Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
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%) |