Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6811 | 0.7135 | 0.6305 | 0.7100 | 183,178 | +0.03(+4.24%) |
Apr 29, 2024 | 0.6200 | 0.7090 | 0.6000 | 0.6811 | 271,019 | +0.07(+11.66%) |
Apr 26, 2024 | 0.5800 | 0.6300 | 0.5800 | 0.6100 | 208,301 | +0.03(+5.17%) |
Apr 25, 2024 | 0.5900 | 0.6300 | 0.5700 | 0.5800 | 357,001 | +0.02(+3.39%) |
Apr 24, 2024 | 0.5210 | 0.5850 | 0.5210 | 0.5610 | 54,320 | +0.01(+2.00%) |
Apr 23, 2024 | 0.5105 | 0.5700 | 0.5105 | 0.5500 | 83,725 | +0.02(+3.77%) |
Apr 22, 2024 | 0.5200 | 0.5450 | 0.5030 | 0.5300 | 48,040 | -0.01(-1.83%) |
Apr 19, 2024 | 0.5302 | 0.5520 | 0.5302 | 0.5399 | 55,345 | -0.01(-1.03%) |
Apr 18, 2024 | 0.5300 | 0.5763 | 0.5300 | 0.5455 | 11,649 | +0.01(+1.02%) |
Apr 17, 2024 | 0.5210 | 0.6000 | 0.5210 | 0.5400 | 63,457 | +0.02(+3.29%) |
Apr 16, 2024 | 0.5221 | 0.5230 | 0.5140 | 0.5228 | 34,821 | -0.01(-1.43%) |
Apr 15, 2024 | 0.5100 | 0.5410 | 0.5100 | 0.5304 | 115,515 | -0.02(-3.56%) |
Apr 12, 2024 | 0.5700 | 0.5900 | 0.5500 | 0.5500 | 17,345 | -0.01(-2.01%) |
Apr 11, 2024 | 0.5600 | 0.5706 | 0.5586 | 0.5613 | 7,917 | -0.02(-2.74%) |
Apr 10, 2024 | 0.5530 | 0.5771 | 0.5431 | 0.5771 | 10,872 | +0.03(+4.93%) |
Apr 09, 2024 | 0.5401 | 0.5514 | 0.5401 | 0.5500 | 12,427 | +0.00(+0.02%) |
Apr 08, 2024 | 0.5502 | 0.5605 | 0.5400 | 0.5499 | 22,600 | -0.00(-0.05%) |
Apr 05, 2024 | 0.5700 | 0.5800 | 0.5501 | 0.5502 | 65,536 | -0.01(-2.26%) |
Apr 04, 2024 | 0.5620 | 0.5774 | 0.5410 | 0.5629 | 25,877 | +0.00(+0.16%) |
Apr 03, 2024 | 0.5530 | 0.6035 | 0.5460 | 0.5620 | 76,228 | +0.01(+2.18%) |
Apr 02, 2024 | 0.5515 | 0.5880 | 0.5346 | 0.5500 | 53,949 | -0.00(-0.07%) |
Apr 01, 2024 | 0.5422 | 0.5898 | 0.5422 | 0.5504 | 52,960 | +0.01(+1.93%) |
Mar 28, 2024 | 0.5311 | 0.5990 | 0.5311 | 0.5400 | 32,059 | -0.01(-1.06%) |
Mar 27, 2024 | 0.5700 | 0.5700 | 0.5357 | 0.5458 | 52,071 | -0.01(-2.54%) |
Mar 26, 2024 | 0.5700 | 0.5800 | 0.5550 | 0.5600 | 31,491 | -0.01(-1.77%) |
Mar 25, 2024 | 0.5932 | 0.6400 | 0.5636 | 0.5701 | 121,210 | -0.01(-1.72%) |
Mar 22, 2024 | 0.6300 | 0.6560 | 0.5036 | 0.5801 | 273,136 | -0.03(-5.67%) |
Mar 21, 2024 | 0.6464 | 0.6600 | 0.6112 | 0.6150 | 214,506 | -0.03(-5.03%) |
Mar 20, 2024 | 0.6320 | 0.6600 | 0.6120 | 0.6476 | 273,973 | +0.02(+2.79%) |
Mar 19, 2024 | 0.6300 | 0.6700 | 0.6074 | 0.6300 | 251,811 | +0.00(+0.78%) |
Mar 18, 2024 | 0.6180 | 0.6699 | 0.6002 | 0.6251 | 57,192 | +0.01(+1.17%) |
Mar 15, 2024 | 0.6270 | 0.6280 | 0.6100 | 0.6179 | 28,775 | +0.01(+2.34%) |
Mar 14, 2024 | 0.6005 | 0.6305 | 0.6002 | 0.6038 | 25,761 | +0.01(+2.32%) |
Mar 13, 2024 | 0.6400 | 0.6475 | 0.5901 | 0.5901 | 147,215 | -0.05(-7.33%) |
Mar 12, 2024 | 0.6500 | 0.6995 | 0.6335 | 0.6368 | 78,141 | -0.01(-1.27%) |
Mar 11, 2024 | 0.6825 | 0.6825 | 0.6450 | 0.6450 | 194,113 | -0.01(-0.77%) |
Mar 08, 2024 | 0.6671 | 0.6974 | 0.6450 | 0.6500 | 154,021 | +0.01(+1.40%) |
Mar 07, 2024 | 0.6499 | 0.6600 | 0.6410 | 0.6410 | 118,904 | -0.02(-2.85%) |
Mar 06, 2024 | 0.6400 | 0.6780 | 0.6400 | 0.6598 | 192,506 | +0.02(+2.44%) |
Mar 05, 2024 | 0.6411 | 0.6789 | 0.6411 | 0.6441 | 189,064 | -0.01(-1.96%) |
Mar 04, 2024 | 0.6600 | 0.7229 | 0.6500 | 0.6570 | 166,439 | +0.01(+1.39%) |
Mar 01, 2024 | 0.6679 | 0.6680 | 0.6421 | 0.6480 | 196,894 | +0.02(+2.86%) |
Feb 29, 2024 | 0.6900 | 0.7035 | 0.6300 | 0.6300 | 210,327 | -0.05(-7.35%) |
Feb 28, 2024 | 0.7000 | 0.7330 | 0.6800 | 0.6800 | 484,159 | -0.02(-2.87%) |
Feb 27, 2024 | 0.7100 | 0.7398 | 0.6957 | 0.7001 | 196,764 | +0.00(+0.01%) |
Feb 26, 2024 | 0.7200 | 0.7310 | 0.7000 | 0.7000 | 163,218 | -0.05(-6.67%) |
Feb 23, 2024 | 0.7360 | 0.7959 | 0.7300 | 0.7500 | 202,677 | +0.02(+2.04%) |
Feb 22, 2024 | 0.7600 | 0.8000 | 0.7300 | 0.7350 | 204,753 | -0.01(-0.94%) |
Feb 21, 2024 | 0.8200 | 0.8200 | 0.7300 | 0.7420 | 535,195 | -0.06(-7.37%) |
Feb 20, 2024 | 0.8000 | 0.8161 | 0.8000 | 0.8010 | 100,008 | -0.02(-2.32%) |
Feb 16, 2024 | 0.8308 | 0.8308 | 0.8010 | 0.8200 | 82,206 | +0.02(+2.47%) |
Feb 15, 2024 | 0.7711 | 0.8310 | 0.7711 | 0.8002 | 160,517 | +0.03(+3.92%) |
Feb 14, 2024 | 0.7800 | 0.7950 | 0.7700 | 0.7700 | 150,780 | -0.00(-0.01%) |
Feb 13, 2024 | 0.8080 | 0.8361 | 0.7700 | 0.7701 | 221,758 | -0.04(-4.68%) |
Feb 12, 2024 | 0.7897 | 0.8648 | 0.7800 | 0.8079 | 165,797 | +0.04(+4.65%) |
Feb 09, 2024 | 0.9600 | 0.9800 | 0.7700 | 0.7720 | 395,732 | -0.24(-23.56%) |
Feb 08, 2024 | 0.8600 | 1.090 | 0.8600 | 1.010 | 884,354 | +0.07(+7.68%) |
Feb 07, 2024 | 0.9000 | 0.9390 | 0.8010 | 0.9380 | 300,476 | +0.07(+8.06%) |
Feb 06, 2024 | 0.8660 | 0.9000 | 0.7500 | 0.8680 | 243,521 | +0.05(+5.72%) |
Feb 05, 2024 | 0.7800 | 0.8600 | 0.7240 | 0.8210 | 144,615 | +0.00(+0.12%) |
Feb 02, 2024 | 0.7600 | 0.8200 | 0.7200 | 0.8200 | 182,286 | +0.06(+7.89%) |