Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5900 | 0.6619 | 0.5901 | 0.6619 | 40,470 | +0.04(+6.76%) |
Feb 28, 2024 | 0.6200 | 0.6300 | 0.6030 | 0.6200 | 23,002 | -0.01(-1.70%) |
Feb 27, 2024 | 0.6700 | 0.6700 | 0.6170 | 0.6307 | 33,426 | +0.00(+0.13%) |
Feb 26, 2024 | 0.6600 | 0.6600 | 0.6130 | 0.6299 | 30,849 | -0.01(-1.75%) |
Feb 23, 2024 | 0.6500 | 0.6600 | 0.6200 | 0.6411 | 46,423 | -0.03(-4.17%) |
Feb 22, 2024 | 0.6940 | 0.6940 | 0.6200 | 0.6690 | 13,381 | -0.01(-1.47%) |
Feb 21, 2024 | 0.7000 | 0.7000 | 0.6442 | 0.6790 | 85,997 | -0.01(-1.58%) |
Feb 20, 2024 | 0.7000 | 0.7269 | 0.6800 | 0.6899 | 59,212 | +0.01(+1.46%) |
Feb 16, 2024 | 0.6790 | 0.7300 | 0.6673 | 0.6800 | 15,566 | -0.02(-2.86%) |
Feb 15, 2024 | 0.6900 | 0.7500 | 0.6800 | 0.7000 | 162,083 | -0.01(-0.89%) |
Feb 14, 2024 | 0.6500 | 0.7100 | 0.6010 | 0.7063 | 40,152 | +0.03(+4.84%) |
Feb 13, 2024 | 0.6750 | 0.6768 | 0.6600 | 0.6737 | 19,483 | -0.02(-2.50%) |
Feb 12, 2024 | 0.7400 | 0.7450 | 0.6524 | 0.6910 | 51,546 | -0.05(-7.25%) |
Feb 09, 2024 | 0.6400 | 0.7500 | 0.5700 | 0.7450 | 336,365 | +0.10(+15.95%) |
Feb 08, 2024 | 0.5900 | 0.6700 | 0.5910 | 0.6425 | 16,165 | -0.01(-1.38%) |
Feb 07, 2024 | 0.7201 | 0.7300 | 0.6515 | 0.6515 | 41,928 | -0.10(-13.13%) |
Feb 06, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.7500 | 18,593 | +0.07(+10.29%) |
Feb 05, 2024 | 0.6723 | 0.7200 | 0.6723 | 0.6800 | 7,310 | -0.02(-2.93%) |
Feb 02, 2024 | 0.6495 | 0.7005 | 0.6495 | 0.7005 | 9,807 | +0.03(+4.40%) |
Feb 01, 2024 | 0.6553 | 0.7200 | 0.6500 | 0.6710 | 11,615 | -0.01(-1.32%) |
Jan 31, 2024 | 0.6400 | 0.7100 | 0.6400 | 0.6800 | 22,363 | +0.01(+1.34%) |
Jan 30, 2024 | 0.6426 | 0.6710 | 0.6128 | 0.6710 | 11,988 | +0.04(+6.52%) |
Jan 29, 2024 | 0.6122 | 0.6530 | 0.5577 | 0.6299 | 64,933 | -0.03(-3.83%) |
Jan 26, 2024 | 0.6194 | 0.6574 | 0.6194 | 0.6550 | 8,170 | +0.01(+1.24%) |
Jan 25, 2024 | 0.6900 | 0.6910 | 0.5920 | 0.6470 | 54,486 | -0.03(-4.29%) |
Jan 24, 2024 | 0.6643 | 0.6760 | 0.6175 | 0.6760 | 32,943 | +0.05(+7.30%) |
Jan 23, 2024 | 0.6800 | 0.6910 | 0.5750 | 0.6300 | 140,067 | -0.08(-11.27%) |
Jan 22, 2024 | 0.7300 | 0.7500 | 0.6851 | 0.7100 | 202,566 | -0.06(-7.79%) |
Jan 19, 2024 | 0.7600 | 0.7723 | 0.6510 | 0.7700 | 70,416 | -0.02(-1.91%) |
Jan 18, 2024 | 0.7531 | 0.8300 | 0.7310 | 0.7850 | 78,102 | +0.03(+4.25%) |
Jan 17, 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7530 | 241,360 | -0.11(-12.97%) |
Jan 16, 2024 | 0.8840 | 0.8990 | 0.7890 | 0.8652 | 169,470 | +0.12(+15.36%) |
Jan 12, 2024 | 0.8298 | 0.8318 | 0.7200 | 0.7500 | 129,005 | -0.10(-11.78%) |
Jan 11, 2024 | 0.9100 | 1.070 | 0.7503 | 0.8501 | 485,454 | -0.09(-9.57%) |
Jan 10, 2024 | 0.9000 | 0.9760 | 0.9000 | 0.9401 | 14,065 | +0.04(+4.46%) |
Jan 09, 2024 | 0.9200 | 0.9500 | 0.8500 | 0.9000 | 23,301 | -0.02(-2.17%) |
Jan 08, 2024 | 0.9800 | 0.9817 | 0.9200 | 0.9200 | 23,953 | -0.08(-8.00%) |
Jan 05, 2024 | 1.030 | 1.040 | 1.000 | 1.000 | 24,094 | -0.03(-2.91%) |
Jan 04, 2024 | 1.050 | 1.070 | 1.030 | 1.030 | 2,918 | -0.04(-3.74%) |
Jan 03, 2024 | 1.000 | 1.150 | 1.000 | 1.070 | 29,800 | +0.04(+3.88%) |
Jan 02, 2024 | 1.020 | 1.070 | 1.020 | 1.030 | 9,283 | -0.02(-1.93%) |
Dec 29, 2023 | 1.050 | 1.096 | 1.027 | 1.050 | 8,769 | -0.05(-4.52%) |
Dec 28, 2023 | 1.050 | 1.100 | 1.029 | 1.100 | 16,753 | +0.05(+4.75%) |
Dec 27, 2023 | 1.051 | 1.150 | 1.040 | 1.050 | 7,611 | -0.04(-3.63%) |
Dec 26, 2023 | 1.120 | 1.170 | 1.090 | 1.090 | 16,589 | -0.06(-5.24%) |
Dec 22, 2023 | 1.120 | 1.170 | 1.117 | 1.150 | 6,116 | +0.00(+0.44%) |
Dec 21, 2023 | 1.180 | 1.180 | 1.140 | 1.145 | 11,638 | +0.03(+3.15%) |
Dec 20, 2023 | 1.200 | 1.200 | 1.110 | 1.110 | 5,855 | -0.01(-0.89%) |
Dec 19, 2023 | 1.170 | 1.200 | 1.110 | 1.120 | 43,328 | -0.08(-6.67%) |
Dec 18, 2023 | 1.155 | 1.229 | 1.155 | 1.200 | 41,305 | +0.00(+0.00%) |
Dec 15, 2023 | 1.200 | 1.261 | 1.190 | 1.200 | 10,611 | +0.01(+0.84%) |
Dec 14, 2023 | 1.250 | 1.260 | 1.170 | 1.190 | 23,471 | -0.07(-5.56%) |
Dec 13, 2023 | 1.230 | 1.260 | 1.200 | 1.260 | 15,394 | +0.05(+4.13%) |
Dec 12, 2023 | 1.240 | 1.270 | 1.210 | 1.210 | 5,410 | +0.00(+0.00%) |
Dec 11, 2023 | 1.200 | 1.270 | 1.190 | 1.210 | 13,663 | +0.00(+0.00%) |
Dec 08, 2023 | 1.230 | 1.240 | 1.200 | 1.210 | 10,062 | -0.02(-1.33%) |
Dec 07, 2023 | 1.320 | 1.320 | 1.226 | 1.226 | 16,809 | -0.09(-7.10%) |
Dec 06, 2023 | 1.320 | 1.370 | 1.279 | 1.320 | 14,487 | -0.04(-2.94%) |
Dec 05, 2023 | 1.390 | 1.450 | 1.297 | 1.360 | 16,014 | -0.03(-2.16%) |
Dec 04, 2023 | 1.380 | 1.400 | 1.290 | 1.390 | 9,795 | +0.01(+0.72%) |