 | 0.7340 | 762,691 | -0.04(-5.19%) |
Jan 05, 2024 | 0.8231 | 0.8400 | 0.7700 | 0.7742 | 470,236 | -0.06(-6.77%) |
Jan 04, 2024 | 0.8000 | 0.8700 | 0.7633 | 0.8304 | 991,080 | +0.06(+8.13%) |
Jan 03, 2024 | 0.7600 | 0.7849 | 0.7101 | 0.7680 | 729,622 | -0.00(-0.34%) |