Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9800 | 1.117 | 0.9800 | 1.080 | 705,783 | +0.11(+10.77%) |
Feb 28, 2024 | 0.9700 | 0.9799 | 0.9466 | 0.9750 | 505,325 | +0.02(+1.83%) |
Feb 27, 2024 | 0.9228 | 0.9695 | 0.9002 | 0.9575 | 392,909 | +0.03(+3.74%) |
Feb 26, 2024 | 0.8525 | 0.9500 | 0.8525 | 0.9230 | 904,257 | +0.10(+11.88%) |
Feb 23, 2024 | 0.8500 | 0.8587 | 0.7800 | 0.8250 | 323,659 | -0.02(-2.93%) |
Feb 22, 2024 | 0.7276 | 0.8900 | 0.7100 | 0.8499 | 1,758,586 | +0.10(+13.30%) |
Feb 21, 2024 | 0.7152 | 0.7565 | 0.6710 | 0.7501 | 95,548 | -0.01(-1.30%) |
Feb 20, 2024 | 0.7000 | 0.7997 | 0.7000 | 0.7600 | 638,153 | +0.10(+15.15%) |
Feb 16, 2024 | 0.6700 | 0.6750 | 0.6275 | 0.6600 | 44,300 | +0.01(+1.54%) |
Feb 15, 2024 | 0.6800 | 0.6831 | 0.6300 | 0.6500 | 42,103 | -0.03(-3.85%) |
Feb 14, 2024 | 0.6600 | 0.6800 | 0.6210 | 0.6760 | 31,085 | +0.01(+1.05%) |
Feb 13, 2024 | 0.6772 | 0.6800 | 0.6329 | 0.6690 | 33,387 | -0.02(-2.90%) |
Feb 12, 2024 | 0.5900 | 0.7000 | 0.5833 | 0.6890 | 225,586 | +0.10(+17.08%) |
Feb 09, 2024 | 0.6241 | 0.6300 | 0.5459 | 0.5885 | 77,771 | -0.02(-3.18%) |
Feb 08, 2024 | 0.6000 | 0.6280 | 0.5880 | 0.6078 | 58,302 | +0.02(+2.88%) |
Feb 07, 2024 | 0.6000 | 0.6167 | 0.5870 | 0.5908 | 18,042 | -0.02(-3.39%) |
Feb 06, 2024 | 0.5855 | 0.6287 | 0.5855 | 0.6115 | 37,687 | +0.03(+4.44%) |
Feb 05, 2024 | 0.6200 | 0.6178 | 0.5710 | 0.5855 | 72,916 | -0.03(-5.23%) |
Feb 02, 2024 | 0.5900 | 0.6400 | 0.5700 | 0.6178 | 84,908 | +0.01(+1.44%) |
Feb 01, 2024 | 0.6000 | 0.6299 | 0.5515 | 0.6090 | 192,549 | +0.02(+2.53%) |
Jan 31, 2024 | 0.6000 | 0.6900 | 0.5829 | 0.5940 | 1,998,895 | +0.01(+1.23%) |
Jan 30, 2024 | 0.5800 | 0.5868 | 0.5750 | 0.5868 | 17,123 | +0.00(+0.74%) |
Jan 29, 2024 | 0.5800 | 0.5825 | 0.5550 | 0.5825 | 37,730 | +0.03(+5.89%) |
Jan 26, 2024 | 0.6000 | 0.6000 | 0.5000 | 0.5501 | 326,348 | -0.05(-8.32%) |
Jan 25, 2024 | 0.6700 | 0.6700 | 0.5937 | 0.6000 | 325,501 | -0.07(-10.35%) |
Jan 24, 2024 | 0.6800 | 0.6800 | 0.6403 | 0.6693 | 55,927 | -0.01(-1.57%) |
Jan 23, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 5,879 | +0.01(+1.51%) |
Jan 22, 2024 | 0.6800 | 0.6893 | 0.6302 | 0.6699 | 40,543 | -0.01(-0.76%) |
Jan 19, 2024 | 0.6500 | 0.6799 | 0.6201 | 0.6750 | 107,967 | +0.02(+2.27%) |
Jan 18, 2024 | 0.6320 | 0.6600 | 0.6134 | 0.6600 | 42,950 | +0.03(+4.60%) |
Jan 17, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6310 | 61,158 | -0.03(-4.05%) |
Jan 16, 2024 | 0.6992 | 0.7000 | 0.6513 | 0.6576 | 42,332 | -0.03(-4.59%) |
Jan 12, 2024 | 0.6999 | 0.7000 | 0.6801 | 0.6892 | 36,148 | -0.01(-1.53%) |
Jan 11, 2024 | 0.7250 | 0.7358 | 0.6900 | 0.6999 | 92,307 | -0.03(-3.65%) |
Jan 10, 2024 | 0.7600 | 0.7551 | 0.7133 | 0.7264 | 155,207 | -0.03(-4.30%) |
Jan 09, 2024 | 0.7450 | 0.7681 | 0.7401 | 0.7590 | 29,496 | +0.01(+1.88%) |
Jan 08, 2024 | 0.7500 | 0.7698 | 0.7400 | 0.7450 | 90,139 | -0.02(-1.97%) |
Jan 05, 2024 | 0.7501 | 0.7899 | 0.7450 | 0.7600 | 85,235 | -0.00(-0.26%) |
Jan 04, 2024 | 0.7026 | 0.8000 | 0.7000 | 0.7620 | 259,290 | +0.03(+4.67%) |
Jan 03, 2024 | 0.7700 | 0.7700 | 0.7175 | 0.7280 | 139,185 | -0.04(-5.42%) |
Jan 02, 2024 | 0.7300 | 0.7700 | 0.7102 | 0.7697 | 78,583 | +0.01(+1.28%) |
Dec 29, 2023 | 0.7640 | 0.8000 | 0.7406 | 0.7600 | 64,920 | -0.00(-0.52%) |
Dec 28, 2023 | 0.7480 | 0.7999 | 0.7480 | 0.7640 | 235,181 | +0.01(+1.73%) |
Dec 27, 2023 | 0.7668 | 0.7668 | 0.7355 | 0.7510 | 91,043 | -0.01(-0.66%) |
Dec 26, 2023 | 0.7600 | 0.7679 | 0.7500 | 0.7560 | 80,607 | +0.00(+0.53%) |
Dec 22, 2023 | 0.7600 | 0.7800 | 0.7401 | 0.7520 | 107,910 | -0.02(-2.17%) |
Dec 21, 2023 | 0.7693 | 0.7693 | 0.7300 | 0.7687 | 75,226 | -0.00(-0.08%) |
Dec 20, 2023 | 0.7600 | 0.7800 | 0.7201 | 0.7693 | 87,405 | +0.01(+1.22%) |
Dec 19, 2023 | 0.7800 | 0.7800 | 0.7500 | 0.7600 | 65,108 | -0.01(-0.98%) |
Dec 18, 2023 | 0.7490 | 0.8098 | 0.7180 | 0.7675 | 238,340 | +0.01(+0.99%) |
Dec 15, 2023 | 0.8000 | 0.8000 | 0.7324 | 0.7600 | 85,658 | +0.02(+2.70%) |
Dec 14, 2023 | 0.7158 | 0.7934 | 0.7102 | 0.7400 | 123,126 | -0.04(-5.13%) |
Dec 13, 2023 | 0.8100 | 0.8102 | 0.7000 | 0.7800 | 462,822 | -0.06(-7.15%) |
Dec 12, 2023 | 0.8977 | 0.8977 | 0.8301 | 0.8401 | 173,817 | -0.04(-4.53%) |
Dec 11, 2023 | 0.9300 | 0.9450 | 0.8555 | 0.8800 | 157,120 | -0.05(-5.62%) |
Dec 08, 2023 | 0.8980 | 1.020 | 0.8820 | 0.9324 | 478,691 | +0.01(+1.35%) |
Dec 07, 2023 | 0.9700 | 1.020 | 0.8900 | 0.9200 | 2,740,653 | -0.67(-42.14%) |
Dec 06, 2023 | 1.340 | 2.090 | 1.240 | 1.590 | 26,267,780 | +0.47(+41.96%) |
Dec 05, 2023 | 1.070 | 1.150 | 1.000 | 1.120 | 1,920,818 | +0.01(+0.45%) |
Dec 04, 2023 | 1.080 | 1.167 | 1.060 | 1.115 | 18,112 | +0.01(+1.36%) |