Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.6976 | 0.7200 | 0.6502 | 0.6847 | 92,152 | -0.02(-3.41%) |
Apr 29, 2024 | 0.6710 | 0.7196 | 0.6450 | 0.7089 | 228,041 | +0.06(+9.06%) |
Apr 26, 2024 | 0.5050 | 0.6900 | 0.5050 | 0.6500 | 473,548 | +0.13(+25.75%) |
Apr 25, 2024 | 0.4960 | 0.5319 | 0.4960 | 0.5169 | 52,286 | +0.01(+1.35%) |
Apr 24, 2024 | 0.5131 | 0.5264 | 0.5005 | 0.5100 | 78,256 | -0.02(-3.59%) |
Apr 23, 2024 | 0.5060 | 0.5454 | 0.4900 | 0.5290 | 154,343 | +0.04(+7.74%) |
Apr 22, 2024 | 0.4700 | 0.5079 | 0.4677 | 0.4910 | 133,439 | +0.01(+1.49%) |
Apr 19, 2024 | 0.6100 | 0.6200 | 0.4800 | 0.4838 | 680,275 | -0.12(-20.39%) |
Apr 18, 2024 | 0.6275 | 0.6400 | 0.6050 | 0.6077 | 76,973 | -0.02(-3.54%) |
Apr 17, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 56,033 | -0.01(-1.95%) |
Apr 16, 2024 | 0.6600 | 0.6700 | 0.6370 | 0.6425 | 56,858 | -0.01(-1.15%) |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 153,872 | -0.06(-7.83%) |
Apr 12, 2024 | 0.7257 | 0.7257 | 0.6750 | 0.7052 | 116,387 | -0.02(-3.16%) |
Apr 11, 2024 | 0.6909 | 0.7300 | 0.6800 | 0.7282 | 118,307 | +0.04(+5.35%) |
Apr 10, 2024 | 0.6900 | 0.7250 | 0.6731 | 0.6912 | 66,549 | +0.00(+0.16%) |
Apr 09, 2024 | 0.6900 | 0.6901 | 0.6664 | 0.6901 | 54,274 | -0.01(-1.09%) |
Apr 08, 2024 | 0.6985 | 0.7173 | 0.6830 | 0.6977 | 45,399 | +0.00(+0.69%) |
Apr 05, 2024 | 0.6799 | 0.7091 | 0.6799 | 0.6929 | 52,233 | +0.00(+0.42%) |
Apr 04, 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6900 | 39,686 | -0.01(-0.72%) |
Apr 03, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6950 | 119,649 | -0.02(-2.11%) |
Apr 02, 2024 | 0.7050 | 0.7193 | 0.6800 | 0.7100 | 35,675 | +0.01(+1.43%) |
Apr 01, 2024 | 0.7172 | 0.7280 | 0.6829 | 0.7000 | 93,509 | -0.01(-1.41%) |
Mar 28, 2024 | 0.6985 | 0.7350 | 0.6900 | 0.7100 | 175,528 | +0.00(+0.03%) |
Mar 27, 2024 | 0.6700 | 0.7100 | 0.6426 | 0.7098 | 145,872 | +0.04(+6.43%) |
Mar 26, 2024 | 0.6590 | 0.6800 | 0.6450 | 0.6669 | 105,357 | +0.01(+1.20%) |
Mar 25, 2024 | 0.6300 | 0.6663 | 0.6290 | 0.6590 | 121,034 | +0.03(+4.11%) |
Mar 22, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6330 | 177,056 | +0.01(+1.93%) |
Mar 21, 2024 | 0.6800 | 0.7900 | 0.6152 | 0.6210 | 1,100,783 | -0.05(-7.78%) |
Mar 20, 2024 | 0.6636 | 0.7000 | 0.6635 | 0.6734 | 111,003 | -0.00(-0.38%) |
Mar 19, 2024 | 0.7100 | 0.7570 | 0.6600 | 0.6760 | 1,410,350 | -0.02(-3.51%) |
Mar 18, 2024 | 0.7900 | 0.8600 | 0.6861 | 0.7006 | 854,964 | -0.04(-5.34%) |
Mar 15, 2024 | 0.7300 | 0.8411 | 0.7140 | 0.7401 | 865,260 | +0.02(+2.56%) |
Mar 14, 2024 | 0.7700 | 0.7700 | 0.7070 | 0.7216 | 133,970 | -0.04(-5.30%) |
Mar 13, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7620 | 77,031 | -0.02(-2.93%) |
Mar 12, 2024 | 0.7800 | 0.7852 | 0.7630 | 0.7850 | 42,328 | -0.00(-0.03%) |
Mar 11, 2024 | 0.8000 | 0.7990 | 0.7615 | 0.7852 | 86,370 | +0.02(+2.51%) |
Mar 08, 2024 | 0.7749 | 0.7850 | 0.7603 | 0.7660 | 56,422 | -0.01(-0.91%) |
Mar 07, 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7730 | 71,128 | +0.01(+1.44%) |
Mar 06, 2024 | 0.7849 | 0.7849 | 0.7500 | 0.7620 | 48,387 | -0.02(-2.93%) |
Mar 05, 2024 | 0.7800 | 0.7851 | 0.7600 | 0.7850 | 154,592 | -0.00(-0.62%) |
Mar 04, 2024 | 0.8050 | 0.8145 | 0.7702 | 0.7899 | 71,863 | +0.00(+0.56%) |
Mar 01, 2024 | 0.7600 | 0.7999 | 0.7501 | 0.7855 | 469,406 | +0.01(+1.35%) |
Feb 29, 2024 | 0.7869 | 0.8200 | 0.7500 | 0.7750 | 260,274 | -0.00(-0.36%) |
Feb 28, 2024 | 0.7800 | 0.7899 | 0.7500 | 0.7778 | 124,599 | +0.02(+2.67%) |
Feb 27, 2024 | 0.7700 | 0.7900 | 0.7457 | 0.7576 | 211,177 | -0.01(-1.61%) |
Feb 26, 2024 | 0.7800 | 0.8100 | 0.7378 | 0.7700 | 299,606 | +0.01(+0.67%) |
Feb 23, 2024 | 0.7700 | 0.7998 | 0.7551 | 0.7649 | 158,511 | -0.01(-0.66%) |
Feb 22, 2024 | 0.8100 | 0.8199 | 0.6855 | 0.7700 | 691,769 | -0.04(-4.58%) |
Feb 21, 2024 | 0.8000 | 0.8799 | 0.7650 | 0.8070 | 798,364 | -0.03(-3.12%) |
Feb 20, 2024 | 0.8280 | 0.8700 | 0.8100 | 0.8330 | 328,008 | +0.00(+0.36%) |
Feb 16, 2024 | 0.8100 | 0.8500 | 0.7920 | 0.8300 | 176,694 | +0.01(+1.47%) |
Feb 15, 2024 | 0.8200 | 0.8374 | 0.8000 | 0.8180 | 204,906 | +0.01(+0.99%) |
Feb 14, 2024 | 0.7836 | 0.8299 | 0.7820 | 0.8100 | 153,419 | +0.03(+4.17%) |
Feb 13, 2024 | 0.7900 | 0.7999 | 0.7575 | 0.7776 | 134,715 | -0.01(-1.23%) |
Feb 12, 2024 | 0.7875 | 0.8300 | 0.7651 | 0.7873 | 214,556 | +0.01(+0.94%) |
Feb 09, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7800 | 535,686 | -0.01(-1.27%) |
Feb 08, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 312,852 | -0.02(-2.66%) |
Feb 07, 2024 | 0.9510 | 0.9700 | 0.8000 | 0.8116 | 875,555 | -0.14(-14.56%) |
Feb 06, 2024 | 1.150 | 1.160 | 0.9340 | 0.9499 | 1,903,278 | -0.17(-15.19%) |
Feb 05, 2024 | 1.080 | 1.180 | 1.030 | 1.120 | 375,143 | +0.05(+4.19%) |
Feb 02, 2024 | 1.080 | 1.100 | 1.020 | 1.075 | 200,755 | +0.01(+0.66%) |