Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5600 | 0.5898 | 0.5415 | 0.5680 | 151,154 | +0.00(+0.53%) |
Apr 29, 2024 | 0.5725 | 0.5757 | 0.5500 | 0.5650 | 64,457 | +0.00(+0.89%) |
Apr 26, 2024 | 0.5550 | 0.5992 | 0.5420 | 0.5600 | 102,120 | +0.00(+0.00%) |
Apr 25, 2024 | 0.5599 | 0.5900 | 0.5400 | 0.5600 | 84,747 | +0.00(+0.00%) |
Apr 24, 2024 | 0.5579 | 0.5799 | 0.5375 | 0.5600 | 164,513 | -0.01(-1.93%) |
Apr 23, 2024 | 0.6000 | 0.6000 | 0.5321 | 0.5710 | 385,623 | -0.07(-10.78%) |
Apr 22, 2024 | 0.6489 | 0.8200 | 0.6207 | 0.6400 | 933,552 | -0.05(-6.57%) |
Apr 19, 2024 | 0.6390 | 0.6950 | 0.5928 | 0.6850 | 686,957 | +0.02(+2.24%) |
Apr 18, 2024 | 0.7000 | 0.7320 | 0.6116 | 0.6700 | 3,762,263 | -0.06(-8.84%) |
Apr 17, 2024 | 0.7100 | 0.7448 | 0.7000 | 0.7350 | 1,601,313 | +0.04(+5.00%) |
Apr 16, 2024 | 0.7300 | 0.7599 | 0.6800 | 0.7000 | 97,457 | -0.03(-4.49%) |
Apr 15, 2024 | 0.7400 | 0.8000 | 0.7300 | 0.7329 | 123,882 | +0.00(+0.40%) |
Apr 12, 2024 | 0.7500 | 0.7900 | 0.7300 | 0.7300 | 59,681 | -0.03(-3.31%) |
Apr 11, 2024 | 0.7600 | 0.7900 | 0.7025 | 0.7550 | 103,872 | +0.02(+2.03%) |
Apr 10, 2024 | 0.6790 | 0.8200 | 0.6790 | 0.7400 | 602,429 | +0.05(+7.61%) |
Apr 09, 2024 | 0.6799 | 0.7000 | 0.6515 | 0.6877 | 26,834 | +0.01(+1.13%) |
Apr 08, 2024 | 0.6600 | 0.6800 | 0.6510 | 0.6800 | 31,081 | +0.00(+0.53%) |
Apr 05, 2024 | 0.7000 | 0.7000 | 0.6538 | 0.6764 | 58,088 | -0.00(-0.53%) |
Apr 04, 2024 | 0.6650 | 0.7100 | 0.6512 | 0.6800 | 49,216 | +0.01(+0.98%) |
Apr 03, 2024 | 0.7000 | 0.7000 | 0.6580 | 0.6734 | 22,402 | +0.00(+0.51%) |
Apr 02, 2024 | 0.6600 | 0.6900 | 0.6570 | 0.6700 | 12,372 | -0.02(-2.76%) |
Apr 01, 2024 | 0.6900 | 0.6901 | 0.6294 | 0.6890 | 47,146 | +0.03(+4.35%) |
Mar 28, 2024 | 0.7089 | 0.7089 | 0.6450 | 0.6603 | 47,070 | -0.03(-4.30%) |
Mar 27, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 18,606 | +0.01(+0.94%) |
Mar 26, 2024 | 0.7000 | 0.7199 | 0.6600 | 0.6836 | 28,512 | +0.01(+2.03%) |
Mar 25, 2024 | 0.7087 | 0.7087 | 0.6500 | 0.6700 | 107,612 | -0.04(-5.46%) |
Mar 22, 2024 | 0.7500 | 0.7500 | 0.7009 | 0.7087 | 31,335 | -0.03(-3.84%) |
Mar 21, 2024 | 0.7189 | 0.7679 | 0.7001 | 0.7370 | 127,500 | +0.04(+5.29%) |
Mar 20, 2024 | 0.6850 | 0.7202 | 0.6600 | 0.7000 | 40,444 | +0.02(+2.22%) |
Mar 19, 2024 | 0.7787 | 0.7787 | 0.6600 | 0.6848 | 116,875 | -0.08(-10.60%) |
Mar 18, 2024 | 0.6900 | 0.7900 | 0.6757 | 0.7660 | 177,510 | +0.10(+15.62%) |
Mar 15, 2024 | 0.6789 | 0.6798 | 0.6500 | 0.6625 | 184,559 | +0.02(+3.52%) |
Mar 14, 2024 | 0.6515 | 0.6801 | 0.6305 | 0.6400 | 72,007 | -0.04(-5.88%) |
Mar 13, 2024 | 0.6600 | 0.6988 | 0.6600 | 0.6800 | 46,716 | +0.01(+2.10%) |
Mar 12, 2024 | 0.6107 | 0.7000 | 0.6106 | 0.6660 | 148,724 | +0.06(+10.10%) |
Mar 11, 2024 | 0.6360 | 0.6360 | 0.6006 | 0.6049 | 160,736 | -0.02(-2.44%) |
Mar 08, 2024 | 0.6600 | 0.6693 | 0.6200 | 0.6200 | 66,448 | -0.02(-3.67%) |
Mar 07, 2024 | 0.6600 | 0.6850 | 0.6416 | 0.6436 | 121,652 | -0.02(-2.63%) |
Mar 06, 2024 | 0.6712 | 0.6911 | 0.6411 | 0.6610 | 281,442 | -0.01(-1.33%) |
Mar 05, 2024 | 0.6801 | 0.7000 | 0.6594 | 0.6699 | 99,842 | -0.02(-2.63%) |
Mar 04, 2024 | 0.7200 | 0.7400 | 0.6800 | 0.6880 | 175,039 | -0.03(-4.58%) |
Mar 01, 2024 | 0.7400 | 0.7400 | 0.7002 | 0.7210 | 103,539 | +0.02(+2.27%) |
Feb 29, 2024 | 0.7120 | 0.7500 | 0.6830 | 0.7050 | 89,726 | -0.01(-0.98%) |
Feb 28, 2024 | 0.7300 | 0.7500 | 0.6800 | 0.7120 | 350,366 | +0.01(+0.76%) |
Feb 27, 2024 | 0.7067 | 0.7666 | 0.7001 | 0.7066 | 142,862 | -0.03(-4.51%) |
Feb 26, 2024 | 0.7000 | 0.7600 | 0.6700 | 0.7400 | 121,485 | +0.02(+2.78%) |
Feb 23, 2024 | 0.7500 | 0.7600 | 0.7200 | 0.7200 | 163,748 | -0.06(-7.80%) |
Feb 22, 2024 | 0.7383 | 0.7840 | 0.7250 | 0.7809 | 139,110 | -0.01(-1.77%) |
Feb 21, 2024 | 0.7500 | 0.8399 | 0.6000 | 0.7950 | 632,690 | +0.01(+0.86%) |
Feb 20, 2024 | 0.7900 | 0.8100 | 0.7336 | 0.7882 | 967,881 | -0.18(-18.74%) |
Feb 16, 2024 | 0.9400 | 1.100 | 0.9100 | 0.9700 | 8,376,236 | +0.10(+11.64%) |
Feb 15, 2024 | 0.8000 | 0.9000 | 0.7650 | 0.8689 | 1,097,753 | +0.12(+16.01%) |
Feb 14, 2024 | 0.7425 | 0.8100 | 0.7110 | 0.7490 | 730,394 | -0.00(-0.07%) |
Feb 13, 2024 | 0.6860 | 0.7900 | 0.6575 | 0.7495 | 1,192,650 | +0.09(+14.03%) |
Feb 12, 2024 | 0.6800 | 0.7000 | 0.6391 | 0.6573 | 394,780 | -0.04(-6.09%) |
Feb 09, 2024 | 0.7200 | 0.7300 | 0.6601 | 0.6999 | 451,933 | -0.01(-1.42%) |
Feb 08, 2024 | 0.6651 | 0.7300 | 0.6192 | 0.7100 | 1,252,775 | +0.13(+22.41%) |
Feb 07, 2024 | 0.6208 | 0.6299 | 0.5700 | 0.5800 | 213,275 | -0.06(-9.38%) |
Feb 06, 2024 | 0.6135 | 0.6458 | 0.5778 | 0.6400 | 256,289 | +0.03(+4.07%) |
Feb 05, 2024 | 0.5717 | 0.6394 | 0.5717 | 0.6150 | 234,963 | +0.03(+4.59%) |
Feb 02, 2024 | 0.6100 | 0.6200 | 0.5511 | 0.5880 | 555,845 | -0.04(-6.29%) |