Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7048 | 0.8700 | 0.7048 | 0.8002 | 87,673 | +0.07(+9.60%) |
Apr 29, 2024 | 0.8000 | 0.8000 | 0.6720 | 0.7301 | 60,931 | -0.05(-6.35%) |
Apr 26, 2024 | 0.8000 | 0.8100 | 0.7650 | 0.7796 | 19,054 | -0.02(-2.42%) |
Apr 25, 2024 | 0.8000 | 0.8200 | 0.7374 | 0.7989 | 5,910 | -0.00(-0.51%) |
Apr 24, 2024 | 0.8100 | 0.8300 | 0.7919 | 0.8030 | 18,628 | +0.01(+1.15%) |
Apr 23, 2024 | 0.7800 | 0.8144 | 0.7800 | 0.7939 | 13,967 | +0.01(+1.77%) |
Apr 22, 2024 | 0.7672 | 0.8201 | 0.7551 | 0.7801 | 67,184 | -0.02(-2.61%) |
Apr 19, 2024 | 0.7600 | 0.8400 | 0.7600 | 0.8010 | 49,461 | +0.01(+1.39%) |
Apr 18, 2024 | 0.7400 | 0.8000 | 0.7400 | 0.7900 | 12,505 | +0.01(+1.92%) |
Apr 17, 2024 | 0.7400 | 0.7822 | 0.7151 | 0.7751 | 19,290 | +0.02(+1.99%) |
Apr 16, 2024 | 0.7800 | 0.8000 | 0.7504 | 0.7600 | 21,334 | -0.01(-0.65%) |
Apr 15, 2024 | 0.7800 | 0.7800 | 0.7401 | 0.7650 | 19,597 | +0.04(+5.52%) |
Apr 12, 2024 | 0.7900 | 0.7900 | 0.6956 | 0.7250 | 71,821 | -0.02(-2.89%) |
Apr 11, 2024 | 0.7500 | 0.7602 | 0.7100 | 0.7466 | 76,981 | +0.05(+6.66%) |
Apr 10, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 44,669 | +0.01(+2.19%) |
Apr 09, 2024 | 0.6944 | 0.7442 | 0.6791 | 0.6850 | 41,609 | +0.02(+2.24%) |
Apr 08, 2024 | 0.6900 | 0.7000 | 0.6614 | 0.6700 | 25,939 | -0.04(-5.63%) |
Apr 05, 2024 | 0.7200 | 0.7441 | 0.7100 | 0.7100 | 8,904 | +0.00(+0.62%) |
Apr 04, 2024 | 0.7690 | 0.7690 | 0.6903 | 0.7056 | 3,801 | +0.01(+1.16%) |
Apr 03, 2024 | 0.7000 | 0.7916 | 0.6910 | 0.6975 | 14,603 | -0.02(-2.24%) |
Apr 02, 2024 | 0.7900 | 0.7900 | 0.6950 | 0.7135 | 84,356 | -0.07(-9.36%) |
Apr 01, 2024 | 0.8300 | 0.8300 | 0.7674 | 0.7872 | 6,284 | +0.00(+0.01%) |
Mar 28, 2024 | 0.7920 | 0.8600 | 0.7600 | 0.7871 | 42,422 | -0.03(-3.45%) |
Mar 27, 2024 | 0.8300 | 0.8300 | 0.7889 | 0.8152 | 8,076 | -0.02(-2.95%) |
Mar 26, 2024 | 0.7900 | 0.8500 | 0.7665 | 0.8400 | 19,336 | +0.09(+12.18%) |
Mar 25, 2024 | 0.8700 | 0.8700 | 0.6729 | 0.7488 | 38,915 | -0.07(-9.06%) |
Mar 22, 2024 | 0.8400 | 0.8405 | 0.7800 | 0.8234 | 10,060 | +0.05(+6.53%) |
Mar 21, 2024 | 0.8500 | 0.8500 | 0.7610 | 0.7729 | 11,092 | -0.08(-9.07%) |
Mar 20, 2024 | 0.8600 | 0.8592 | 0.7985 | 0.8500 | 11,959 | -0.04(-4.06%) |
Mar 19, 2024 | 0.8800 | 0.8860 | 0.8402 | 0.8860 | 44,159 | +0.05(+5.73%) |
Mar 18, 2024 | 0.7700 | 0.8390 | 0.7700 | 0.8380 | 37,374 | +0.07(+9.04%) |
Mar 15, 2024 | 0.7236 | 0.8028 | 0.7079 | 0.7685 | 112,246 | +0.07(+9.79%) |
Mar 14, 2024 | 0.6854 | 0.7470 | 0.6603 | 0.7000 | 222,784 | -0.02(-2.78%) |
Mar 13, 2024 | 0.7800 | 0.7800 | 0.6858 | 0.7200 | 107,593 | -0.06(-7.69%) |
Mar 12, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.7800 | 47,256 | +0.01(+1.30%) |
Mar 11, 2024 | 0.7300 | 0.8476 | 0.7152 | 0.7700 | 25,814 | +0.04(+5.18%) |
Mar 08, 2024 | 0.8000 | 0.9100 | 0.7300 | 0.7321 | 110,214 | -0.06(-8.07%) |
Mar 07, 2024 | 0.8300 | 0.8530 | 0.7603 | 0.7964 | 53,465 | -0.03(-4.06%) |
Mar 06, 2024 | 0.8422 | 0.8870 | 0.8137 | 0.8301 | 12,778 | +0.06(+7.44%) |
Mar 05, 2024 | 0.8153 | 0.8852 | 0.7413 | 0.7726 | 43,155 | -0.05(-6.39%) |
Mar 04, 2024 | 0.9000 | 0.9350 | 0.8050 | 0.8253 | 28,002 | -0.08(-9.31%) |
Mar 01, 2024 | 1.070 | 1.070 | 0.9100 | 0.9100 | 32,378 | -0.18(-16.51%) |
Feb 29, 2024 | 0.9000 | 1.090 | 0.8510 | 1.090 | 86,446 | +0.22(+25.30%) |
Feb 28, 2024 | 0.8700 | 0.8700 | 0.8000 | 0.8699 | 15,454 | +0.02(+2.34%) |
Feb 27, 2024 | 0.8023 | 0.8585 | 0.7650 | 0.8500 | 47,273 | +0.02(+2.77%) |
Feb 26, 2024 | 0.8900 | 0.9070 | 0.7799 | 0.8271 | 88,070 | -0.05(-6.02%) |
Feb 23, 2024 | 0.8500 | 0.8801 | 0.7975 | 0.8801 | 32,954 | +0.03(+3.96%) |
Feb 22, 2024 | 0.8100 | 0.8976 | 0.7669 | 0.8466 | 45,443 | +0.02(+1.91%) |
Feb 21, 2024 | 0.9300 | 0.9300 | 0.8068 | 0.8307 | 51,045 | -0.09(-9.41%) |
Feb 20, 2024 | 0.9100 | 0.9300 | 0.8800 | 0.9170 | 17,001 | +0.03(+3.14%) |
Feb 16, 2024 | 0.9300 | 0.9300 | 0.8084 | 0.8891 | 28,447 | -0.04(-4.40%) |
Feb 15, 2024 | 0.9300 | 0.9300 | 0.8476 | 0.9300 | 92,596 | +0.02(+2.65%) |
Feb 14, 2024 | 0.9100 | 0.9100 | 0.8640 | 0.9060 | 3,116 | +0.04(+4.87%) |
Feb 13, 2024 | 0.9500 | 0.9700 | 0.8316 | 0.8639 | 49,932 | -0.05(-5.09%) |
Feb 12, 2024 | 0.9500 | 1.050 | 0.8300 | 0.9102 | 333,033 | -0.04(-4.19%) |
Feb 09, 2024 | 0.8700 | 0.9850 | 0.8412 | 0.9500 | 181,724 | +0.05(+5.56%) |
Feb 08, 2024 | 0.9500 | 0.9500 | 0.8252 | 0.9000 | 163,136 | -0.02(-1.94%) |
Feb 07, 2024 | 0.9100 | 0.9799 | 0.8800 | 0.9178 | 20,106 | -0.01(-0.75%) |
Feb 06, 2024 | 0.9000 | 0.9599 | 0.8936 | 0.9247 | 19,141 | +0.01(+0.95%) |
Feb 05, 2024 | 0.9500 | 0.9627 | 0.8800 | 0.9160 | 29,285 | -0.03(-3.58%) |
Feb 02, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9500 | 52,166 | +0.01(+1.57%) |