Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.4251 | 0.4499 | 0.4030 | 0.4499 | 284,674 | +0.02(+3.50%) |
Mar 27, 2024 | 0.4800 | 0.4810 | 0.4150 | 0.4347 | 656,162 | -0.04(-9.21%) |
Mar 26, 2024 | 0.4454 | 0.5400 | 0.4300 | 0.4788 | 1,381,058 | -0.52(-52.12%) |
Mar 25, 2024 | 1.030 | 1.051 | 0.9810 | 1.000 | 690,334 | -0.03(-2.91%) |
Mar 22, 2024 | 1.010 | 1.030 | 0.9800 | 1.030 | 33,231 | +0.00(+0.00%) |
Mar 21, 2024 | 1.100 | 1.100 | 0.9500 | 1.030 | 160,686 | -0.04(-3.74%) |
Mar 20, 2024 | 1.080 | 1.150 | 1.030 | 1.070 | 187,724 | +0.04(+3.88%) |
Mar 19, 2024 | 1.030 | 1.050 | 0.9900 | 1.030 | 100,420 | +0.02(+1.98%) |
Mar 18, 2024 | 0.9600 | 1.070 | 0.9326 | 1.010 | 265,087 | +0.04(+4.23%) |
Mar 15, 2024 | 0.8900 | 0.9768 | 0.8889 | 0.9690 | 91,725 | +0.06(+6.48%) |
Mar 14, 2024 | 0.9365 | 0.9365 | 0.9011 | 0.9100 | 46,994 | -0.01(-1.21%) |
Mar 13, 2024 | 0.9439 | 0.9500 | 0.8700 | 0.9211 | 58,609 | -0.03(-3.04%) |
Mar 12, 2024 | 0.9400 | 0.9600 | 0.8715 | 0.9500 | 99,859 | +0.01(+1.30%) |
Mar 11, 2024 | 0.9500 | 1.080 | 0.8700 | 0.9378 | 259,430 | +0.01(+0.76%) |
Mar 08, 2024 | 0.9300 | 0.9600 | 0.8750 | 0.9307 | 109,251 | +0.03(+3.09%) |
Mar 07, 2024 | 0.8703 | 0.9497 | 0.8703 | 0.9028 | 20,833 | +0.00(+0.30%) |
Mar 06, 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9001 | 103,718 | -0.01(-1.63%) |
Mar 05, 2024 | 0.8600 | 0.9200 | 0.8000 | 0.9150 | 188,192 | +0.04(+4.81%) |
Mar 04, 2024 | 0.8681 | 0.8900 | 0.8100 | 0.8730 | 99,179 | -0.02(-2.46%) |
Mar 01, 2024 | 0.8900 | 0.9200 | 0.8600 | 0.8950 | 68,242 | +0.04(+4.07%) |
Feb 29, 2024 | 0.9800 | 0.9760 | 0.8600 | 0.8600 | 101,163 | -0.02(-1.74%) |
Feb 28, 2024 | 0.9200 | 1.020 | 0.8600 | 0.8752 | 391,804 | -0.05(-5.26%) |
Feb 27, 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9238 | 397,151 | +0.00(+0.11%) |
Feb 26, 2024 | 0.8600 | 1.080 | 0.8030 | 0.9228 | 3,566,682 | +0.21(+29.57%) |
Feb 23, 2024 | 0.7591 | 0.7711 | 0.6917 | 0.7122 | 3,185,889 | -0.04(-5.33%) |
Feb 22, 2024 | 0.7570 | 0.7800 | 0.7204 | 0.7523 | 56,505 | +0.03(+4.34%) |
Feb 21, 2024 | 0.7600 | 0.8001 | 0.7210 | 0.7210 | 57,605 | -0.02(-2.30%) |
Feb 20, 2024 | 0.7040 | 0.7499 | 0.6611 | 0.7380 | 98,293 | +0.05(+6.80%) |
Feb 16, 2024 | 0.7000 | 0.7100 | 0.6802 | 0.6910 | 10,461 | +0.01(+1.62%) |
Feb 15, 2024 | 0.6943 | 0.7150 | 0.6799 | 0.6800 | 43,761 | +0.02(+2.86%) |
Feb 14, 2024 | 0.6605 | 0.7114 | 0.6586 | 0.6611 | 45,095 | +0.00(+0.39%) |
Feb 13, 2024 | 0.6700 | 0.6851 | 0.6585 | 0.6585 | 12,321 | -0.02(-3.02%) |
Feb 12, 2024 | 0.7076 | 0.7076 | 0.6790 | 0.6790 | 8,433 | -0.00(-0.15%) |
Feb 09, 2024 | 0.6701 | 0.6827 | 0.6611 | 0.6800 | 17,218 | +0.01(+1.49%) |
Feb 08, 2024 | 0.6952 | 0.7147 | 0.6600 | 0.6700 | 68,893 | -0.02(-2.53%) |
Feb 07, 2024 | 0.6899 | 0.7002 | 0.6600 | 0.6874 | 53,272 | -0.01(-0.82%) |
Feb 06, 2024 | 0.6700 | 0.7149 | 0.6501 | 0.6931 | 59,589 | +0.02(+3.45%) |
Feb 05, 2024 | 0.6800 | 0.6995 | 0.6500 | 0.6700 | 39,793 | -0.01(-1.90%) |
Feb 02, 2024 | 0.6600 | 0.7100 | 0.6503 | 0.6830 | 16,531 | +0.00(+0.44%) |
Feb 01, 2024 | 0.6916 | 0.7065 | 0.6800 | 0.6800 | 37,086 | -0.03(-4.63%) |
Jan 31, 2024 | 0.6750 | 0.7300 | 0.6428 | 0.7130 | 108,986 | +0.05(+8.28%) |
Jan 30, 2024 | 0.6250 | 0.6781 | 0.6250 | 0.6585 | 82,753 | +0.02(+3.49%) |
Jan 29, 2024 | 0.6110 | 0.6658 | 0.6110 | 0.6363 | 38,411 | +0.01(+0.92%) |
Jan 26, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6305 | 56,316 | +0.01(+1.66%) |
Jan 25, 2024 | 0.6055 | 0.6348 | 0.6055 | 0.6202 | 13,035 | +0.02(+3.02%) |
Jan 24, 2024 | 0.6160 | 0.6500 | 0.6000 | 0.6020 | 83,662 | -0.02(-2.90%) |
Jan 23, 2024 | 0.6200 | 0.6557 | 0.6133 | 0.6200 | 6,609 | +0.00(+0.00%) |
Jan 22, 2024 | 0.6255 | 0.6450 | 0.6137 | 0.6200 | 21,738 | +0.01(+1.16%) |
Jan 19, 2024 | 0.6406 | 0.6490 | 0.6129 | 0.6129 | 23,804 | -0.01(-1.16%) |
Jan 18, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6201 | 38,777 | -0.00(-0.27%) |
Jan 17, 2024 | 0.6100 | 0.6720 | 0.6100 | 0.6218 | 42,373 | +0.02(+3.46%) |
Jan 16, 2024 | 0.6400 | 0.6499 | 0.5925 | 0.6010 | 132,275 | -0.06(-9.34%) |
Jan 12, 2024 | 0.6900 | 0.6900 | 0.6550 | 0.6629 | 117,879 | +0.00(+0.00%) |
Jan 11, 2024 | 0.7100 | 0.7100 | 0.6600 | 0.6629 | 77,923 | -0.03(-3.94%) |
Jan 10, 2024 | 0.7373 | 0.7384 | 0.6510 | 0.6901 | 65,354 | -0.02(-3.48%) |
Jan 09, 2024 | 0.7117 | 0.7580 | 0.6999 | 0.7150 | 84,242 | -0.03(-3.64%) |
Jan 08, 2024 | 0.7325 | 0.7700 | 0.7100 | 0.7420 | 41,540 | -0.00(-0.05%) |
Jan 05, 2024 | 0.7400 | 0.8000 | 0.7201 | 0.7424 | 198,995 | +0.02(+3.11%) |
Jan 04, 2024 | 0.7190 | 0.7633 | 0.7000 | 0.7200 | 63,557 | +0.00(+0.00%) |
Jan 03, 2024 | 0.6954 | 0.7459 | 0.6682 | 0.7200 | 188,833 | +0.02(+3.58%) |