Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6000 | 0.6372 | 0.5900 | 0.6180 | 105,457 | +0.02(+2.49%) |
Feb 28, 2024 | 0.5922 | 0.6200 | 0.5800 | 0.6030 | 49,184 | +0.00(+0.00%) |
Feb 27, 2024 | 0.6200 | 0.6320 | 0.5920 | 0.6030 | 40,394 | -0.01(-1.33%) |
Feb 26, 2024 | 0.6300 | 0.6450 | 0.6000 | 0.6111 | 50,856 | -0.01(-1.39%) |
Feb 23, 2024 | 0.6600 | 0.6647 | 0.5610 | 0.6197 | 148,140 | -0.04(-5.39%) |
Feb 22, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6550 | 52,210 | -0.05(-7.72%) |
Feb 21, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7098 | 106,305 | +0.01(+1.41%) |
Feb 20, 2024 | 0.7380 | 0.7500 | 0.6268 | 0.6999 | 78,327 | -0.05(-6.68%) |
Feb 16, 2024 | 0.7600 | 0.7600 | 0.7060 | 0.7500 | 149,643 | -0.01(-1.19%) |
Feb 15, 2024 | 0.7200 | 0.7900 | 0.6701 | 0.7590 | 215,391 | +0.01(+1.55%) |
Feb 14, 2024 | 0.6000 | 0.7500 | 0.5900 | 0.7474 | 322,441 | +0.16(+26.49%) |
Feb 13, 2024 | 0.6043 | 0.6100 | 0.5700 | 0.5909 | 81,239 | -0.03(-5.15%) |
Feb 12, 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6230 | 130,718 | +0.03(+4.32%) |
Feb 09, 2024 | 0.5831 | 0.5972 | 0.5371 | 0.5972 | 85,884 | +0.02(+2.79%) |
Feb 08, 2024 | 0.6000 | 0.6118 | 0.5500 | 0.5810 | 110,587 | -0.03(-4.20%) |
Feb 07, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6065 | 81,732 | -0.01(-1.94%) |
Feb 06, 2024 | 0.6010 | 0.6500 | 0.5910 | 0.6185 | 82,663 | +0.01(+1.39%) |
Feb 05, 2024 | 0.6511 | 0.6550 | 0.5800 | 0.6100 | 67,709 | -0.04(-5.86%) |
Feb 02, 2024 | 0.5900 | 0.6500 | 0.5700 | 0.6480 | 108,164 | +0.07(+11.72%) |
Feb 01, 2024 | 0.6000 | 0.6048 | 0.5750 | 0.5800 | 119,510 | -0.03(-4.13%) |
Jan 31, 2024 | 0.6500 | 0.6550 | 0.6000 | 0.6050 | 110,182 | -0.05(-7.79%) |
Jan 30, 2024 | 0.6725 | 0.6899 | 0.6400 | 0.6561 | 39,347 | -0.03(-4.78%) |
Jan 29, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6890 | 25,563 | +0.01(+2.23%) |
Jan 26, 2024 | 0.6600 | 0.6800 | 0.6501 | 0.6740 | 12,606 | +0.03(+4.50%) |
Jan 25, 2024 | 0.6899 | 0.6899 | 0.6410 | 0.6450 | 45,974 | -0.05(-7.17%) |
Jan 24, 2024 | 0.6800 | 0.6998 | 0.6800 | 0.6948 | 17,341 | +0.02(+3.55%) |
Jan 23, 2024 | 0.6800 | 0.6940 | 0.6650 | 0.6710 | 22,551 | -0.02(-2.89%) |
Jan 22, 2024 | 0.7300 | 0.7250 | 0.6705 | 0.6910 | 38,865 | -0.02(-2.68%) |
Jan 19, 2024 | 0.7100 | 0.7165 | 0.6950 | 0.7100 | 25,684 | -0.01(-0.85%) |
Jan 18, 2024 | 0.6600 | 0.7374 | 0.6400 | 0.7161 | 57,913 | +0.07(+10.17%) |
Jan 17, 2024 | 0.6900 | 0.6900 | 0.6210 | 0.6500 | 98,297 | -0.05(-7.01%) |
Jan 16, 2024 | 0.7000 | 0.7468 | 0.6600 | 0.6990 | 133,580 | -0.01(-1.73%) |
Jan 12, 2024 | 0.7450 | 0.7500 | 0.6920 | 0.7113 | 103,463 | -0.03(-3.89%) |
Jan 11, 2024 | 0.7690 | 0.7699 | 0.7270 | 0.7401 | 92,809 | -0.02(-3.24%) |
Jan 10, 2024 | 0.7800 | 0.7900 | 0.7550 | 0.7649 | 80,297 | -0.02(-3.02%) |
Jan 09, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7887 | 94,768 | -0.04(-4.98%) |
Jan 08, 2024 | 0.7950 | 0.8922 | 0.7850 | 0.8300 | 110,822 | +0.03(+3.79%) |
Jan 05, 2024 | 0.7700 | 0.7999 | 0.7700 | 0.7997 | 83,183 | +0.01(+1.23%) |
Jan 04, 2024 | 0.8160 | 0.8211 | 0.7600 | 0.7900 | 153,141 | +0.02(+1.95%) |
Jan 03, 2024 | 0.8200 | 0.8255 | 0.7522 | 0.7749 | 138,352 | -0.04(-4.80%) |
Jan 02, 2024 | 0.8800 | 0.8800 | 0.7860 | 0.8140 | 127,495 | -0.05(-5.34%) |
Dec 29, 2023 | 0.9300 | 0.9300 | 0.8500 | 0.8599 | 98,786 | -0.06(-6.26%) |
Dec 28, 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9173 | 114,596 | -0.02(-2.41%) |
Dec 27, 2023 | 0.8600 | 0.9440 | 0.8540 | 0.9400 | 81,675 | +0.07(+8.03%) |
Dec 26, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8701 | 63,030 | +0.03(+3.26%) |
Dec 22, 2023 | 0.8300 | 0.8500 | 0.8210 | 0.8426 | 88,212 | -0.00(-0.58%) |
Dec 21, 2023 | 0.8600 | 0.9200 | 0.8250 | 0.8475 | 97,704 | -0.02(-2.03%) |
Dec 20, 2023 | 0.8500 | 0.8750 | 0.8400 | 0.8651 | 77,990 | -0.00(-0.45%) |
Dec 19, 2023 | 0.8800 | 0.8899 | 0.8400 | 0.8690 | 129,091 | -0.02(-2.22%) |
Dec 18, 2023 | 0.8900 | 0.9099 | 0.8650 | 0.8887 | 95,766 | -0.00(-0.15%) |
Dec 15, 2023 | 0.9600 | 0.9700 | 0.8850 | 0.8900 | 85,971 | -0.06(-6.32%) |
Dec 14, 2023 | 0.9300 | 1.000 | 0.9100 | 0.9500 | 76,269 | +0.02(+2.15%) |
Dec 13, 2023 | 0.9000 | 0.9450 | 0.8800 | 0.9300 | 76,264 | +0.03(+2.82%) |
Dec 12, 2023 | 0.9600 | 0.9551 | 0.9000 | 0.9045 | 113,630 | -0.05(-4.81%) |
Dec 11, 2023 | 0.9601 | 0.9700 | 0.9501 | 0.9502 | 46,253 | -0.01(-1.09%) |
Dec 08, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9607 | 92,215 | -0.01(-1.47%) |
Dec 07, 2023 | 1.030 | 1.030 | 0.9602 | 0.9750 | 139,803 | -0.03(-2.50%) |
Dec 06, 2023 | 1.060 | 1.090 | 0.9710 | 1.000 | 101,651 | -0.03(-2.91%) |
Dec 05, 2023 | 1.030 | 1.050 | 1.000 | 1.030 | 53,936 | +0.01(+0.98%) |
Dec 04, 2023 | 1.090 | 1.090 | 1.010 | 1.020 | 51,787 | -0.05(-4.67%) |