Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8700 | 0.8700 | 0.8210 | 0.8454 | 17,787 | -0.03(-3.59%) |
Apr 29, 2024 | 0.9000 | 0.9000 | 0.8010 | 0.8769 | 54,461 | -0.04(-4.68%) |
Apr 26, 2024 | 0.8625 | 0.9275 | 0.8622 | 0.9200 | 5,628 | -0.01(-0.81%) |
Apr 25, 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9275 | 11,968 | -0.01(-1.33%) |
Apr 24, 2024 | 0.9792 | 0.9792 | 0.9009 | 0.9400 | 23,446 | +0.00(+0.00%) |
Apr 23, 2024 | 0.8916 | 0.9988 | 0.8916 | 0.9400 | 38,123 | +0.03(+3.77%) |
Apr 22, 2024 | 0.9018 | 0.9688 | 0.8617 | 0.9058 | 56,765 | -0.06(-6.50%) |
Apr 19, 2024 | 0.9400 | 0.9694 | 0.8108 | 0.9688 | 31,180 | +0.04(+4.14%) |
Apr 18, 2024 | 0.8812 | 0.9792 | 0.8716 | 0.9303 | 34,295 | +0.02(+1.69%) |
Apr 17, 2024 | 0.7608 | 0.9302 | 0.7608 | 0.9148 | 44,298 | +0.12(+14.86%) |
Apr 16, 2024 | 0.7834 | 0.8029 | 0.7540 | 0.7965 | 15,568 | +0.01(+1.17%) |
Apr 15, 2024 | 0.8235 | 0.8421 | 0.7540 | 0.7873 | 61,412 | -0.07(-7.82%) |
Apr 12, 2024 | 0.8225 | 0.8600 | 0.8029 | 0.8540 | 36,622 | -0.01(-0.69%) |
Apr 11, 2024 | 0.8617 | 0.8812 | 0.8441 | 0.8600 | 33,031 | -0.03(-3.64%) |
Apr 10, 2024 | 0.8910 | 0.9033 | 0.8616 | 0.8925 | 34,856 | -0.03(-2.99%) |
Apr 09, 2024 | 0.9204 | 0.9409 | 0.8910 | 0.9200 | 63,916 | -0.04(-4.20%) |
Apr 08, 2024 | 0.9694 | 0.9792 | 0.9214 | 0.9604 | 30,260 | +0.02(+2.17%) |
Apr 05, 2024 | 0.9204 | 0.9700 | 0.8651 | 0.9400 | 48,560 | -0.01(-1.03%) |
Apr 04, 2024 | 0.9792 | 1.058 | 0.8978 | 0.9498 | 135,691 | -0.07(-7.18%) |
Apr 03, 2024 | 0.9792 | 1.028 | 0.9694 | 1.023 | 65,004 | +0.00(+0.48%) |
Apr 02, 2024 | 1.048 | 1.116 | 0.9889 | 1.018 | 115,231 | -0.15(-12.61%) |
Apr 01, 2024 | 0.9694 | 1.224 | 0.9682 | 1.165 | 409,421 | +0.22(+23.32%) |
Mar 28, 2024 | 0.9008 | 0.9694 | 0.8910 | 0.9449 | 34,601 | +0.03(+3.76%) |
Mar 27, 2024 | 0.8519 | 0.9400 | 0.7866 | 0.9106 | 62,289 | +0.02(+2.20%) |
Mar 26, 2024 | 0.8913 | 0.9214 | 0.8715 | 0.8910 | 62,441 | -0.05(-5.21%) |
Mar 25, 2024 | 0.9400 | 0.9694 | 0.9126 | 0.9400 | 18,924 | +0.01(+0.59%) |
Mar 22, 2024 | 0.9694 | 0.9787 | 0.8910 | 0.9345 | 45,045 | -0.02(-2.11%) |
Mar 21, 2024 | 0.9596 | 0.9792 | 0.9301 | 0.9547 | 12,901 | -0.01(-1.52%) |
Mar 20, 2024 | 0.9302 | 0.9999 | 0.9106 | 0.9694 | 45,959 | +0.08(+8.43%) |
Mar 19, 2024 | 0.9170 | 1.018 | 0.8812 | 0.8940 | 34,306 | -0.00(-0.54%) |
Mar 18, 2024 | 0.9408 | 0.9890 | 0.8667 | 0.8989 | 41,748 | -0.06(-6.35%) |
Mar 15, 2024 | 0.9988 | 1.028 | 0.9400 | 0.9598 | 85,311 | -0.03(-2.95%) |
Mar 14, 2024 | 1.077 | 1.077 | 0.9890 | 0.9890 | 55,353 | -0.07(-6.48%) |
Mar 13, 2024 | 0.9792 | 1.058 | 0.9598 | 1.058 | 49,279 | +0.07(+6.93%) |
Mar 12, 2024 | 0.9792 | 0.9890 | 0.9400 | 0.9890 | 36,635 | +0.01(+1.00%) |
Mar 11, 2024 | 0.9400 | 0.9792 | 0.9302 | 0.9792 | 36,716 | +0.08(+8.74%) |
Mar 08, 2024 | 0.9693 | 0.9693 | 0.8519 | 0.9004 | 42,941 | -0.01(-1.47%) |
Mar 07, 2024 | 0.9694 | 0.9694 | 0.8666 | 0.9139 | 40,443 | -0.02(-1.76%) |
Mar 06, 2024 | 0.7921 | 0.9400 | 0.7921 | 0.9302 | 143,437 | +0.14(+17.14%) |
Mar 05, 2024 | 0.9596 | 0.9596 | 0.7344 | 0.7941 | 99,783 | -0.12(-13.09%) |
Mar 04, 2024 | 0.8014 | 0.9596 | 0.7149 | 0.9138 | 450,986 | +0.21(+29.79%) |
Mar 01, 2024 | 0.6267 | 0.7492 | 0.5876 | 0.7040 | 288,115 | +0.06(+9.10%) |
Feb 29, 2024 | 0.5973 | 0.6453 | 0.5973 | 0.6453 | 134,289 | +0.04(+6.63%) |
Feb 28, 2024 | 0.6462 | 0.6462 | 0.5875 | 0.6051 | 67,783 | -0.06(-8.90%) |
Feb 27, 2024 | 0.6414 | 0.6707 | 0.6267 | 0.6643 | 58,579 | +0.03(+5.34%) |
Feb 26, 2024 | 0.5581 | 0.6462 | 0.5581 | 0.6306 | 24,405 | +0.04(+7.33%) |
Feb 23, 2024 | 0.6267 | 0.6267 | 0.5486 | 0.5875 | 31,032 | -0.02(-3.80%) |
Feb 22, 2024 | 0.6267 | 0.6541 | 0.5689 | 0.6107 | 32,817 | +0.01(+2.31%) |
Feb 21, 2024 | 0.6079 | 0.6352 | 0.5679 | 0.5969 | 6,513 | -0.03(-4.75%) |
Feb 20, 2024 | 0.6071 | 0.6365 | 0.5485 | 0.6267 | 101,891 | -0.00(-0.70%) |
Feb 16, 2024 | 0.5170 | 0.6531 | 0.5170 | 0.6311 | 336,802 | +0.11(+20.69%) |
Feb 15, 2024 | 0.5475 | 0.5756 | 0.5190 | 0.5229 | 34,507 | -0.05(-8.92%) |
Feb 14, 2024 | 0.4896 | 0.5756 | 0.4896 | 0.5741 | 52,592 | +0.05(+8.98%) |
Feb 13, 2024 | 0.5190 | 0.5579 | 0.4896 | 0.5268 | 65,381 | -0.03(-5.20%) |
Feb 12, 2024 | 0.5092 | 0.5757 | 0.4896 | 0.5557 | 55,001 | +0.05(+9.13%) |
Feb 09, 2024 | 0.4840 | 0.5092 | 0.4840 | 0.5092 | 17,141 | +0.02(+3.24%) |
Feb 08, 2024 | 0.4700 | 0.5141 | 0.4700 | 0.4932 | 22,116 | +0.02(+4.94%) |
Feb 07, 2024 | 0.4700 | 0.4798 | 0.4514 | 0.4700 | 27,727 | +0.00(+0.00%) |
Feb 06, 2024 | 0.4994 | 0.5092 | 0.4700 | 0.4700 | 25,873 | -0.03(-5.88%) |
Feb 05, 2024 | 0.4798 | 0.4994 | 0.4700 | 0.4994 | 7,010 | -0.01(-1.92%) |
Feb 02, 2024 | 0.4700 | 0.5092 | 0.4700 | 0.5092 | 10,495 | +0.00(+0.58%) |