Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4797 | 0.4797 | 0.4510 | 0.4640 | 118,727 | +0.00(+0.63%) |
Mar 27, 2024 | 0.4790 | 0.4790 | 0.4500 | 0.4611 | 111,257 | -0.01(-1.26%) |
Mar 26, 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4670 | 59,682 | -0.01(-2.71%) |
Mar 25, 2024 | 0.5100 | 0.5060 | 0.4800 | 0.4800 | 39,954 | -0.01(-1.05%) |
Mar 22, 2024 | 0.5000 | 0.5150 | 0.4850 | 0.4851 | 70,041 | -0.01(-1.20%) |
Mar 21, 2024 | 0.5000 | 0.5225 | 0.4910 | 0.4910 | 36,684 | -0.01(-2.00%) |
Mar 20, 2024 | 0.5100 | 0.5230 | 0.5000 | 0.5010 | 32,621 | +0.00(+0.20%) |
Mar 19, 2024 | 0.4900 | 0.5215 | 0.4900 | 0.5000 | 75,970 | +0.00(+0.00%) |
Mar 18, 2024 | 0.5000 | 0.5200 | 0.4928 | 0.5000 | 37,020 | +0.02(+3.95%) |
Mar 15, 2024 | 0.5200 | 0.5229 | 0.4750 | 0.4810 | 53,306 | -0.01(-2.87%) |
Mar 14, 2024 | 0.5100 | 0.5230 | 0.4900 | 0.4952 | 38,052 | -0.01(-2.90%) |
Mar 13, 2024 | 0.5200 | 0.5230 | 0.5020 | 0.5100 | 18,767 | +0.00(+0.00%) |
Mar 12, 2024 | 0.5100 | 0.5100 | 0.5010 | 0.5100 | 21,789 | +0.00(+0.35%) |
Mar 11, 2024 | 0.5100 | 0.5199 | 0.4800 | 0.5082 | 96,744 | +0.01(+1.54%) |
Mar 08, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5005 | 19,693 | +0.00(+0.24%) |
Mar 07, 2024 | 0.5100 | 0.5100 | 0.4902 | 0.4993 | 42,615 | -0.00(-0.20%) |
Mar 06, 2024 | 0.4900 | 0.5100 | 0.4600 | 0.5003 | 93,277 | +0.01(+2.10%) |
Mar 05, 2024 | 0.5152 | 0.5210 | 0.4802 | 0.4900 | 134,491 | -0.03(-6.33%) |
Mar 04, 2024 | 0.5447 | 0.5447 | 0.5103 | 0.5231 | 88,466 | -0.02(-3.97%) |
Mar 01, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5447 | 44,791 | -0.01(-0.96%) |
Feb 29, 2024 | 0.5500 | 0.5600 | 0.5315 | 0.5500 | 28,539 | -0.00(-0.51%) |
Feb 28, 2024 | 0.5619 | 0.5800 | 0.5209 | 0.5528 | 96,980 | -0.02(-2.85%) |
Feb 27, 2024 | 0.5499 | 0.5700 | 0.5310 | 0.5690 | 91,215 | +0.03(+5.57%) |
Feb 26, 2024 | 0.5528 | 0.5675 | 0.5300 | 0.5390 | 50,709 | +0.01(+2.08%) |
Feb 23, 2024 | 0.5300 | 0.5505 | 0.5200 | 0.5280 | 172,876 | -0.03(-5.71%) |
Feb 22, 2024 | 0.6000 | 0.6090 | 0.5501 | 0.5600 | 219,944 | -0.05(-8.20%) |
Feb 21, 2024 | 0.6200 | 0.6387 | 0.6000 | 0.6100 | 56,167 | -0.02(-3.28%) |
Feb 20, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6307 | 76,394 | +0.01(+1.74%) |
Feb 16, 2024 | 0.6200 | 0.6200 | 0.6103 | 0.6199 | 30,796 | -0.00(-0.02%) |
Feb 15, 2024 | 0.5800 | 0.6600 | 0.5770 | 0.6200 | 119,697 | +0.04(+6.90%) |
Feb 14, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 35,457 | -0.01(-1.69%) |
Feb 13, 2024 | 0.6051 | 0.6298 | 0.5801 | 0.5900 | 37,192 | -0.04(-6.33%) |
Feb 12, 2024 | 0.6100 | 0.6500 | 0.5505 | 0.6299 | 213,726 | +0.02(+2.59%) |
Feb 09, 2024 | 0.6200 | 0.6200 | 0.6056 | 0.6140 | 24,800 | +0.01(+1.47%) |
Feb 08, 2024 | 0.6000 | 0.6299 | 0.6000 | 0.6051 | 47,031 | -0.02(-2.64%) |
Feb 07, 2024 | 0.6439 | 0.6598 | 0.6200 | 0.6215 | 29,399 | -0.02(-3.64%) |
Feb 06, 2024 | 0.6300 | 0.6600 | 0.6196 | 0.6450 | 13,206 | +0.02(+2.38%) |
Feb 05, 2024 | 0.6700 | 0.6700 | 0.6100 | 0.6300 | 54,796 | -0.03(-4.55%) |
Feb 02, 2024 | 0.6710 | 0.6800 | 0.6511 | 0.6600 | 64,155 | -0.01(-1.49%) |
Feb 01, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6700 | 90,264 | -0.01(-0.89%) |
Jan 31, 2024 | 0.7200 | 0.7200 | 0.6720 | 0.6760 | 29,629 | -0.04(-6.11%) |
Jan 30, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | 22,500 | +0.02(+2.87%) |
Jan 29, 2024 | 0.7000 | 0.7000 | 0.6876 | 0.6999 | 24,243 | +0.01(+1.79%) |
Jan 26, 2024 | 0.7005 | 0.7005 | 0.6799 | 0.6876 | 17,798 | -0.00(-0.35%) |
Jan 25, 2024 | 0.6860 | 0.7100 | 0.6800 | 0.6900 | 71,027 | -0.01(-1.43%) |
Jan 24, 2024 | 0.6900 | 0.7300 | 0.6801 | 0.7000 | 36,993 | +0.01(+1.42%) |
Jan 23, 2024 | 0.6800 | 0.7957 | 0.6550 | 0.6902 | 48,733 | +0.01(+1.49%) |
Jan 22, 2024 | 0.7200 | 0.7271 | 0.6699 | 0.6801 | 89,913 | -0.04(-5.28%) |
Jan 19, 2024 | 0.7500 | 0.7600 | 0.7180 | 0.7180 | 35,227 | -0.03(-4.27%) |
Jan 18, 2024 | 0.7700 | 0.7800 | 0.7019 | 0.7500 | 70,714 | -0.02(-2.60%) |
Jan 17, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | 30,707 | -0.03(-3.16%) |
Jan 16, 2024 | 0.8300 | 0.8400 | 0.7510 | 0.7951 | 54,921 | -0.01(-1.38%) |
Jan 12, 2024 | 0.7900 | 0.8400 | 0.7700 | 0.8062 | 50,192 | +0.02(+2.14%) |
Jan 11, 2024 | 0.7878 | 0.8000 | 0.7541 | 0.7893 | 34,888 | +0.02(+2.52%) |
Jan 10, 2024 | 0.7800 | 0.7900 | 0.7541 | 0.7699 | 20,667 | -0.03(-3.52%) |
Jan 09, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7980 | 22,555 | -0.01(-0.97%) |
Jan 08, 2024 | 0.8000 | 0.8390 | 0.7000 | 0.8058 | 92,255 | -0.02(-1.85%) |
Jan 05, 2024 | 0.8650 | 0.8650 | 0.8010 | 0.8210 | 37,092 | -0.03(-3.64%) |
Jan 04, 2024 | 0.8500 | 0.8600 | 0.8067 | 0.8520 | 41,238 | +0.01(+1.46%) |
Jan 03, 2024 | 0.8400 | 0.8600 | 0.8001 | 0.8397 | 52,064 | +0.00(+0.56%) |