Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7900 | 0.8733 | 0.7906 | 0.8523 | 124,023 | +0.02(+2.19%) |
Feb 28, 2024 | 0.8000 | 0.8506 | 0.7901 | 0.8340 | 67,060 | +0.03(+3.93%) |
Feb 27, 2024 | 0.8201 | 0.8600 | 0.7906 | 0.8025 | 22,424 | -0.05(-5.48%) |
Feb 26, 2024 | 0.8100 | 0.8500 | 0.8010 | 0.8490 | 11,509 | +0.04(+4.81%) |
Feb 23, 2024 | 0.8011 | 0.8500 | 0.8010 | 0.8100 | 28,340 | +0.01(+1.36%) |
Feb 22, 2024 | 0.8600 | 0.8626 | 0.7923 | 0.7991 | 175,257 | -0.07(-8.56%) |
Feb 21, 2024 | 0.8211 | 0.8900 | 0.8211 | 0.8739 | 24,527 | +0.04(+4.68%) |
Feb 20, 2024 | 0.8140 | 0.8700 | 0.8140 | 0.8348 | 50,278 | +0.02(+2.74%) |
Feb 16, 2024 | 0.8300 | 0.8700 | 0.8000 | 0.8125 | 23,184 | +0.00(+0.31%) |
Feb 15, 2024 | 0.8100 | 0.8799 | 0.7810 | 0.8100 | 21,340 | -0.00(-0.01%) |
Feb 14, 2024 | 0.8550 | 0.8550 | 0.8019 | 0.8101 | 95,191 | -0.01(-1.22%) |
Feb 13, 2024 | 0.8190 | 0.8799 | 0.8100 | 0.8201 | 153,790 | +0.02(+1.94%) |
Feb 12, 2024 | 0.8558 | 0.8822 | 0.7800 | 0.8045 | 201,301 | -0.05(-5.99%) |
Feb 09, 2024 | 0.8100 | 0.8950 | 0.8100 | 0.8558 | 16,709 | +0.03(+3.10%) |
Feb 08, 2024 | 0.8400 | 0.8500 | 0.8100 | 0.8301 | 26,935 | -0.02(-2.73%) |
Feb 07, 2024 | 0.8400 | 0.8557 | 0.8314 | 0.8534 | 1,752 | +0.02(+2.82%) |
Feb 06, 2024 | 0.8200 | 0.8700 | 0.8000 | 0.8300 | 50,064 | +0.00(+0.00%) |
Feb 05, 2024 | 0.8200 | 0.8453 | 0.8200 | 0.8300 | 13,403 | -0.02(-2.35%) |
Feb 02, 2024 | 0.8218 | 0.9186 | 0.8218 | 0.8500 | 9,942 | +0.00(+0.00%) |
Feb 01, 2024 | 0.8800 | 0.9200 | 0.8492 | 0.8500 | 54,651 | -0.01(-1.16%) |
Jan 31, 2024 | 0.8700 | 0.9180 | 0.8401 | 0.8600 | 126,321 | -0.03(-3.38%) |
Jan 30, 2024 | 0.8600 | 0.9400 | 0.8600 | 0.8901 | 12,007 | +0.01(+1.15%) |
Jan 29, 2024 | 0.8798 | 0.9500 | 0.8204 | 0.8800 | 117,738 | +0.02(+2.68%) |
Jan 26, 2024 | 0.9282 | 0.9400 | 0.8101 | 0.8570 | 102,428 | -0.11(-11.81%) |
Jan 25, 2024 | 0.9100 | 0.9799 | 0.9100 | 0.9718 | 8,438 | +0.03(+2.69%) |
Jan 24, 2024 | 0.9300 | 0.9698 | 0.9300 | 0.9463 | 16,539 | -0.02(-2.44%) |
Jan 23, 2024 | 0.9500 | 0.9700 | 0.9000 | 0.9700 | 15,688 | +0.05(+5.15%) |
Jan 22, 2024 | 0.9000 | 0.9400 | 0.8500 | 0.9225 | 21,741 | +0.02(+2.44%) |
Jan 19, 2024 | 0.9301 | 0.9600 | 0.8800 | 0.9005 | 84,032 | -0.03(-3.45%) |
Jan 18, 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9327 | 29,916 | -0.01(-1.28%) |
Jan 17, 2024 | 0.9350 | 0.9700 | 0.9251 | 0.9448 | 16,388 | +0.01(+1.05%) |
Jan 16, 2024 | 0.9400 | 0.9699 | 0.9114 | 0.9350 | 62,299 | +0.01(+0.54%) |
Jan 12, 2024 | 0.9300 | 0.9987 | 0.9200 | 0.9300 | 27,591 | -0.03(-3.12%) |
Jan 11, 2024 | 0.9150 | 0.9700 | 0.9150 | 0.9600 | 693,376 | +0.06(+6.67%) |
Jan 10, 2024 | 0.9750 | 0.9987 | 0.9000 | 0.9000 | 351,975 | -0.02(-2.61%) |
Jan 09, 2024 | 0.9100 | 0.9790 | 0.9000 | 0.9241 | 12,526 | -0.03(-2.86%) |
Jan 08, 2024 | 0.9700 | 0.9775 | 0.9200 | 0.9513 | 49,664 | +0.03(+3.40%) |
Jan 05, 2024 | 0.9800 | 0.9840 | 0.9200 | 0.9200 | 46,828 | -0.04(-4.17%) |
Jan 04, 2024 | 0.9700 | 0.9900 | 0.9230 | 0.9600 | 51,777 | +0.04(+4.01%) |
Jan 03, 2024 | 0.9500 | 0.9690 | 0.9000 | 0.9230 | 19,018 | -0.05(-4.75%) |
Jan 02, 2024 | 0.9200 | 0.9699 | 0.9000 | 0.9690 | 58,274 | +0.04(+4.19%) |
Dec 29, 2023 | 0.9400 | 0.9700 | 0.9300 | 0.9300 | 79,797 | -0.01(-1.06%) |
Dec 28, 2023 | 0.8800 | 0.9896 | 0.8800 | 0.9400 | 121,934 | -0.01(-1.01%) |
Dec 27, 2023 | 0.8100 | 0.9800 | 0.7857 | 0.9496 | 159,628 | +0.14(+17.23%) |
Dec 26, 2023 | 0.7112 | 0.8360 | 0.7112 | 0.8100 | 70,897 | +0.09(+12.48%) |
Dec 22, 2023 | 0.7202 | 0.7400 | 0.7151 | 0.7201 | 93,590 | -0.02(-2.69%) |
Dec 21, 2023 | 0.7300 | 0.7500 | 0.7100 | 0.7400 | 81,385 | -0.01(-1.33%) |
Dec 20, 2023 | 0.7400 | 0.7600 | 0.6888 | 0.7500 | 189,528 | -0.01(-1.57%) |
Dec 19, 2023 | 0.7800 | 0.7800 | 0.7380 | 0.7620 | 55,117 | -0.00(-0.18%) |
Dec 18, 2023 | 0.7503 | 0.7800 | 0.7478 | 0.7634 | 21,129 | +0.01(+1.75%) |
Dec 15, 2023 | 0.7646 | 0.7896 | 0.7380 | 0.7503 | 75,662 | -0.02(-2.82%) |
Dec 14, 2023 | 0.7800 | 0.8032 | 0.7450 | 0.7721 | 107,456 | -0.01(-1.05%) |
Dec 13, 2023 | 0.7800 | 0.8005 | 0.7514 | 0.7803 | 19,280 | +0.00(+0.04%) |
Dec 12, 2023 | 0.7651 | 0.8000 | 0.7650 | 0.7800 | 32,286 | +0.01(+1.43%) |
Dec 11, 2023 | 0.7700 | 0.7900 | 0.7500 | 0.7690 | 65,182 | +0.00(+0.13%) |
Dec 08, 2023 | 0.7800 | 0.8000 | 0.7604 | 0.7680 | 28,736 | -0.02(-2.80%) |
Dec 07, 2023 | 0.7800 | 0.8000 | 0.7701 | 0.7901 | 33,290 | +0.02(+2.61%) |
Dec 06, 2023 | 0.7700 | 0.8000 | 0.7550 | 0.7700 | 34,160 | -0.03(-3.75%) |
Dec 05, 2023 | 0.8300 | 0.8330 | 0.7500 | 0.8000 | 242,195 | -0.02(-2.82%) |
Dec 04, 2023 | 0.8000 | 0.8500 | 0.8000 | 0.8232 | 107,706 | -0.01(-0.70%) |