Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6750 | 0.7000 | 0.6750 | 0.6950 | 80,794 | +0.02(+2.96%) |
Apr 29, 2024 | 0.6850 | 0.6850 | 0.6700 | 0.6750 | 17,311 | -0.01(-1.03%) |
Apr 26, 2024 | 0.6848 | 0.7048 | 0.6614 | 0.6820 | 106,030 | -0.02(-3.40%) |
Apr 25, 2024 | 0.7035 | 0.7300 | 0.6636 | 0.7060 | 218,621 | +0.03(+5.22%) |
Apr 24, 2024 | 0.7100 | 0.7190 | 0.6510 | 0.6710 | 91,548 | -0.03(-4.14%) |
Apr 23, 2024 | 0.7189 | 0.8300 | 0.6551 | 0.7000 | 651,902 | -0.13(-15.65%) |
Apr 22, 2024 | 0.6300 | 1.050 | 0.6101 | 0.8299 | 7,325,145 | +0.19(+29.69%) |
Apr 19, 2024 | 0.6390 | 0.6500 | 0.6120 | 0.6399 | 28,517 | +0.00(+0.33%) |
Apr 18, 2024 | 0.6283 | 0.6380 | 0.6048 | 0.6378 | 61,688 | -0.01(-1.73%) |
Apr 17, 2024 | 0.6500 | 0.6500 | 0.6250 | 0.6490 | 41,059 | -0.01(-0.79%) |
Apr 16, 2024 | 0.6500 | 0.6600 | 0.6405 | 0.6542 | 20,631 | -0.01(-1.71%) |
Apr 15, 2024 | 0.6700 | 0.6800 | 0.6490 | 0.6656 | 49,471 | -0.01(-1.23%) |
Apr 12, 2024 | 0.6980 | 0.6980 | 0.6612 | 0.6739 | 52,536 | -0.03(-3.66%) |
Apr 11, 2024 | 0.7100 | 0.7160 | 0.6620 | 0.6995 | 54,913 | +0.02(+2.57%) |
Apr 10, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6820 | 24,598 | +0.00(+0.29%) |
Apr 09, 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6800 | 49,075 | -0.01(-1.46%) |
Apr 08, 2024 | 0.6908 | 0.6990 | 0.6700 | 0.6901 | 46,454 | +0.00(+0.16%) |
Apr 05, 2024 | 0.7090 | 0.7180 | 0.6750 | 0.6890 | 96,948 | -0.00(-0.61%) |
Apr 04, 2024 | 0.7190 | 0.7190 | 0.6704 | 0.6932 | 94,785 | -0.01(-0.96%) |
Apr 03, 2024 | 0.6800 | 0.7198 | 0.6500 | 0.6999 | 72,883 | +0.03(+4.46%) |
Apr 02, 2024 | 0.6500 | 0.6999 | 0.6300 | 0.6700 | 122,415 | +0.00(+0.60%) |
Apr 01, 2024 | 0.6804 | 0.7239 | 0.6600 | 0.6660 | 64,359 | -0.01(-2.06%) |
Mar 28, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6800 | 128,814 | -0.05(-6.35%) |
Mar 27, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7261 | 53,941 | -0.00(-0.53%) |
Mar 26, 2024 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 56,809 | -0.03(-3.95%) |
Mar 25, 2024 | 0.7400 | 0.7600 | 0.7136 | 0.7600 | 91,209 | +0.04(+4.84%) |
Mar 22, 2024 | 0.8100 | 0.8100 | 0.7010 | 0.7249 | 439,082 | -0.12(-13.70%) |
Mar 21, 2024 | 1.020 | 1.024 | 0.8056 | 0.8400 | 1,064,198 | -0.23(-21.50%) |
Mar 20, 2024 | 1.020 | 1.100 | 0.9801 | 1.070 | 386,923 | +0.09(+8.86%) |
Mar 19, 2024 | 1.000 | 1.110 | 0.9655 | 0.9829 | 328,276 | +0.00(+0.29%) |
Mar 18, 2024 | 0.9600 | 1.019 | 0.9600 | 0.9801 | 176,316 | +0.03(+3.28%) |
Mar 15, 2024 | 0.9400 | 0.9700 | 0.8510 | 0.9490 | 242,285 | +0.01(+0.81%) |
Mar 14, 2024 | 1.040 | 1.040 | 0.9200 | 0.9414 | 210,991 | -0.08(-7.71%) |
Mar 13, 2024 | 0.9800 | 1.040 | 0.9750 | 1.020 | 489,151 | +0.04(+4.08%) |
Mar 12, 2024 | 1.050 | 1.098 | 0.9578 | 0.9800 | 504,676 | -0.04(-3.92%) |
Mar 11, 2024 | 0.9100 | 1.060 | 0.9102 | 1.020 | 505,996 | +0.09(+9.91%) |
Mar 08, 2024 | 0.9000 | 0.9550 | 0.8820 | 0.9280 | 210,737 | +0.05(+5.22%) |
Mar 07, 2024 | 0.9400 | 0.9500 | 0.8501 | 0.8820 | 348,707 | -0.04(-3.82%) |
Mar 06, 2024 | 0.9100 | 1.150 | 0.8500 | 0.9170 | 2,604,860 | +0.06(+6.63%) |
Mar 05, 2024 | 0.8850 | 0.9120 | 0.8010 | 0.8600 | 791,895 | -0.03(-3.39%) |
Mar 04, 2024 | 0.9358 | 0.9500 | 0.7615 | 0.8902 | 889,764 | -0.07(-7.10%) |
Mar 01, 2024 | 1.080 | 1.080 | 0.9002 | 0.9582 | 435,285 | -0.12(-11.28%) |
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%) |