Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8100 | 0.8145 | 0.7742 | 0.7944 | 181,229 | -0.02(-2.47%) |
Apr 29, 2024 | 0.7936 | 0.8186 | 0.7900 | 0.8145 | 171,837 | +0.02(+2.18%) |
Apr 26, 2024 | 0.7801 | 0.8047 | 0.7701 | 0.7971 | 199,202 | -0.00(-0.36%) |
Apr 25, 2024 | 0.7800 | 0.8025 | 0.7641 | 0.8000 | 566,527 | +0.02(+2.56%) |
Apr 24, 2024 | 0.7747 | 0.7912 | 0.7688 | 0.7800 | 147,469 | -0.01(-1.38%) |
Apr 23, 2024 | 0.7600 | 0.8250 | 0.7600 | 0.7909 | 280,504 | +0.03(+3.66%) |
Apr 22, 2024 | 0.7500 | 0.7649 | 0.7500 | 0.7630 | 173,849 | +0.01(+1.71%) |
Apr 19, 2024 | 0.7500 | 0.7600 | 0.7460 | 0.7502 | 341,293 | +0.01(+1.09%) |
Apr 18, 2024 | 0.7400 | 0.7669 | 0.7345 | 0.7421 | 529,840 | -0.01(-1.96%) |
Apr 17, 2024 | 0.7310 | 0.7674 | 0.7210 | 0.7569 | 572,348 | +0.02(+2.99%) |
Apr 16, 2024 | 0.7496 | 0.7793 | 0.7200 | 0.7349 | 270,504 | -0.01(-1.50%) |
Apr 15, 2024 | 0.7506 | 0.7743 | 0.7340 | 0.7461 | 652,115 | -0.02(-2.71%) |
Apr 12, 2024 | 0.7579 | 0.7771 | 0.7545 | 0.7669 | 213,752 | -0.01(-0.71%) |
Apr 11, 2024 | 0.7444 | 0.7800 | 0.7444 | 0.7724 | 272,414 | +0.02(+2.88%) |
Apr 10, 2024 | 0.7400 | 0.7582 | 0.7220 | 0.7508 | 475,062 | +0.01(+0.93%) |
Apr 09, 2024 | 0.7406 | 0.7639 | 0.7160 | 0.7439 | 284,361 | +0.01(+0.96%) |
Apr 08, 2024 | 0.7460 | 0.7650 | 0.7057 | 0.7368 | 445,695 | -0.01(-1.35%) |
Apr 05, 2024 | 0.7620 | 0.7751 | 0.7313 | 0.7469 | 253,848 | -0.01(-1.70%) |
Apr 04, 2024 | 0.7600 | 0.7878 | 0.7470 | 0.7598 | 805,381 | -0.01(-1.02%) |
Apr 03, 2024 | 0.7638 | 0.7846 | 0.7531 | 0.7676 | 318,100 | +0.00(+0.01%) |
Apr 02, 2024 | 0.8000 | 0.8000 | 0.7470 | 0.7675 | 635,032 | -0.04(-4.63%) |
Apr 01, 2024 | 0.7600 | 0.8500 | 0.7450 | 0.8048 | 3,283,816 | +0.05(+6.61%) |
Mar 28, 2024 | 0.7400 | 0.7885 | 0.7400 | 0.7549 | 381,001 | -0.01(-0.87%) |
Mar 27, 2024 | 0.7463 | 0.8000 | 0.7400 | 0.7615 | 1,416,686 | +0.01(+1.53%) |
Mar 26, 2024 | 0.7600 | 0.7827 | 0.7500 | 0.7500 | 361,873 | -0.01(-1.37%) |
Mar 25, 2024 | 0.7550 | 0.7746 | 0.7500 | 0.7604 | 667,079 | +0.01(+1.05%) |
Mar 22, 2024 | 0.7647 | 0.7700 | 0.7451 | 0.7525 | 286,155 | -0.02(-2.39%) |
Mar 21, 2024 | 0.7453 | 0.7746 | 0.7400 | 0.7709 | 398,420 | +0.03(+3.43%) |
Mar 20, 2024 | 0.7440 | 0.7720 | 0.7260 | 0.7453 | 896,432 | -0.00(-0.09%) |
Mar 19, 2024 | 0.7220 | 0.7570 | 0.7220 | 0.7460 | 208,454 | +0.01(+1.93%) |
Mar 18, 2024 | 0.7320 | 0.7678 | 0.7312 | 0.7319 | 542,938 | -0.05(-6.03%) |
Mar 15, 2024 | 0.6904 | 0.7789 | 0.6904 | 0.7789 | 1,000,872 | +0.05(+7.18%) |
Mar 14, 2024 | 0.7211 | 0.7500 | 0.6700 | 0.7267 | 586,817 | -0.00(-0.23%) |
Mar 13, 2024 | 0.7390 | 0.7500 | 0.7203 | 0.7284 | 223,095 | -0.01(-1.57%) |
Mar 12, 2024 | 0.7140 | 0.7410 | 0.7060 | 0.7400 | 456,338 | +0.02(+2.14%) |
Mar 11, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7245 | 420,512 | -0.00(-0.47%) |
Mar 08, 2024 | 0.7200 | 0.7420 | 0.7119 | 0.7279 | 321,460 | -0.01(-1.21%) |
Mar 07, 2024 | 0.7268 | 0.7484 | 0.7200 | 0.7368 | 308,607 | +0.00(+0.60%) |
Mar 06, 2024 | 0.7374 | 0.7496 | 0.7200 | 0.7324 | 297,585 | +0.00(+0.43%) |
Mar 05, 2024 | 0.7267 | 0.7546 | 0.7215 | 0.7293 | 232,802 | -0.01(-1.09%) |
Mar 04, 2024 | 0.7272 | 0.7496 | 0.7214 | 0.7373 | 381,590 | -0.01(-1.43%) |
Mar 01, 2024 | 0.7476 | 0.7565 | 0.7369 | 0.7480 | 341,467 | +0.01(+1.55%) |
Feb 29, 2024 | 0.7200 | 0.7606 | 0.7200 | 0.7366 | 398,052 | +0.02(+3.17%) |
Feb 28, 2024 | 0.7300 | 0.7480 | 0.7108 | 0.7140 | 549,454 | -0.02(-2.86%) |
Feb 27, 2024 | 0.7100 | 0.7661 | 0.7100 | 0.7350 | 1,022,599 | +0.01(+2.05%) |
Feb 26, 2024 | 0.6980 | 0.7398 | 0.6925 | 0.7202 | 429,099 | +0.02(+3.18%) |
Feb 23, 2024 | 0.7045 | 0.7395 | 0.6910 | 0.6980 | 721,242 | -0.00(-0.47%) |
Feb 22, 2024 | 0.6941 | 0.7337 | 0.6907 | 0.7013 | 656,151 | -0.01(-1.52%) |
Feb 21, 2024 | 0.7025 | 0.7195 | 0.6904 | 0.7121 | 254,067 | +0.01(+1.18%) |
Feb 20, 2024 | 0.6841 | 0.7380 | 0.6800 | 0.7038 | 487,639 | +0.00(+0.54%) |
Feb 16, 2024 | 0.6800 | 0.7120 | 0.6685 | 0.7000 | 1,226,200 | +0.01(+1.45%) |
Feb 15, 2024 | 0.6780 | 0.7150 | 0.6700 | 0.6900 | 866,049 | +0.02(+3.11%) |
Feb 14, 2024 | 0.6595 | 0.7100 | 0.6425 | 0.6692 | 2,224,100 | +0.00(+0.21%) |
Feb 13, 2024 | 0.6800 | 0.6985 | 0.6556 | 0.6678 | 834,475 | -0.03(-4.89%) |
Feb 12, 2024 | 0.7268 | 0.7600 | 0.6971 | 0.7021 | 774,265 | -0.02(-2.46%) |
Feb 09, 2024 | 0.6844 | 0.7275 | 0.6580 | 0.7198 | 1,030,256 | +0.05(+7.02%) |
Feb 08, 2024 | 0.6546 | 0.6800 | 0.6501 | 0.6726 | 1,149,502 | +0.00(+0.07%) |
Feb 07, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6721 | 1,185,853 | -0.02(-2.59%) |
Feb 06, 2024 | 0.6637 | 0.6900 | 0.6637 | 0.6900 | 510,091 | +0.02(+2.97%) |
Feb 05, 2024 | 0.6901 | 0.6955 | 0.6600 | 0.6701 | 886,858 | -0.02(-3.51%) |
Feb 02, 2024 | 0.7591 | 0.7599 | 0.6914 | 0.6945 | 974,587 | -0.08(-9.81%) |