Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5170 | 0.5200 | 0.5011 | 0.5050 | 1,370,807 | +0.00(+0.94%) |
Feb 28, 2024 | 0.5100 | 0.5275 | 0.4960 | 0.5003 | 2,784,905 | +0.00(+0.08%) |
Feb 27, 2024 | 0.5200 | 0.5290 | 0.4500 | 0.4999 | 7,521,091 | -0.02(-3.79%) |
Feb 26, 2024 | 0.5300 | 0.5300 | 0.5109 | 0.5196 | 773,637 | -0.01(-2.02%) |
Feb 23, 2024 | 0.5224 | 0.5303 | 0.4920 | 0.5303 | 1,373,451 | +0.02(+3.96%) |
Feb 22, 2024 | 0.5430 | 0.5500 | 0.5076 | 0.5101 | 1,377,815 | -0.03(-6.08%) |
Feb 21, 2024 | 0.5536 | 0.5770 | 0.5400 | 0.5431 | 1,363,402 | -0.00(-0.31%) |
Feb 20, 2024 | 0.5916 | 0.6010 | 0.5208 | 0.5448 | 2,522,764 | -0.05(-7.97%) |
Feb 16, 2024 | 0.6100 | 0.6131 | 0.5800 | 0.5920 | 1,378,602 | +0.00(+0.00%) |
Feb 15, 2024 | 0.5830 | 0.6023 | 0.5818 | 0.5920 | 984,347 | +0.01(+1.20%) |
Feb 14, 2024 | 0.5830 | 0.6140 | 0.5813 | 0.5850 | 592,391 | -0.02(-2.50%) |
Feb 13, 2024 | 0.6380 | 0.6380 | 0.6000 | 0.6000 | 600,250 | -0.03(-4.70%) |
Feb 12, 2024 | 0.6150 | 0.6641 | 0.6076 | 0.6296 | 656,754 | +0.01(+1.12%) |
Feb 09, 2024 | 0.6329 | 0.6470 | 0.6110 | 0.6226 | 426,171 | -0.01(-1.63%) |
Feb 08, 2024 | 0.6100 | 0.6500 | 0.6100 | 0.6329 | 460,365 | +0.00(+0.41%) |
Feb 07, 2024 | 0.6400 | 0.6497 | 0.6110 | 0.6303 | 453,746 | -0.01(-1.05%) |
Feb 06, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6370 | 594,789 | +0.04(+6.84%) |
Feb 05, 2024 | 0.6200 | 0.6200 | 0.5825 | 0.5962 | 779,918 | -0.02(-3.36%) |
Feb 02, 2024 | 0.6155 | 0.6249 | 0.6075 | 0.6169 | 567,119 | +0.00(+0.42%) |
Feb 01, 2024 | 0.6200 | 0.6399 | 0.6050 | 0.6143 | 343,836 | -0.00(-0.76%) |
Jan 31, 2024 | 0.6492 | 0.6781 | 0.6100 | 0.6190 | 633,446 | +0.00(+0.49%) |
Jan 30, 2024 | 0.6199 | 0.6799 | 0.6110 | 0.6160 | 474,448 | +0.01(+0.82%) |
Jan 29, 2024 | 0.6700 | 0.6915 | 0.6100 | 0.6110 | 580,327 | -0.05(-7.56%) |
Jan 26, 2024 | 0.7020 | 0.7099 | 0.6600 | 0.6610 | 514,187 | -0.06(-7.95%) |
Jan 25, 2024 | 0.6701 | 0.7181 | 0.6601 | 0.7181 | 633,524 | +0.00(+0.00%) |
Jan 24, 2024 | 0.7310 | 0.7310 | 0.6999 | 0.7181 | 264,907 | +0.02(+3.16%) |
Jan 23, 2024 | 0.7000 | 0.7361 | 0.6920 | 0.6961 | 287,866 | +0.01(+0.81%) |
Jan 22, 2024 | 0.6530 | 0.7150 | 0.6530 | 0.6905 | 327,817 | +0.02(+2.34%) |
Jan 19, 2024 | 0.7210 | 0.7369 | 0.6510 | 0.6747 | 780,443 | -0.04(-4.99%) |
Jan 18, 2024 | 0.7226 | 0.7587 | 0.7101 | 0.7101 | 629,593 | -0.00(-0.36%) |
Jan 17, 2024 | 0.7103 | 0.7480 | 0.7100 | 0.7127 | 333,277 | -0.00(-0.57%) |
Jan 16, 2024 | 0.7300 | 0.7347 | 0.7164 | 0.7168 | 545,592 | -0.01(-1.94%) |
Jan 12, 2024 | 0.7700 | 0.7900 | 0.7310 | 0.7310 | 364,964 | -0.03(-3.78%) |
Jan 11, 2024 | 0.7400 | 0.7700 | 0.7350 | 0.7597 | 388,349 | +0.02(+3.36%) |
Jan 10, 2024 | 0.7400 | 0.7572 | 0.7260 | 0.7350 | 518,047 | +0.01(+1.79%) |
Jan 09, 2024 | 0.7360 | 0.7696 | 0.7221 | 0.7221 | 367,476 | -0.02(-3.33%) |
Jan 08, 2024 | 0.7050 | 0.7616 | 0.7050 | 0.7470 | 500,213 | +0.02(+2.53%) |
Jan 05, 2024 | 0.7700 | 0.7862 | 0.7240 | 0.7286 | 370,170 | -0.04(-5.38%) |
Jan 04, 2024 | 0.7423 | 0.7800 | 0.7423 | 0.7700 | 378,389 | +0.02(+2.67%) |
Jan 03, 2024 | 0.7800 | 0.8000 | 0.7445 | 0.7500 | 539,098 | -0.00(-0.13%) |
Jan 02, 2024 | 0.7439 | 0.7999 | 0.7383 | 0.7510 | 553,243 | +0.02(+2.65%) |
Dec 29, 2023 | 0.7900 | 0.8033 | 0.7316 | 0.7316 | 409,861 | -0.06(-7.26%) |
Dec 28, 2023 | 0.7700 | 0.8035 | 0.7572 | 0.7889 | 605,688 | +0.04(+4.70%) |
Dec 27, 2023 | 0.7100 | 0.7658 | 0.7000 | 0.7535 | 857,306 | +0.05(+7.64%) |
Dec 26, 2023 | 0.7100 | 0.7499 | 0.7000 | 0.7000 | 936,462 | -0.01(-1.59%) |
Dec 22, 2023 | 0.7110 | 0.7697 | 0.7000 | 0.7113 | 1,341,166 | +0.01(+1.61%) |
Dec 21, 2023 | 0.7300 | 0.7300 | 0.7000 | 0.7000 | 275,375 | +0.01(+1.10%) |
Dec 20, 2023 | 0.7207 | 0.7494 | 0.6924 | 0.6924 | 258,332 | -0.05(-6.18%) |
Dec 19, 2023 | 0.7050 | 0.7588 | 0.7000 | 0.7380 | 1,284,394 | +0.02(+3.46%) |
Dec 18, 2023 | 0.7000 | 0.7279 | 0.7000 | 0.7133 | 410,364 | +0.00(+0.21%) |
Dec 15, 2023 | 0.7200 | 0.7390 | 0.7000 | 0.7118 | 1,293,567 | -0.01(-1.55%) |
Dec 14, 2023 | 0.7200 | 0.7623 | 0.6900 | 0.7230 | 1,542,067 | +0.00(+0.42%) |
Dec 13, 2023 | 0.7200 | 0.7410 | 0.7150 | 0.7200 | 267,290 | -0.02(-2.83%) |
Dec 12, 2023 | 0.7449 | 0.7500 | 0.7321 | 0.7410 | 417,133 | -0.01(-1.20%) |
Dec 11, 2023 | 0.7771 | 0.7803 | 0.7500 | 0.7500 | 605,514 | -0.04(-4.79%) |
Dec 08, 2023 | 0.7974 | 0.7974 | 0.7638 | 0.7877 | 176,344 | -0.01(-1.23%) |
Dec 07, 2023 | 0.7800 | 0.8000 | 0.7501 | 0.7975 | 442,837 | +0.01(+1.51%) |
Dec 06, 2023 | 0.8180 | 0.8180 | 0.7815 | 0.7856 | 807,297 | -0.03(-3.94%) |
Dec 05, 2023 | 0.7968 | 0.8198 | 0.7900 | 0.8178 | 554,053 | +0.01(+1.43%) |
Dec 04, 2023 | 0.8100 | 0.8124 | 0.7800 | 0.8063 | 387,075 | +0.01(+0.77%) |