Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9100 | 637,279 | +0.04(+4.72%) |
Mar 27, 2024 | 0.7700 | 0.8764 | 0.7501 | 0.8690 | 569,185 | +0.14(+19.01%) |
Mar 26, 2024 | 0.8400 | 0.8380 | 0.7230 | 0.7302 | 710,082 | -0.09(-10.94%) |
Mar 25, 2024 | 0.8600 | 0.9189 | 0.8100 | 0.8199 | 470,713 | -0.06(-7.18%) |
Mar 22, 2024 | 0.9000 | 0.9399 | 0.8755 | 0.8833 | 204,803 | -0.01(-0.93%) |
Mar 21, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8916 | 220,183 | -0.01(-1.24%) |
Mar 20, 2024 | 0.8700 | 0.9500 | 0.8300 | 0.9028 | 504,787 | +0.01(+1.44%) |
Mar 19, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8900 | 332,814 | -0.02(-1.92%) |
Mar 18, 2024 | 0.8713 | 0.9297 | 0.8006 | 0.9074 | 375,839 | +0.03(+3.34%) |
Mar 15, 2024 | 0.7800 | 0.8871 | 0.7620 | 0.8781 | 745,418 | +0.09(+11.65%) |
Mar 14, 2024 | 0.8700 | 0.9057 | 0.7349 | 0.7865 | 1,039,069 | -0.08(-9.62%) |
Mar 13, 2024 | 0.8700 | 0.9197 | 0.8512 | 0.8702 | 414,534 | -0.01(-1.11%) |
Mar 12, 2024 | 0.9480 | 0.9480 | 0.8511 | 0.8800 | 681,109 | -0.07(-7.36%) |
Mar 11, 2024 | 0.9814 | 1.010 | 0.9110 | 0.9499 | 894,148 | -0.03(-3.21%) |
Mar 08, 2024 | 1.080 | 1.100 | 0.9600 | 0.9814 | 930,596 | -0.07(-6.53%) |
Mar 07, 2024 | 1.010 | 1.070 | 0.9901 | 1.050 | 622,430 | +0.06(+6.05%) |
Mar 06, 2024 | 0.8900 | 1.000 | 0.8900 | 0.9901 | 589,349 | +0.08(+8.80%) |
Mar 05, 2024 | 0.8840 | 0.9405 | 0.8250 | 0.9100 | 1,226,315 | -0.09(-8.98%) |
Mar 04, 2024 | 1.000 | 1.150 | 0.9710 | 0.9998 | 2,246,313 | +0.05(+5.24%) |
Mar 01, 2024 | 0.8419 | 0.9600 | 0.8176 | 0.9500 | 1,009,522 | +0.10(+11.74%) |
Feb 29, 2024 | 0.8900 | 0.9412 | 0.8100 | 0.8502 | 843,509 | -0.04(-4.47%) |
Feb 28, 2024 | 0.9900 | 1.000 | 0.8538 | 0.8900 | 827,330 | -0.06(-5.87%) |
Feb 27, 2024 | 0.8299 | 0.9539 | 0.8200 | 0.9455 | 799,866 | +0.14(+18.03%) |
Feb 26, 2024 | 0.9580 | 1.010 | 0.8000 | 0.8011 | 1,827,970 | -0.11(-11.69%) |
Feb 23, 2024 | 0.8200 | 1.130 | 0.8200 | 0.9071 | 4,313,129 | +0.11(+13.56%) |
Feb 22, 2024 | 0.7000 | 0.8000 | 0.6800 | 0.7988 | 1,213,866 | +0.12(+18.13%) |
Feb 21, 2024 | 0.6700 | 0.6900 | 0.6100 | 0.6762 | 381,924 | +0.03(+5.28%) |
Feb 20, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6423 | 607,938 | +0.02(+2.57%) |
Feb 16, 2024 | 0.6007 | 0.6400 | 0.5603 | 0.6262 | 538,567 | +0.03(+5.19%) |
Feb 15, 2024 | 0.5696 | 0.6174 | 0.5652 | 0.5953 | 658,830 | +0.03(+5.34%) |
Feb 14, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5651 | 299,117 | +0.03(+5.98%) |
Feb 13, 2024 | 0.5810 | 0.5900 | 0.5200 | 0.5332 | 663,741 | -0.05(-8.54%) |
Feb 12, 2024 | 0.5570 | 0.6000 | 0.5570 | 0.5830 | 443,003 | +0.02(+3.04%) |
Feb 09, 2024 | 0.5222 | 0.5748 | 0.5200 | 0.5658 | 463,280 | +0.05(+8.79%) |
Feb 08, 2024 | 0.5270 | 0.5523 | 0.5150 | 0.5201 | 719,411 | -0.01(-2.29%) |
Feb 07, 2024 | 0.5884 | 0.6000 | 0.5300 | 0.5323 | 555,834 | -0.04(-7.73%) |
Feb 06, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5769 | 247,392 | -0.00(-0.74%) |
Feb 05, 2024 | 0.5700 | 0.5900 | 0.5470 | 0.5812 | 480,524 | +0.01(+1.24%) |
Feb 02, 2024 | 0.5499 | 0.5900 | 0.5471 | 0.5741 | 328,026 | +0.01(+2.35%) |
Feb 01, 2024 | 0.5521 | 0.5815 | 0.5310 | 0.5609 | 307,822 | -0.00(-0.83%) |
Jan 31, 2024 | 0.5700 | 0.5975 | 0.5500 | 0.5656 | 457,134 | -0.00(-0.77%) |
Jan 30, 2024 | 0.6000 | 0.6076 | 0.5600 | 0.5700 | 455,098 | -0.04(-6.56%) |
Jan 29, 2024 | 0.5900 | 0.6175 | 0.5570 | 0.6100 | 930,105 | +0.03(+5.81%) |
Jan 26, 2024 | 0.5670 | 0.5777 | 0.5225 | 0.5765 | 530,721 | +0.01(+2.11%) |
Jan 25, 2024 | 0.5580 | 0.5664 | 0.5000 | 0.5646 | 643,014 | +0.03(+6.17%) |
Jan 24, 2024 | 0.5700 | 0.5895 | 0.5200 | 0.5318 | 566,802 | -0.04(-6.70%) |
Jan 23, 2024 | 0.5768 | 0.5849 | 0.5380 | 0.5700 | 507,530 | +0.01(+2.02%) |
Jan 22, 2024 | 0.5754 | 0.6002 | 0.5412 | 0.5587 | 648,328 | -0.01(-1.12%) |
Jan 19, 2024 | 0.5624 | 0.5700 | 0.5280 | 0.5650 | 350,968 | +0.02(+3.90%) |
Jan 18, 2024 | 0.5400 | 0.5625 | 0.5130 | 0.5438 | 599,522 | +0.01(+1.49%) |
Jan 17, 2024 | 0.5500 | 0.5700 | 0.5210 | 0.5358 | 656,252 | -0.00(-0.04%) |
Jan 16, 2024 | 0.5987 | 0.5995 | 0.5100 | 0.5360 | 1,010,101 | -0.03(-5.98%) |
Jan 12, 2024 | 0.6000 | 0.6273 | 0.5600 | 0.5701 | 803,692 | -0.03(-4.98%) |
Jan 11, 2024 | 0.6200 | 0.6431 | 0.5845 | 0.6000 | 596,186 | -0.02(-2.88%) |
Jan 10, 2024 | 0.6646 | 0.6900 | 0.6072 | 0.6178 | 528,413 | -0.03(-5.27%) |
Jan 09, 2024 | 0.6700 | 0.6859 | 0.6320 | 0.6522 | 450,686 | -0.03(-3.98%) |
Jan 08, 2024 | 0.6200 | 0.6793 | 0.6120 | 0.6792 | 711,345 | +0.07(+10.73%) |
Jan 05, 2024 | 0.6600 | 0.6602 | 0.6100 | 0.6134 | 917,884 | -0.05(-7.73%) |
Jan 04, 2024 | 0.6801 | 0.7058 | 0.6400 | 0.6648 | 593,368 | -0.02(-2.51%) |
Jan 03, 2024 | 0.8042 | 0.8042 | 0.6701 | 0.6819 | 975,560 | -0.07(-9.84%) |