Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.3296 | 0.3500 | 0.3252 | 0.3500 | 649,982 | +0.03(+9.72%) |
May 17, 2024 | 0.3300 | 0.3300 | 0.3066 | 0.3190 | 716,377 | +0.00(+1.27%) |
May 16, 2024 | 0.3350 | 0.3447 | 0.3150 | 0.3150 | 479,888 | -0.01(-3.23%) |
May 15, 2024 | 0.3460 | 0.3500 | 0.3213 | 0.3255 | 622,545 | -0.02(-6.47%) |
May 14, 2024 | 0.3720 | 0.3800 | 0.3294 | 0.3480 | 428,716 | -0.03(-8.49%) |
May 13, 2024 | 0.3310 | 0.3834 | 0.3310 | 0.3803 | 227,013 | +0.04(+11.85%) |
May 10, 2024 | 0.3500 | 0.3606 | 0.3140 | 0.3400 | 997,292 | -0.01(-3.19%) |
May 09, 2024 | 0.3450 | 0.3900 | 0.3253 | 0.3512 | 1,018,244 | +0.00(+0.83%) |
May 08, 2024 | 0.3600 | 0.3750 | 0.3400 | 0.3483 | 392,893 | -0.02(-4.31%) |
May 07, 2024 | 0.3772 | 0.3831 | 0.3620 | 0.3640 | 68,549 | -0.01(-2.15%) |
May 06, 2024 | 0.3600 | 0.3949 | 0.3516 | 0.3720 | 104,700 | +0.00(+0.54%) |
May 03, 2024 | 0.3500 | 0.3799 | 0.3490 | 0.3700 | 1,204,332 | +0.00(+0.63%) |
May 02, 2024 | 0.3800 | 0.3990 | 0.3500 | 0.3677 | 302,456 | -0.01(-2.05%) |
May 01, 2024 | 0.4200 | 0.4299 | 0.3557 | 0.3754 | 657,452 | -0.03(-7.88%) |
Apr 30, 2024 | 0.4800 | 0.4800 | 0.4000 | 0.4075 | 1,350,126 | -0.03(-6.96%) |
Apr 29, 2024 | 0.4699 | 0.4920 | 0.4200 | 0.4380 | 268,771 | -0.04(-8.73%) |
Apr 26, 2024 | 0.4700 | 0.5000 | 0.4700 | 0.4799 | 186,249 | +0.01(+1.52%) |
Apr 25, 2024 | 0.5000 | 0.5200 | 0.4502 | 0.4727 | 837,184 | +0.01(+2.94%) |
Apr 24, 2024 | 0.4800 | 0.4905 | 0.4545 | 0.4592 | 277,431 | -0.00(-1.06%) |
Apr 23, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4641 | 108,793 | -0.02(-5.09%) |
Apr 22, 2024 | 0.5300 | 0.5300 | 0.4500 | 0.4890 | 687,415 | +0.02(+4.78%) |
Apr 19, 2024 | 0.4597 | 0.4780 | 0.4533 | 0.4667 | 42,577 | +0.00(+0.28%) |
Apr 18, 2024 | 0.4413 | 0.4975 | 0.4413 | 0.4654 | 120,187 | +0.00(+0.95%) |
Apr 17, 2024 | 0.4975 | 0.4977 | 0.4184 | 0.4610 | 314,220 | -0.04(-7.80%) |
Apr 16, 2024 | 0.5030 | 0.5400 | 0.4800 | 0.5000 | 151,842 | -0.02(-4.38%) |
Apr 15, 2024 | 0.5740 | 0.6142 | 0.5100 | 0.5229 | 77,422 | -0.07(-12.40%) |
Apr 12, 2024 | 0.6110 | 0.6170 | 0.5950 | 0.5969 | 29,168 | -0.02(-3.12%) |
Apr 11, 2024 | 0.6062 | 0.6199 | 0.6061 | 0.6161 | 35,275 | +0.01(+1.00%) |
Apr 10, 2024 | 0.6000 | 0.6188 | 0.5561 | 0.6100 | 252,355 | -0.00(-0.03%) |
Apr 09, 2024 | 0.6125 | 0.6328 | 0.6000 | 0.6102 | 92,754 | -0.01(-1.58%) |
Apr 08, 2024 | 0.6200 | 0.6540 | 0.6132 | 0.6200 | 98,129 | -0.01(-1.51%) |
Apr 05, 2024 | 0.6323 | 0.6448 | 0.6223 | 0.6295 | 99,255 | -0.02(-2.45%) |
Apr 04, 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6453 | 84,993 | -0.01(-2.18%) |
Apr 03, 2024 | 0.6500 | 0.6880 | 0.6500 | 0.6597 | 111,010 | -0.01(-1.54%) |
Apr 02, 2024 | 0.6730 | 0.7200 | 0.6700 | 0.6700 | 34,958 | -0.02(-3.12%) |
Apr 01, 2024 | 0.7200 | 0.7199 | 0.6902 | 0.6916 | 40,037 | -0.02(-3.35%) |
Mar 28, 2024 | 0.7100 | 0.7210 | 0.6878 | 0.7156 | 33,067 | +0.01(+0.79%) |
Mar 27, 2024 | 0.6760 | 0.7197 | 0.6750 | 0.7100 | 167,646 | +0.01(+1.28%) |
Mar 26, 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7010 | 86,772 | +0.03(+4.56%) |
Mar 25, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6704 | 192,210 | -0.01(-1.41%) |
Mar 22, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6800 | 733,972 | -0.02(-3.55%) |
Mar 21, 2024 | 0.7100 | 0.7249 | 0.7004 | 0.7050 | 122,639 | -0.02(-2.23%) |
Mar 20, 2024 | 0.7300 | 0.7300 | 0.7051 | 0.7211 | 53,534 | -0.01(-1.22%) |
Mar 19, 2024 | 0.7300 | 0.7533 | 0.7200 | 0.7300 | 30,489 | -0.01(-0.68%) |
Mar 18, 2024 | 0.7187 | 0.7449 | 0.7051 | 0.7350 | 260,151 | +0.02(+2.81%) |
Mar 15, 2024 | 0.7300 | 0.7341 | 0.7050 | 0.7149 | 116,225 | -0.02(-2.60%) |
Mar 14, 2024 | 0.7516 | 0.7700 | 0.7000 | 0.7340 | 265,442 | -0.02(-2.78%) |
Mar 13, 2024 | 0.7669 | 0.7776 | 0.7229 | 0.7550 | 209,014 | -0.00(-0.53%) |
Mar 12, 2024 | 0.8000 | 0.8000 | 0.7350 | 0.7590 | 192,445 | -0.02(-2.83%) |
Mar 11, 2024 | 0.8200 | 0.8300 | 0.7809 | 0.7811 | 115,155 | -0.03(-3.57%) |
Mar 08, 2024 | 0.8300 | 0.8600 | 0.8000 | 0.8100 | 64,310 | -0.05(-5.81%) |
Mar 07, 2024 | 0.8500 | 0.8613 | 0.8100 | 0.8600 | 296,166 | +0.01(+1.18%) |
Mar 06, 2024 | 0.8200 | 0.8600 | 0.7700 | 0.8500 | 197,574 | +0.03(+3.16%) |
Mar 05, 2024 | 0.7354 | 0.8495 | 0.7200 | 0.8240 | 1,985,911 | -0.03(-3.06%) |
Mar 04, 2024 | 0.8777 | 0.8985 | 0.8500 | 0.8500 | 73,199 | -0.05(-5.58%) |
Mar 01, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9002 | 61,301 | +0.03(+3.46%) |
Feb 29, 2024 | 0.8800 | 0.9238 | 0.8700 | 0.8701 | 49,257 | -0.03(-3.63%) |
Feb 28, 2024 | 0.9400 | 0.9912 | 0.8750 | 0.9029 | 111,493 | -0.04(-4.20%) |
Feb 27, 2024 | 1.000 | 1.030 | 0.9425 | 0.9425 | 200,297 | -0.02(-1.82%) |
Feb 26, 2024 | 1.050 | 1.050 | 0.9600 | 0.9600 | 279,866 | +0.00(+0.00%) |
Feb 23, 2024 | 0.9600 | 0.9850 | 0.9125 | 0.9600 | 37,636 | -0.01(-0.69%) |
Feb 22, 2024 | 1.050 | 1.050 | 0.9350 | 0.9667 | 111,699 | -0.09(-8.80%) |
Feb 21, 2024 | 0.8800 | 1.090 | 0.8850 | 1.060 | 174,242 | +0.17(+18.44%) |
Feb 20, 2024 | 0.8232 | 0.9200 | 0.8232 | 0.8950 | 196,233 | +0.06(+7.17%) |
Feb 16, 2024 | 0.8400 | 0.8600 | 0.8310 | 0.8351 | 25,618 | -0.01(-1.17%) |
Feb 15, 2024 | 0.8300 | 0.8599 | 0.8300 | 0.8450 | 25,116 | +0.00(+0.00%) |
Feb 14, 2024 | 0.8300 | 0.8551 | 0.8300 | 0.8450 | 45,281 | +0.01(+1.22%) |
Feb 13, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8348 | 19,640 | -0.03(-3.97%) |
Feb 12, 2024 | 0.8342 | 0.8800 | 0.8300 | 0.8693 | 23,765 | +0.01(+1.14%) |
Feb 09, 2024 | 0.8300 | 0.8595 | 0.8300 | 0.8595 | 15,972 | +0.03(+3.55%) |
Feb 08, 2024 | 0.8300 | 0.8425 | 0.8250 | 0.8300 | 75,762 | -0.01(-0.60%) |
Feb 07, 2024 | 0.8350 | 0.8651 | 0.8200 | 0.8350 | 34,106 | +0.00(+0.23%) |
Feb 06, 2024 | 0.8150 | 0.8850 | 0.8150 | 0.8331 | 57,584 | +0.02(+2.85%) |
Feb 05, 2024 | 0.8100 | 0.8414 | 0.8100 | 0.8100 | 20,007 | -0.00(-0.09%) |
Feb 02, 2024 | 0.8200 | 0.8330 | 0.8107 | 0.8107 | 37,712 | -0.02(-1.86%) |
Feb 01, 2024 | 0.8600 | 0.8600 | 0.8258 | 0.8261 | 24,036 | -0.01(-1.07%) |
Jan 31, 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8350 | 34,562 | -0.01(-1.24%) |
Jan 30, 2024 | 0.8200 | 0.8800 | 0.8250 | 0.8455 | 47,547 | +0.00(+0.06%) |
Jan 29, 2024 | 0.8250 | 0.8789 | 0.8250 | 0.8450 | 21,455 | -0.00(-0.20%) |
Jan 26, 2024 | 0.8203 | 0.8599 | 0.8203 | 0.8467 | 12,060 | +0.02(+2.98%) |
Jan 25, 2024 | 0.8222 | 0.8568 | 0.8222 | 0.8222 | 34,021 | -0.00(-0.24%) |
Jan 24, 2024 | 0.8400 | 0.8660 | 0.8215 | 0.8242 | 34,581 | -0.04(-4.83%) |
Jan 23, 2024 | 0.8200 | 0.8709 | 0.8200 | 0.8660 | 27,372 | +0.05(+5.61%) |
Jan 22, 2024 | 0.8700 | 0.8800 | 0.8128 | 0.8200 | 116,212 | -0.06(-6.39%) |
Jan 19, 2024 | 0.8600 | 0.8899 | 0.8564 | 0.8760 | 12,472 | +0.02(+1.86%) |
Jan 18, 2024 | 0.8800 | 0.8900 | 0.8335 | 0.8600 | 135,390 | -0.01(-1.49%) |
Jan 17, 2024 | 0.8700 | 0.9104 | 0.8695 | 0.8730 | 69,641 | -0.04(-4.13%) |
Jan 16, 2024 | 0.9200 | 0.9500 | 0.8924 | 0.9106 | 47,407 | -0.02(-2.16%) |
Jan 12, 2024 | 0.9200 | 0.9602 | 0.9200 | 0.9307 | 32,124 | +0.00(+0.08%) |
Jan 11, 2024 | 0.9400 | 1.020 | 0.9000 | 0.9300 | 121,253 | -0.07(-7.00%) |
Jan 10, 2024 | 1.030 | 1.040 | 0.9700 | 1.000 | 65,576 | -0.01(-0.99%) |
Jan 09, 2024 | 0.9300 | 1.040 | 0.8901 | 1.010 | 192,220 | +0.12(+13.48%) |
Jan 08, 2024 | 0.9100 | 0.9199 | 0.8850 | 0.8900 | 48,192 | -0.02(-2.10%) |
Jan 05, 2024 | 0.9000 | 0.9250 | 0.9000 | 0.9091 | 39,735 | -0.00(-0.12%) |
Jan 04, 2024 | 0.9200 | 0.9247 | 0.8700 | 0.9102 | 95,315 | -0.01(-1.35%) |
Jan 03, 2024 | 0.9000 | 0.9320 | 0.9000 | 0.9227 | 70,116 | +0.02(+2.52%) |