Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8000 | 0.8370 | 0.7900 | 0.8075 | 181,880 | +0.01(+1.52%) |
Feb 28, 2024 | 0.7801 | 0.8231 | 0.7800 | 0.7954 | 169,887 | -0.00(-0.58%) |
Feb 27, 2024 | 0.8070 | 0.8611 | 0.7900 | 0.8000 | 158,417 | -0.02(-2.66%) |
Feb 26, 2024 | 0.8771 | 0.8800 | 0.8092 | 0.8219 | 125,799 | -0.05(-6.07%) |
Feb 23, 2024 | 0.8891 | 0.9012 | 0.8401 | 0.8750 | 200,157 | -0.02(-2.77%) |
Feb 22, 2024 | 0.8325 | 0.9000 | 0.8325 | 0.8999 | 120,237 | +0.03(+3.44%) |
Feb 21, 2024 | 0.8200 | 0.8700 | 0.8000 | 0.8700 | 103,355 | +0.04(+4.82%) |
Feb 20, 2024 | 0.8535 | 0.8535 | 0.8200 | 0.8300 | 99,971 | -0.03(-2.92%) |
Feb 16, 2024 | 0.8850 | 0.8850 | 0.8337 | 0.8550 | 164,366 | +0.00(+0.00%) |
Feb 15, 2024 | 0.8294 | 0.8884 | 0.8090 | 0.8550 | 154,661 | +0.03(+3.01%) |
Feb 14, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 228,311 | -0.03(-3.49%) |
Feb 13, 2024 | 0.9187 | 0.9254 | 0.8600 | 0.8600 | 181,454 | -0.07(-7.07%) |
Feb 12, 2024 | 0.9500 | 0.9500 | 0.9165 | 0.9254 | 79,387 | -0.01(-0.67%) |
Feb 09, 2024 | 0.9500 | 0.9650 | 0.9267 | 0.9316 | 65,201 | -0.00(-0.26%) |
Feb 08, 2024 | 0.8500 | 0.9550 | 0.8500 | 0.9340 | 246,836 | +0.06(+6.88%) |
Feb 07, 2024 | 0.8650 | 0.8900 | 0.8560 | 0.8739 | 184,473 | -0.01(-1.48%) |
Feb 06, 2024 | 0.8900 | 0.9241 | 0.8734 | 0.8870 | 90,822 | -0.01(-0.75%) |
Feb 05, 2024 | 0.8401 | 0.9030 | 0.8300 | 0.8937 | 443,524 | +0.06(+7.67%) |
Feb 02, 2024 | 0.7788 | 0.8400 | 0.7500 | 0.8300 | 302,279 | +0.06(+7.44%) |
Feb 01, 2024 | 0.7500 | 0.7756 | 0.7400 | 0.7725 | 198,621 | +0.03(+3.69%) |
Jan 31, 2024 | 0.7326 | 0.7450 | 0.7200 | 0.7450 | 153,762 | +0.00(+0.54%) |
Jan 30, 2024 | 0.7273 | 0.7595 | 0.7272 | 0.7410 | 123,902 | -0.02(-2.27%) |
Jan 29, 2024 | 0.7709 | 0.7729 | 0.7314 | 0.7582 | 193,644 | -0.01(-0.90%) |
Jan 26, 2024 | 0.7600 | 0.7726 | 0.7531 | 0.7651 | 120,350 | +0.00(+0.09%) |
Jan 25, 2024 | 0.7645 | 0.7701 | 0.7504 | 0.7644 | 125,075 | +0.00(+0.59%) |
Jan 24, 2024 | 0.7260 | 0.7600 | 0.7260 | 0.7599 | 137,874 | +0.04(+5.16%) |
Jan 23, 2024 | 0.7570 | 0.7800 | 0.7226 | 0.7226 | 107,953 | -0.03(-4.54%) |
Jan 22, 2024 | 0.7776 | 0.7785 | 0.7500 | 0.7570 | 115,039 | -0.02(-2.23%) |
Jan 19, 2024 | 0.8000 | 0.8220 | 0.7700 | 0.7743 | 315,725 | -0.04(-4.78%) |
Jan 18, 2024 | 0.8351 | 0.8520 | 0.8100 | 0.8132 | 128,793 | -0.03(-3.19%) |
Jan 17, 2024 | 0.8611 | 0.8611 | 0.8300 | 0.8400 | 121,973 | -0.01(-1.03%) |
Jan 16, 2024 | 0.8007 | 0.8487 | 0.8007 | 0.8487 | 134,692 | +0.01(+0.68%) |
Jan 12, 2024 | 0.8200 | 0.8476 | 0.8200 | 0.8430 | 84,603 | +0.01(+1.29%) |
Jan 11, 2024 | 0.8406 | 0.8641 | 0.8166 | 0.8323 | 135,108 | -0.03(-3.84%) |
Jan 10, 2024 | 0.8852 | 0.8852 | 0.8393 | 0.8655 | 164,092 | -0.01(-1.65%) |
Jan 09, 2024 | 0.8700 | 0.8997 | 0.8690 | 0.8800 | 112,681 | -0.01(-1.11%) |
Jan 08, 2024 | 0.8900 | 0.8981 | 0.8688 | 0.8899 | 123,041 | +0.00(+0.52%) |
Jan 05, 2024 | 0.9023 | 0.9075 | 0.8700 | 0.8853 | 102,364 | -0.00(-0.40%) |
Jan 04, 2024 | 0.9000 | 0.9000 | 0.8714 | 0.8889 | 94,878 | +0.01(+0.67%) |
Jan 03, 2024 | 0.8760 | 0.8999 | 0.8694 | 0.8830 | 235,092 | -0.02(-1.89%) |
Jan 02, 2024 | 0.7720 | 0.9000 | 0.7720 | 0.9000 | 231,267 | +0.10(+12.50%) |
Dec 29, 2023 | 0.8052 | 0.8140 | 0.7811 | 0.8000 | 278,271 | -0.02(-2.44%) |
Dec 28, 2023 | 0.8530 | 0.8800 | 0.8119 | 0.8200 | 345,480 | -0.05(-5.79%) |
Dec 27, 2023 | 0.9200 | 0.9200 | 0.8490 | 0.8704 | 260,385 | -0.05(-5.00%) |
Dec 26, 2023 | 0.9500 | 0.9600 | 0.9000 | 0.9162 | 284,662 | -0.02(-1.79%) |
Dec 22, 2023 | 0.8800 | 0.9500 | 0.8647 | 0.9329 | 331,320 | +0.06(+6.62%) |
Dec 21, 2023 | 0.8406 | 0.8750 | 0.8400 | 0.8750 | 290,425 | +0.02(+2.59%) |
Dec 20, 2023 | 0.8433 | 0.8900 | 0.8433 | 0.8529 | 400,162 | -0.01(-0.83%) |
Dec 19, 2023 | 0.8338 | 0.8695 | 0.7705 | 0.8600 | 697,981 | +0.05(+5.52%) |
Dec 18, 2023 | 0.7254 | 0.8262 | 0.6842 | 0.8150 | 433,888 | +0.07(+9.62%) |
Dec 15, 2023 | 0.6900 | 0.7435 | 0.6900 | 0.7435 | 170,699 | +0.04(+5.25%) |
Dec 14, 2023 | 0.6601 | 0.7241 | 0.6400 | 0.7064 | 289,757 | +0.06(+8.71%) |
Dec 13, 2023 | 0.6201 | 0.6500 | 0.6201 | 0.6498 | 170,226 | +0.03(+4.23%) |
Dec 12, 2023 | 0.6100 | 0.6300 | 0.6033 | 0.6234 | 207,936 | +0.01(+2.20%) |
Dec 11, 2023 | 0.6400 | 0.6400 | 0.6089 | 0.6100 | 261,413 | -0.02(-3.76%) |
Dec 08, 2023 | 0.6230 | 0.6489 | 0.6230 | 0.6338 | 160,339 | -0.01(-0.81%) |
Dec 07, 2023 | 0.6400 | 0.6617 | 0.6150 | 0.6390 | 307,579 | +0.02(+3.06%) |
Dec 06, 2023 | 0.6540 | 0.6700 | 0.6127 | 0.6200 | 342,866 | -0.01(-0.96%) |
Dec 05, 2023 | 0.6800 | 0.6800 | 0.6185 | 0.6260 | 213,524 | -0.02(-2.95%) |
Dec 04, 2023 | 0.7000 | 0.7000 | 0.6200 | 0.6450 | 422,774 | +0.01(+0.78%) |