Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.4570 | 0.4890 | 0.4345 | 0.4500 | 245,270 | -0.02(-4.46%) |
Apr 25, 2024 | 0.5300 | 0.5300 | 0.4600 | 0.4710 | 972,606 | +0.01(+2.50%) |
Apr 24, 2024 | 0.4700 | 0.4780 | 0.4000 | 0.4595 | 168,941 | -0.02(-3.87%) |
Apr 23, 2024 | 0.4620 | 0.4890 | 0.4600 | 0.4780 | 137,824 | +0.00(+0.63%) |
Apr 22, 2024 | 0.4627 | 0.4800 | 0.4500 | 0.4750 | 48,774 | +0.00(+0.64%) |
Apr 19, 2024 | 0.5100 | 0.5100 | 0.4640 | 0.4720 | 182,630 | -0.04(-7.45%) |
Apr 18, 2024 | 0.5303 | 0.5640 | 0.5100 | 0.5100 | 113,449 | -0.02(-3.77%) |
Apr 17, 2024 | 0.5346 | 0.5667 | 0.5220 | 0.5300 | 100,014 | -0.01(-1.87%) |
Apr 16, 2024 | 0.5500 | 0.5800 | 0.5200 | 0.5401 | 126,093 | -0.02(-3.55%) |
Apr 15, 2024 | 0.5600 | 0.5900 | 0.5510 | 0.5600 | 149,340 | +0.00(+0.13%) |
Apr 12, 2024 | 0.5700 | 0.5995 | 0.5500 | 0.5593 | 102,448 | -0.00(-0.41%) |
Apr 11, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5616 | 112,860 | +0.01(+1.92%) |
Apr 10, 2024 | 0.5510 | 0.5890 | 0.5500 | 0.5510 | 162,320 | -0.02(-2.99%) |
Apr 09, 2024 | 0.5600 | 0.5998 | 0.5500 | 0.5680 | 158,281 | +0.01(+1.43%) |
Apr 08, 2024 | 0.5830 | 0.6000 | 0.5548 | 0.5600 | 202,672 | -0.02(-2.78%) |
Apr 05, 2024 | 0.5900 | 0.6100 | 0.5703 | 0.5760 | 95,202 | -0.03(-5.56%) |
Apr 04, 2024 | 0.6000 | 0.6300 | 0.5700 | 0.6099 | 188,009 | +0.01(+1.65%) |
Apr 03, 2024 | 0.6520 | 0.6700 | 0.5950 | 0.6000 | 261,318 | -0.07(-10.71%) |
Apr 02, 2024 | 0.7100 | 0.7080 | 0.6700 | 0.6720 | 82,216 | -0.06(-7.93%) |
Apr 01, 2024 | 0.6900 | 0.7300 | 0.6500 | 0.7299 | 287,471 | -0.02(-2.68%) |
Mar 28, 2024 | 0.6000 | 0.7500 | 0.5503 | 0.7500 | 496,715 | +0.15(+23.97%) |
Mar 27, 2024 | 0.5780 | 0.6200 | 0.5350 | 0.6050 | 303,518 | +0.03(+4.33%) |
Mar 26, 2024 | 0.5700 | 0.6119 | 0.5200 | 0.5799 | 349,343 | +0.00(+0.33%) |
Mar 25, 2024 | 0.6250 | 0.6250 | 0.5530 | 0.5780 | 401,869 | -0.02(-3.83%) |
Mar 22, 2024 | 0.5900 | 0.6277 | 0.5850 | 0.6010 | 139,553 | +0.00(+0.18%) |
Mar 21, 2024 | 0.6000 | 0.6302 | 0.5999 | 0.5999 | 74,320 | +0.00(+0.00%) |
Mar 20, 2024 | 0.5910 | 0.6303 | 0.5821 | 0.5999 | 107,720 | -0.00(-0.02%) |
Mar 19, 2024 | 0.6000 | 0.6198 | 0.5900 | 0.6000 | 66,049 | -0.01(-0.96%) |
Mar 18, 2024 | 0.6000 | 0.6390 | 0.5815 | 0.6058 | 72,587 | +0.00(+0.80%) |
Mar 15, 2024 | 0.5899 | 0.6399 | 0.5800 | 0.6010 | 161,927 | +0.02(+3.62%) |
Mar 14, 2024 | 0.6300 | 0.6291 | 0.5700 | 0.5800 | 447,408 | -0.00(-0.65%) |
Mar 13, 2024 | 0.6897 | 0.7099 | 0.5838 | 0.5838 | 197,629 | -0.13(-17.89%) |
Mar 12, 2024 | 0.7215 | 0.7500 | 0.6823 | 0.7110 | 95,872 | -0.04(-4.69%) |
Mar 11, 2024 | 0.7400 | 0.7610 | 0.7300 | 0.7460 | 73,469 | +0.00(+0.13%) |
Mar 08, 2024 | 0.7140 | 0.7590 | 0.7140 | 0.7450 | 69,147 | +0.02(+2.90%) |
Mar 07, 2024 | 0.7400 | 0.7600 | 0.7200 | 0.7240 | 101,555 | -0.01(-1.56%) |
Mar 06, 2024 | 0.7400 | 0.7600 | 0.7300 | 0.7355 | 127,683 | -0.01(-1.80%) |
Mar 05, 2024 | 0.7500 | 0.7739 | 0.7300 | 0.7490 | 74,697 | -0.02(-2.60%) |
Mar 04, 2024 | 0.7000 | 0.8050 | 0.7000 | 0.7690 | 150,296 | +0.01(+1.18%) |
Mar 01, 2024 | 0.7500 | 0.7600 | 0.7400 | 0.7600 | 113,369 | +0.01(+1.47%) |
Feb 29, 2024 | 0.7000 | 0.7690 | 0.7000 | 0.7490 | 267,119 | +0.06(+8.71%) |
Feb 28, 2024 | 0.6850 | 0.7100 | 0.6700 | 0.6890 | 131,335 | +0.00(+0.57%) |
Feb 27, 2024 | 0.6997 | 0.7150 | 0.6800 | 0.6851 | 121,245 | -0.01(-2.13%) |
Feb 26, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.7000 | 95,123 | +0.00(+0.14%) |
Feb 23, 2024 | 0.6500 | 0.7400 | 0.6500 | 0.6990 | 224,732 | +0.04(+6.07%) |
Feb 22, 2024 | 0.6500 | 0.6750 | 0.6500 | 0.6590 | 63,932 | -0.01(-1.35%) |
Feb 21, 2024 | 0.6420 | 0.6777 | 0.6410 | 0.6680 | 52,662 | +0.02(+2.61%) |
Feb 20, 2024 | 0.6370 | 0.6750 | 0.6256 | 0.6510 | 191,022 | +0.03(+5.17%) |
Feb 16, 2024 | 0.6500 | 0.6631 | 0.6020 | 0.6190 | 230,142 | -0.04(-6.69%) |
Feb 15, 2024 | 0.6900 | 0.6906 | 0.6318 | 0.6634 | 204,842 | -0.03(-3.94%) |
Feb 14, 2024 | 0.6700 | 0.6948 | 0.6301 | 0.6906 | 228,335 | +0.01(+1.71%) |
Feb 13, 2024 | 0.7140 | 0.7140 | 0.6600 | 0.6790 | 108,566 | -0.02(-2.97%) |
Feb 12, 2024 | 0.6860 | 0.7050 | 0.6615 | 0.6998 | 83,115 | +0.01(+2.12%) |
Feb 09, 2024 | 0.7000 | 0.7200 | 0.6615 | 0.6853 | 133,585 | -0.03(-4.02%) |
Feb 08, 2024 | 0.6600 | 0.7400 | 0.6315 | 0.7140 | 358,132 | +0.06(+8.38%) |
Feb 07, 2024 | 0.6175 | 0.6600 | 0.6107 | 0.6588 | 356,480 | +0.08(+13.33%) |
Feb 06, 2024 | 0.7400 | 0.7500 | 0.5400 | 0.5813 | 1,176,253 | -0.15(-20.28%) |
Feb 05, 2024 | 0.8200 | 0.8320 | 0.7088 | 0.7292 | 458,336 | -0.08(-9.98%) |
Feb 02, 2024 | 0.8028 | 0.8250 | 0.8016 | 0.8100 | 92,083 | -0.01(-1.22%) |