Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 01, 2024 | 0.8200 | 0.8230 | 0.7965 | 0.8200 | 131,722 | +0.01(+1.23%) |
Jan 31, 2024 | 0.8200 | 0.8310 | 0.7992 | 0.8100 | 128,904 | -0.02(-2.70%) |
Jan 30, 2024 | 0.8100 | 0.8500 | 0.7995 | 0.8325 | 502,452 | +0.02(+2.27%) |
Jan 29, 2024 | 0.8200 | 0.8312 | 0.8001 | 0.8140 | 57,149 | -0.00(-0.11%) |
Jan 26, 2024 | 0.8021 | 0.8150 | 0.7800 | 0.8149 | 89,554 | +0.01(+1.86%) |
Jan 25, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8000 | 134,407 | -0.03(-3.61%) |
Jan 24, 2024 | 0.8700 | 0.8888 | 0.8020 | 0.8300 | 303,579 | -0.06(-6.62%) |
Jan 23, 2024 | 0.8900 | 0.8990 | 0.8500 | 0.8888 | 153,480 | -0.01(-1.13%) |
Jan 22, 2024 | 0.8860 | 0.9000 | 0.8600 | 0.8990 | 268,137 | +0.01(+0.67%) |
Jan 19, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8930 | 211,127 | -0.04(-3.98%) |
Jan 18, 2024 | 0.9500 | 0.9800 | 0.8655 | 0.9300 | 221,971 | -0.02(-2.44%) |
Jan 17, 2024 | 0.9879 | 0.9900 | 0.9502 | 0.9533 | 255,378 | -0.04(-4.42%) |
Jan 16, 2024 | 0.9800 | 1.050 | 0.9510 | 0.9974 | 275,524 | +0.01(+0.85%) |
Jan 12, 2024 | 0.9950 | 1.020 | 0.9450 | 0.9890 | 693,749 | +0.02(+2.17%) |
Jan 11, 2024 | 0.9700 | 0.9799 | 0.9251 | 0.9680 | 284,177 | +0.02(+2.17%) |
Jan 10, 2024 | 0.9200 | 0.9594 | 0.9200 | 0.9474 | 221,747 | +0.02(+2.09%) |
Jan 09, 2024 | 0.9200 | 0.9423 | 0.9100 | 0.9280 | 153,875 | -0.00(-0.22%) |
Jan 08, 2024 | 0.9500 | 0.9600 | 0.9051 | 0.9300 | 245,245 | +0.02(+2.20%) |
Jan 05, 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9100 | 177,714 | +0.05(+5.94%) |
Jan 04, 2024 | 0.9600 | 0.9800 | 0.8200 | 0.8590 | 479,793 | -0.10(-10.05%) |
Jan 03, 2024 | 0.9500 | 0.9621 | 0.9100 | 0.9550 | 683,289 | +0.04(+3.88%) |
Jan 02, 2024 | 0.9800 | 1.000 | 0.8111 | 0.9193 | 489,870 | -0.05(-4.74%) |
Dec 29, 2023 | 0.9606 | 0.9800 | 0.9369 | 0.9650 | 265,390 | +0.04(+3.86%) |
Dec 28, 2023 | 0.8750 | 0.9429 | 0.8750 | 0.9291 | 347,911 | +0.05(+6.18%) |
Dec 27, 2023 | 0.8403 | 0.9091 | 0.8400 | 0.8750 | 403,336 | +0.05(+5.61%) |
Dec 26, 2023 | 0.8244 | 0.8584 | 0.8100 | 0.8285 | 425,434 | +0.01(+1.07%) |
Dec 22, 2023 | 0.7900 | 0.8200 | 0.7886 | 0.8197 | 116,037 | +0.02(+2.46%) |
Dec 21, 2023 | 0.7510 | 0.8999 | 0.7399 | 0.8000 | 501,786 | +0.04(+4.58%) |
Dec 20, 2023 | 0.7802 | 0.7924 | 0.7510 | 0.7650 | 267,675 | -0.03(-4.36%) |
Dec 19, 2023 | 0.7603 | 0.7999 | 0.7600 | 0.7999 | 169,033 | +0.03(+3.88%) |
Dec 18, 2023 | 0.7800 | 0.7912 | 0.7500 | 0.7700 | 240,672 | -0.02(-2.16%) |
Dec 15, 2023 | 0.7620 | 0.8196 | 0.7505 | 0.7870 | 287,494 | -0.00(-0.37%) |
Dec 14, 2023 | 0.7875 | 0.8199 | 0.7695 | 0.7899 | 395,932 | +0.01(+1.27%) |
Dec 13, 2023 | 0.7680 | 0.7819 | 0.7500 | 0.7800 | 267,063 | +0.01(+1.43%) |
Dec 12, 2023 | 0.8200 | 0.8244 | 0.7218 | 0.7690 | 504,331 | -0.04(-4.94%) |
Dec 11, 2023 | 0.8330 | 0.8489 | 0.8009 | 0.8090 | 245,780 | -0.03(-3.11%) |
Dec 08, 2023 | 0.7925 | 0.8475 | 0.7885 | 0.8350 | 300,806 | +0.04(+5.70%) |
Dec 07, 2023 | 0.8300 | 0.8300 | 0.7610 | 0.7900 | 777,783 | -0.07(-8.14%) |
Dec 06, 2023 | 0.8400 | 0.8700 | 0.8150 | 0.8600 | 412,962 | +0.02(+2.38%) |
Dec 05, 2023 | 0.8380 | 0.8700 | 0.8199 | 0.8400 | 488,660 | +0.04(+5.00%) |
Dec 04, 2023 | 0.9663 | 0.9684 | 0.8000 | 0.8000 | 1,303,324 | -0.14(-15.12%) |