Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.7202 | 0.7400 | 0.7202 | 0.7368 | 388,639 | +0.02(+2.32%) |
Mar 27, 2024 | 0.7300 | 0.7400 | 0.7165 | 0.7201 | 513,647 | -0.01(-1.22%) |
Mar 26, 2024 | 0.7941 | 0.8106 | 0.7025 | 0.7290 | 1,029,172 | -0.04(-5.32%) |
Mar 25, 2024 | 0.7190 | 0.8700 | 0.7001 | 0.7700 | 2,345,989 | +0.10(+14.93%) |
Mar 22, 2024 | 0.7500 | 0.7500 | 0.6014 | 0.6700 | 3,479,275 | +0.02(+3.08%) |
Mar 21, 2024 | 0.7000 | 0.7162 | 0.6500 | 0.6500 | 469,752 | -0.03(-4.41%) |
Mar 20, 2024 | 0.7000 | 0.7094 | 0.6710 | 0.6800 | 186,764 | -0.03(-4.14%) |
Mar 19, 2024 | 0.6710 | 0.7241 | 0.6710 | 0.7094 | 255,961 | +0.05(+7.88%) |
Mar 18, 2024 | 0.7343 | 0.7350 | 0.6576 | 0.6576 | 495,242 | -0.08(-10.74%) |
Mar 15, 2024 | 0.7486 | 0.7500 | 0.6806 | 0.7367 | 748,834 | +0.02(+2.08%) |
Mar 14, 2024 | 0.7200 | 0.7895 | 0.7198 | 0.7217 | 520,908 | +0.01(+1.22%) |
Mar 13, 2024 | 0.7100 | 0.7648 | 0.7001 | 0.7130 | 861,171 | +0.02(+2.38%) |
Mar 12, 2024 | 0.7200 | 0.7210 | 0.6578 | 0.6964 | 376,225 | +0.03(+4.52%) |
Mar 11, 2024 | 0.6500 | 0.7180 | 0.6435 | 0.6663 | 446,412 | +0.02(+3.05%) |
Mar 08, 2024 | 0.6300 | 0.7048 | 0.6201 | 0.6466 | 498,061 | +0.02(+3.49%) |
Mar 07, 2024 | 0.6200 | 0.6290 | 0.6200 | 0.6248 | 188,585 | +0.01(+2.09%) |
Mar 06, 2024 | 0.6100 | 0.6224 | 0.5947 | 0.6120 | 274,631 | +0.01(+2.17%) |
Mar 05, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5990 | 135,850 | +0.01(+1.53%) |
Mar 04, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 259,848 | -0.04(-6.19%) |
Mar 01, 2024 | 0.6100 | 0.6671 | 0.6100 | 0.6289 | 261,330 | -0.00(-0.21%) |
Feb 29, 2024 | 0.6100 | 0.6302 | 0.6100 | 0.6302 | 177,972 | +0.02(+3.48%) |
Feb 28, 2024 | 0.5915 | 0.6283 | 0.5889 | 0.6090 | 193,526 | -0.00(-0.44%) |
Feb 27, 2024 | 0.6000 | 0.6120 | 0.5901 | 0.6117 | 235,200 | +0.01(+1.95%) |
Feb 26, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 146,212 | +0.00(+0.52%) |
Feb 23, 2024 | 0.6000 | 0.6000 | 0.5710 | 0.5969 | 468,890 | -0.00(-0.48%) |
Feb 22, 2024 | 0.6800 | 0.6798 | 0.5800 | 0.5998 | 659,927 | -0.05(-7.72%) |
Feb 21, 2024 | 0.6600 | 0.6774 | 0.6200 | 0.6500 | 210,728 | -0.02(-2.59%) |
Feb 20, 2024 | 0.6800 | 0.6999 | 0.6567 | 0.6673 | 385,918 | -0.02(-2.24%) |
Feb 16, 2024 | 0.7054 | 0.7199 | 0.6805 | 0.6826 | 174,494 | -0.03(-4.80%) |
Feb 15, 2024 | 0.6790 | 0.7257 | 0.6790 | 0.7170 | 347,283 | +0.03(+4.06%) |
Feb 14, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6890 | 235,573 | -0.01(-1.57%) |
Feb 13, 2024 | 0.7254 | 0.7254 | 0.6800 | 0.7000 | 269,708 | -0.00(-0.27%) |
Feb 12, 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7019 | 347,359 | -0.01(-1.00%) |
Feb 09, 2024 | 0.7300 | 0.7500 | 0.6963 | 0.7090 | 169,723 | +0.00(+0.00%) |
Feb 08, 2024 | 0.6900 | 0.7090 | 0.6896 | 0.7090 | 208,389 | +0.01(+1.69%) |
Feb 07, 2024 | 0.7200 | 0.7295 | 0.6800 | 0.6972 | 194,329 | -0.02(-2.53%) |
Feb 06, 2024 | 0.6700 | 0.7275 | 0.6700 | 0.7153 | 166,757 | +0.03(+3.97%) |
Feb 05, 2024 | 0.7400 | 0.7464 | 0.6400 | 0.6880 | 275,703 | -0.08(-10.87%) |
Feb 02, 2024 | 0.7902 | 0.7902 | 0.7300 | 0.7719 | 397,295 | -0.02(-2.32%) |
Feb 01, 2024 | 0.7700 | 0.8099 | 0.7577 | 0.7902 | 397,363 | +0.02(+2.62%) |
Jan 31, 2024 | 0.7614 | 0.7890 | 0.7500 | 0.7700 | 200,436 | +0.00(+0.08%) |
Jan 30, 2024 | 0.7611 | 0.8153 | 0.7508 | 0.7694 | 352,515 | -0.01(-1.23%) |
Jan 29, 2024 | 0.7700 | 0.8091 | 0.7213 | 0.7790 | 627,340 | +0.03(+3.43%) |
Jan 26, 2024 | 0.7000 | 0.7773 | 0.6971 | 0.7532 | 514,783 | +0.06(+9.33%) |
Jan 25, 2024 | 0.6600 | 0.6940 | 0.6600 | 0.6889 | 253,946 | +0.04(+6.54%) |
Jan 24, 2024 | 0.6200 | 0.6600 | 0.6100 | 0.6466 | 376,245 | +0.04(+6.02%) |
Jan 23, 2024 | 0.6069 | 0.6261 | 0.5920 | 0.6099 | 312,179 | +0.01(+1.63%) |
Jan 22, 2024 | 0.6000 | 0.6175 | 0.5800 | 0.6001 | 2,255,383 | +0.01(+1.69%) |
Jan 19, 2024 | 0.5800 | 0.6200 | 0.5600 | 0.5901 | 1,202,340 | +0.01(+1.92%) |
Jan 18, 2024 | 0.6000 | 0.6226 | 0.5600 | 0.5790 | 330,535 | +0.01(+0.87%) |
Jan 17, 2024 | 0.6500 | 0.6646 | 0.5502 | 0.5740 | 983,393 | -0.08(-12.71%) |
Jan 16, 2024 | 0.6690 | 0.6910 | 0.6427 | 0.6576 | 492,282 | +0.01(+2.03%) |
Jan 12, 2024 | 0.7000 | 0.7100 | 0.6445 | 0.6445 | 381,932 | -0.06(-8.32%) |
Jan 11, 2024 | 0.7300 | 0.7300 | 0.6909 | 0.7030 | 463,772 | -0.02(-2.18%) |
Jan 10, 2024 | 0.7680 | 0.7680 | 0.7035 | 0.7187 | 372,914 | -0.01(-1.82%) |
Jan 09, 2024 | 0.7500 | 0.7600 | 0.7198 | 0.7320 | 414,702 | -0.02(-3.17%) |
Jan 08, 2024 | 0.7770 | 0.7770 | 0.7411 | 0.7560 | 321,849 | +0.00(+0.03%) |
Jan 05, 2024 | 0.8015 | 0.8046 | 0.7558 | 0.7558 | 634,622 | -0.06(-7.17%) |
Jan 04, 2024 | 0.8060 | 0.8349 | 0.8008 | 0.8142 | 271,829 | +0.01(+1.77%) |
Jan 03, 2024 | 0.8400 | 0.8476 | 0.7900 | 0.8000 | 638,816 | -0.04(-4.74%) |