Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7560 | 0.7900 | 0.7550 | 0.7890 | 26,015 | +0.05(+6.59%) |
Feb 28, 2024 | 0.7500 | 0.7898 | 0.7355 | 0.7402 | 39,185 | -0.01(-1.87%) |
Feb 27, 2024 | 0.7700 | 0.8000 | 0.7460 | 0.7543 | 37,732 | +0.02(+2.63%) |
Feb 26, 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7350 | 39,111 | -0.02(-2.00%) |
Feb 23, 2024 | 0.7700 | 0.7901 | 0.7315 | 0.7500 | 60,670 | -0.02(-2.72%) |
Feb 22, 2024 | 0.7858 | 0.8253 | 0.7700 | 0.7710 | 32,383 | +0.00(+0.43%) |
Feb 21, 2024 | 0.7999 | 0.8110 | 0.7600 | 0.7677 | 21,979 | -0.04(-5.06%) |
Feb 20, 2024 | 0.7700 | 0.8258 | 0.7700 | 0.8086 | 28,269 | +0.02(+2.23%) |
Feb 16, 2024 | 0.8200 | 0.8200 | 0.7711 | 0.7910 | 8,758 | +0.00(+0.13%) |
Feb 15, 2024 | 0.8200 | 0.8326 | 0.7600 | 0.7900 | 20,747 | +0.03(+3.95%) |
Feb 14, 2024 | 0.7880 | 0.8040 | 0.7600 | 0.7600 | 20,418 | -0.00(-0.03%) |
Feb 13, 2024 | 0.8200 | 0.8256 | 0.7602 | 0.7602 | 23,926 | -0.04(-5.28%) |
Feb 12, 2024 | 0.8153 | 0.8520 | 0.8000 | 0.8026 | 33,450 | -0.01(-1.13%) |
Feb 09, 2024 | 0.8100 | 0.8350 | 0.7991 | 0.8118 | 23,831 | +0.04(+5.29%) |
Feb 08, 2024 | 0.8200 | 0.8190 | 0.7700 | 0.7710 | 43,999 | -0.01(-1.15%) |
Feb 07, 2024 | 0.7755 | 0.8300 | 0.7696 | 0.7800 | 23,930 | -0.01(-1.39%) |
Feb 06, 2024 | 0.7820 | 0.8099 | 0.7800 | 0.7910 | 13,208 | +0.01(+1.15%) |
Feb 05, 2024 | 0.7800 | 0.8300 | 0.7650 | 0.7820 | 47,124 | +0.00(+0.26%) |
Feb 02, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7800 | 46,739 | -0.02(-2.50%) |
Feb 01, 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8000 | 65,350 | -0.00(-0.06%) |
Jan 31, 2024 | 0.8000 | 0.8499 | 0.7900 | 0.8005 | 14,413 | -0.01(-1.66%) |
Jan 30, 2024 | 0.7630 | 0.8150 | 0.7627 | 0.8140 | 39,719 | +0.05(+6.73%) |
Jan 29, 2024 | 0.7593 | 0.8400 | 0.7593 | 0.7627 | 50,486 | -0.01(-0.96%) |
Jan 26, 2024 | 0.7550 | 0.8399 | 0.7550 | 0.7701 | 44,112 | -0.00(-0.25%) |
Jan 25, 2024 | 0.8107 | 0.8300 | 0.7550 | 0.7720 | 121,577 | -0.07(-8.10%) |
Jan 24, 2024 | 0.8500 | 0.8500 | 0.8052 | 0.8400 | 56,747 | -0.00(-0.45%) |
Jan 23, 2024 | 0.8700 | 0.9000 | 0.8284 | 0.8438 | 45,639 | -0.03(-3.62%) |
Jan 22, 2024 | 0.8752 | 0.9300 | 0.8600 | 0.8755 | 23,052 | -0.01(-1.34%) |
Jan 19, 2024 | 0.9300 | 0.9700 | 0.8874 | 0.8874 | 32,257 | -0.03(-3.54%) |
Jan 18, 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9200 | 25,492 | -0.01(-1.00%) |
Jan 17, 2024 | 0.9500 | 0.9862 | 0.9293 | 0.9293 | 42,450 | -0.08(-7.99%) |
Jan 16, 2024 | 1.020 | 1.049 | 0.9500 | 1.010 | 59,882 | -0.01(-0.98%) |
Jan 12, 2024 | 1.080 | 1.080 | 1.000 | 1.020 | 78,528 | -0.06(-5.56%) |
Jan 11, 2024 | 1.100 | 1.100 | 1.030 | 1.080 | 70,170 | +0.01(+0.93%) |
Jan 10, 2024 | 1.110 | 1.116 | 1.002 | 1.070 | 101,036 | -0.02(-1.83%) |
Jan 09, 2024 | 1.180 | 1.180 | 1.080 | 1.090 | 67,486 | -0.07(-6.03%) |
Jan 08, 2024 | 1.170 | 1.190 | 1.145 | 1.160 | 55,760 | -0.04(-3.33%) |
Jan 05, 2024 | 1.190 | 1.220 | 1.160 | 1.200 | 89,013 | +0.01(+0.83%) |
Jan 04, 2024 | 1.210 | 1.220 | 1.120 | 1.190 | 139,807 | +0.04(+3.48%) |
Jan 03, 2024 | 1.190 | 1.200 | 1.150 | 1.150 | 96,222 | -0.04(-3.36%) |
Jan 02, 2024 | 1.220 | 1.220 | 1.130 | 1.190 | 95,821 | -0.03(-2.46%) |
Dec 29, 2023 | 1.270 | 1.270 | 1.180 | 1.220 | 202,379 | +0.03(+2.95%) |
Dec 28, 2023 | 1.220 | 1.330 | 1.171 | 1.185 | 858,405 | -0.60(-33.80%) |
Dec 27, 2023 | 2.480 | 2.480 | 1.755 | 1.790 | 220,311 | -0.81(-31.15%) |
Dec 26, 2023 | 2.790 | 2.820 | 2.600 | 2.600 | 23,460 | -0.32(-11.11%) |
Dec 22, 2023 | 3.080 | 3.150 | 2.815 | 2.925 | 28,178 | -0.18(-5.65%) |
Dec 21, 2023 | 3.060 | 3.180 | 3.060 | 3.100 | 3,698 | +0.14(+4.73%) |
Dec 20, 2023 | 2.940 | 3.090 | 2.940 | 2.960 | 3,349 | -0.13(-4.20%) |
Dec 19, 2023 | 3.125 | 3.125 | 2.980 | 3.090 | 3,880 | +0.17(+5.89%) |
Dec 18, 2023 | 3.170 | 3.260 | 2.900 | 2.918 | 7,596 | +0.01(+0.27%) |
Dec 15, 2023 | 3.430 | 3.430 | 2.910 | 2.910 | 16,187 | -0.16(-5.21%) |
Dec 14, 2023 | 3.054 | 3.250 | 3.039 | 3.070 | 3,697 | +0.06(+1.99%) |
Dec 13, 2023 | 3.210 | 3.290 | 2.850 | 3.010 | 8,004 | -0.14(-4.44%) |
Dec 12, 2023 | 3.150 | 3.910 | 3.100 | 3.150 | 58,165 | +0.06(+1.94%) |
Dec 11, 2023 | 3.300 | 3.300 | 3.090 | 3.090 | 2,597 | -0.17(-5.21%) |
Dec 08, 2023 | 3.150 | 3.312 | 3.120 | 3.260 | 4,237 | +0.17(+5.50%) |
Dec 07, 2023 | 3.149 | 3.499 | 3.090 | 3.090 | 9,984 | -0.01(-0.32%) |
Dec 06, 2023 | 3.070 | 3.205 | 2.760 | 3.100 | 19,788 | -0.32(-9.36%) |
Dec 04, 2023 | 3.420 | 267 | +0.20(+6.21%) |