Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7300 | 0.7300 | 0.6555 | 0.6799 | 215,282 | -0.03(-4.37%) |
Apr 29, 2024 | 0.6998 | 0.7300 | 0.6555 | 0.7110 | 138,662 | +0.02(+3.04%) |
Apr 26, 2024 | 0.6500 | 0.7000 | 0.6117 | 0.6900 | 80,661 | +0.01(+2.22%) |
Apr 25, 2024 | 0.6466 | 0.6900 | 0.6203 | 0.6750 | 75,321 | +0.03(+4.98%) |
Apr 24, 2024 | 0.6300 | 0.6520 | 0.6100 | 0.6430 | 102,641 | +0.02(+3.54%) |
Apr 23, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6210 | 102,254 | -0.02(-2.95%) |
Apr 22, 2024 | 0.6250 | 0.6399 | 0.5813 | 0.6399 | 198,603 | +0.03(+4.90%) |
Apr 19, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 91,572 | -0.02(-3.17%) |
Apr 18, 2024 | 0.6164 | 0.6300 | 0.5800 | 0.6300 | 160,362 | +0.03(+5.05%) |
Apr 17, 2024 | 0.5800 | 0.6247 | 0.5600 | 0.5997 | 107,197 | +0.02(+3.40%) |
Apr 16, 2024 | 0.5500 | 0.5877 | 0.5305 | 0.5800 | 170,148 | +0.02(+3.76%) |
Apr 15, 2024 | 0.5800 | 0.5954 | 0.5500 | 0.5590 | 202,956 | -0.01(-1.67%) |
Apr 12, 2024 | 0.5900 | 0.6000 | 0.5552 | 0.5685 | 113,124 | -0.03(-5.00%) |
Apr 11, 2024 | 0.6200 | 0.6300 | 0.5810 | 0.5984 | 189,601 | -0.02(-3.48%) |
Apr 10, 2024 | 0.6390 | 0.6400 | 0.6200 | 0.6200 | 121,979 | -0.03(-3.91%) |
Apr 09, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6452 | 91,745 | -0.02(-3.41%) |
Apr 08, 2024 | 0.6600 | 0.6800 | 0.6300 | 0.6680 | 152,704 | -0.01(-1.76%) |
Apr 05, 2024 | 0.6100 | 0.6900 | 0.6100 | 0.6800 | 143,051 | +0.05(+8.11%) |
Apr 04, 2024 | 0.6322 | 0.6500 | 0.6200 | 0.6290 | 111,246 | -0.00(-0.17%) |
Apr 03, 2024 | 0.6449 | 0.6600 | 0.6300 | 0.6301 | 106,499 | -0.02(-2.85%) |
Apr 02, 2024 | 0.7000 | 0.7000 | 0.6201 | 0.6486 | 136,378 | -0.05(-7.21%) |
Apr 01, 2024 | 0.7000 | 0.7100 | 0.6600 | 0.6990 | 206,055 | +0.02(+2.49%) |
Mar 28, 2024 | 0.6400 | 0.7212 | 0.6202 | 0.6820 | 279,870 | +0.04(+6.73%) |
Mar 27, 2024 | 0.6200 | 0.6499 | 0.6200 | 0.6390 | 141,510 | +0.02(+3.20%) |
Mar 26, 2024 | 0.6300 | 0.6480 | 0.6000 | 0.6192 | 219,635 | -0.03(-4.44%) |
Mar 25, 2024 | 0.5630 | 0.6799 | 0.5500 | 0.6480 | 555,538 | -0.03(-4.57%) |
Mar 22, 2024 | 0.6500 | 0.7400 | 0.6484 | 0.6790 | 515,452 | +0.03(+4.62%) |
Mar 21, 2024 | 0.5900 | 0.6500 | 0.5800 | 0.6490 | 512,172 | +0.09(+15.07%) |
Mar 20, 2024 | 0.5580 | 0.5700 | 0.5487 | 0.5640 | 243,149 | +0.02(+4.48%) |
Mar 19, 2024 | 0.5398 | 0.5498 | 0.5300 | 0.5398 | 264,802 | +0.01(+1.85%) |
Mar 18, 2024 | 0.5612 | 0.5750 | 0.5250 | 0.5300 | 431,227 | -0.03(-5.36%) |
Mar 15, 2024 | 0.5830 | 0.5998 | 0.5553 | 0.5600 | 428,166 | -0.04(-6.20%) |
Mar 14, 2024 | 0.5800 | 0.6000 | 0.5639 | 0.5970 | 289,819 | +0.02(+2.93%) |
Mar 13, 2024 | 0.5600 | 0.6125 | 0.5600 | 0.5800 | 303,108 | +0.01(+1.58%) |
Mar 12, 2024 | 0.5700 | 0.6100 | 0.5515 | 0.5710 | 544,217 | -0.01(-1.55%) |
Mar 11, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 568,881 | +0.01(+0.87%) |
Mar 08, 2024 | 0.5818 | 0.6290 | 0.5208 | 0.5750 | 2,042,699 | -0.01(-1.54%) |
Mar 07, 2024 | 0.8600 | 0.9000 | 0.5209 | 0.5840 | 1,198,123 | -0.28(-32.09%) |
Mar 06, 2024 | 0.8900 | 0.9376 | 0.8500 | 0.8600 | 303,992 | -0.03(-3.48%) |
Mar 05, 2024 | 0.8000 | 1.010 | 0.7952 | 0.8910 | 2,083,440 | +0.09(+11.35%) |
Mar 04, 2024 | 0.9089 | 0.9500 | 0.7724 | 0.8002 | 2,921,133 | -0.53(-39.83%) |
Mar 01, 2024 | 1.370 | 1.376 | 1.240 | 1.330 | 408,634 | -0.04(-2.92%) |
Feb 29, 2024 | 1.490 | 1.540 | 1.340 | 1.370 | 515,222 | -0.16(-10.46%) |
Feb 28, 2024 | 1.680 | 1.714 | 1.500 | 1.530 | 405,305 | -0.22(-12.32%) |
Feb 27, 2024 | 1.720 | 1.780 | 1.640 | 1.745 | 274,104 | -0.01(-0.85%) |
Feb 26, 2024 | 1.920 | 1.920 | 1.700 | 1.760 | 203,450 | -0.05(-2.76%) |
Feb 23, 2024 | 1.750 | 1.837 | 1.710 | 1.810 | 186,702 | +0.08(+4.62%) |
Feb 22, 2024 | 1.870 | 1.880 | 1.660 | 1.730 | 245,494 | -0.11(-5.98%) |
Feb 21, 2024 | 1.960 | 2.000 | 1.800 | 1.840 | 125,532 | -0.11(-5.64%) |
Feb 20, 2024 | 1.970 | 2.150 | 1.940 | 1.950 | 319,601 | -0.01(-0.51%) |
Feb 16, 2024 | 2.010 | 2.070 | 1.945 | 1.960 | 123,920 | -0.11(-5.31%) |
Feb 15, 2024 | 2.080 | 2.080 | 1.930 | 2.070 | 116,592 | +0.00(+0.00%) |
Feb 14, 2024 | 1.940 | 2.100 | 1.940 | 2.070 | 136,276 | +0.15(+7.81%) |
Feb 13, 2024 | 2.030 | 2.080 | 1.910 | 1.920 | 128,034 | -0.17(-8.13%) |
Feb 12, 2024 | 2.040 | 2.198 | 2.000 | 2.090 | 254,327 | +0.06(+2.96%) |
Feb 09, 2024 | 1.920 | 2.070 | 1.920 | 2.030 | 219,031 | +0.09(+4.64%) |
Feb 08, 2024 | 1.900 | 2.000 | 1.850 | 1.940 | 129,661 | -0.01(-0.51%) |
Feb 07, 2024 | 2.070 | 2.070 | 1.879 | 1.950 | 131,757 | -0.12(-5.80%) |
Feb 06, 2024 | 1.840 | 2.090 | 1.840 | 2.070 | 192,337 | +0.21(+11.29%) |
Feb 05, 2024 | 1.880 | 1.932 | 1.830 | 1.860 | 55,265 | -0.03(-1.59%) |
Feb 02, 2024 | 1.960 | 1.960 | 1.810 | 1.890 | 86,204 | -0.04(-2.07%) |