Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5602 | 0.5800 | 0.5000 | 0.5339 | 76,602 | -0.04(-7.37%) |
Feb 28, 2024 | 0.5785 | 0.5800 | 0.5605 | 0.5764 | 15,874 | +0.03(+4.61%) |
Feb 27, 2024 | 0.5888 | 0.5888 | 0.5400 | 0.5510 | 8,500 | -0.03(-5.00%) |
Feb 26, 2024 | 0.5890 | 0.5890 | 0.5600 | 0.5800 | 35,451 | +0.04(+8.41%) |
Feb 23, 2024 | 0.5900 | 0.6199 | 0.5300 | 0.5350 | 97,322 | -0.04(-7.13%) |
Feb 22, 2024 | 0.5852 | 0.6197 | 0.5352 | 0.5761 | 17,741 | -0.02(-4.00%) |
Feb 21, 2024 | 0.5981 | 0.6199 | 0.5800 | 0.6001 | 15,507 | +0.00(+0.02%) |
Feb 20, 2024 | 0.5900 | 0.6000 | 0.5300 | 0.6000 | 20,719 | +0.01(+1.69%) |
Feb 16, 2024 | 0.6200 | 0.6200 | 0.5858 | 0.5900 | 1,174 | -0.00(-0.05%) |
Feb 15, 2024 | 0.6400 | 0.6400 | 0.5903 | 0.5903 | 9,551 | -0.02(-3.23%) |
Feb 14, 2024 | 0.6399 | 0.6399 | 0.5853 | 0.6100 | 4,883 | -0.01(-1.45%) |
Feb 13, 2024 | 0.5812 | 0.6395 | 0.5812 | 0.6190 | 5,353 | +0.04(+6.54%) |
Feb 12, 2024 | 0.5910 | 0.6100 | 0.5810 | 0.5810 | 6,700 | -0.03(-4.75%) |
Feb 09, 2024 | 0.6000 | 0.6105 | 0.5802 | 0.6100 | 26,623 | +0.02(+3.04%) |
Feb 08, 2024 | 0.6100 | 0.6250 | 0.5920 | 0.5920 | 12,303 | -0.02(-2.95%) |
Feb 07, 2024 | 0.6400 | 0.6400 | 0.6008 | 0.6100 | 6,706 | +0.00(+0.00%) |
Feb 06, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 12,686 | +0.00(+0.00%) |
Feb 05, 2024 | 0.6000 | 0.6150 | 0.5900 | 0.6100 | 16,481 | +0.01(+1.67%) |
Feb 02, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 11,614 | -0.01(-1.62%) |
Feb 01, 2024 | 0.6000 | 0.6400 | 0.5802 | 0.6099 | 47,384 | +0.01(+1.65%) |
Jan 31, 2024 | 0.6015 | 0.6316 | 0.6000 | 0.6000 | 26,700 | -0.02(-3.07%) |
Jan 30, 2024 | 0.6210 | 0.6260 | 0.6016 | 0.6190 | 12,573 | -0.03(-4.74%) |
Jan 29, 2024 | 0.6002 | 0.6498 | 0.6002 | 0.6498 | 9,568 | +0.02(+3.14%) |
Jan 26, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 4,983 | -0.01(-1.16%) |
Jan 25, 2024 | 0.6001 | 0.6376 | 0.6000 | 0.6374 | 19,974 | +0.02(+2.81%) |
Jan 24, 2024 | 0.6473 | 0.6473 | 0.6099 | 0.6200 | 14,931 | -0.01(-1.40%) |
Jan 23, 2024 | 0.6555 | 0.6555 | 0.6280 | 0.6288 | 3,661 | +0.02(+2.91%) |
Jan 22, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6110 | 42,176 | -0.01(-1.64%) |
Jan 19, 2024 | 0.6500 | 0.6700 | 0.6000 | 0.6212 | 33,476 | -0.01(-1.38%) |
Jan 18, 2024 | 0.6500 | 0.6602 | 0.6250 | 0.6299 | 22,044 | -0.05(-7.37%) |
Jan 17, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 925 | +0.01(+1.07%) |
Jan 16, 2024 | 0.6225 | 0.6753 | 0.6201 | 0.6728 | 19,479 | +0.05(+8.08%) |
Jan 12, 2024 | 0.6734 | 0.6734 | 0.6225 | 0.6225 | 3,190 | -0.05(-7.23%) |
Jan 11, 2024 | 0.6985 | 0.6985 | 0.6706 | 0.6710 | 1,423 | -0.03(-3.94%) |
Jan 10, 2024 | 0.6701 | 0.6985 | 0.6701 | 0.6985 | 483 | -0.00(-0.20%) |
Jan 09, 2024 | 0.7000 | 0.7059 | 0.6617 | 0.6999 | 4,553 | -0.00(-0.01%) |
Jan 08, 2024 | 0.6650 | 0.7138 | 0.6175 | 0.7000 | 21,379 | +0.03(+5.22%) |
Jan 05, 2024 | 0.6924 | 0.6990 | 0.6650 | 0.6653 | 13,353 | -0.05(-7.60%) |
Jan 04, 2024 | 0.7100 | 0.7200 | 0.6100 | 0.7200 | 35,013 | +0.03(+3.60%) |
Jan 03, 2024 | 0.7300 | 0.7370 | 0.6900 | 0.6950 | 28,960 | -0.03(-3.70%) |
Jan 02, 2024 | 0.7222 | 0.7447 | 0.7070 | 0.7217 | 11,723 | -0.02(-3.06%) |
Dec 29, 2023 | 0.7000 | 0.7445 | 0.6600 | 0.7445 | 106,780 | +0.05(+7.42%) |
Dec 28, 2023 | 0.6900 | 0.7357 | 0.6400 | 0.6931 | 72,518 | +0.01(+1.93%) |
Dec 27, 2023 | 0.7560 | 0.7599 | 0.6800 | 0.6800 | 70,728 | -0.06(-7.88%) |
Dec 26, 2023 | 0.8300 | 0.8400 | 0.6725 | 0.7382 | 86,797 | +0.05(+6.99%) |
Dec 22, 2023 | 0.6700 | 0.7201 | 0.6700 | 0.6900 | 33,650 | +0.02(+2.99%) |
Dec 21, 2023 | 0.6730 | 0.6801 | 0.6328 | 0.6700 | 69,657 | -0.03(-4.29%) |
Dec 20, 2023 | 0.7400 | 0.7401 | 0.6851 | 0.7000 | 69,486 | -0.04(-5.41%) |
Dec 19, 2023 | 0.7750 | 0.7750 | 0.7050 | 0.7400 | 35,901 | -0.05(-6.34%) |
Dec 18, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7901 | 39,213 | -0.05(-5.95%) |
Dec 15, 2023 | 0.8100 | 0.9291 | 0.8100 | 0.8401 | 60,163 | -0.07(-7.65%) |
Dec 14, 2023 | 0.9000 | 0.9394 | 0.7900 | 0.9097 | 32,245 | +0.04(+4.54%) |
Dec 13, 2023 | 0.9000 | 0.9200 | 0.8450 | 0.8702 | 17,496 | -0.02(-2.22%) |
Dec 12, 2023 | 0.9093 | 0.9246 | 0.8701 | 0.8900 | 23,094 | -0.02(-2.10%) |
Dec 11, 2023 | 0.8950 | 0.9772 | 0.8745 | 0.9091 | 19,983 | +0.02(+2.72%) |
Dec 08, 2023 | 0.9000 | 0.9799 | 0.8850 | 0.8850 | 35,160 | -0.07(-7.81%) |
Dec 07, 2023 | 0.9071 | 0.9700 | 0.8847 | 0.9600 | 19,300 | +0.02(+2.13%) |
Dec 06, 2023 | 0.9500 | 0.9500 | 0.9163 | 0.9400 | 19,469 | -0.01(-1.05%) |
Dec 05, 2023 | 0.8716 | 0.9815 | 0.8270 | 0.9500 | 55,227 | +0.07(+7.97%) |
Dec 04, 2023 | 0.8000 | 0.9500 | 0.8000 | 0.8799 | 38,821 | +0.04(+4.87%) |