Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.220 | 1.250 | 1.090 | 1.130 | 36,067 | -0.08(-6.61%) |
Feb 28, 2024 | 1.180 | 1.270 | 1.120 | 1.210 | 36,820 | +0.00(+0.00%) |
Feb 27, 2024 | 1.060 | 1.210 | 1.020 | 1.210 | 117,206 | +0.15(+14.15%) |
Feb 26, 2024 | 1.040 | 1.110 | 0.9700 | 1.060 | 174,902 | +0.08(+7.89%) |
Feb 23, 2024 | 1.050 | 1.080 | 0.9201 | 0.9825 | 113,411 | -0.04(-3.68%) |
Feb 22, 2024 | 1.030 | 1.090 | 0.9747 | 1.020 | 121,165 | +0.01(+0.99%) |
Feb 21, 2024 | 0.9890 | 1.050 | 0.9106 | 1.010 | 111,259 | -0.05(-4.72%) |
Feb 20, 2024 | 0.9200 | 1.100 | 0.9200 | 1.060 | 184,082 | +0.14(+15.22%) |
Feb 16, 2024 | 0.9018 | 0.9900 | 0.8611 | 0.9200 | 92,215 | +0.01(+0.58%) |
Feb 15, 2024 | 0.9100 | 0.9900 | 0.8415 | 0.9147 | 421,458 | +0.09(+11.55%) |
Feb 14, 2024 | 0.8100 | 0.8500 | 0.7750 | 0.8200 | 71,342 | +0.03(+3.81%) |
Feb 13, 2024 | 0.7000 | 0.8500 | 0.6700 | 0.7899 | 89,776 | +0.09(+12.84%) |
Feb 12, 2024 | 0.7625 | 0.7625 | 0.6900 | 0.7000 | 42,388 | -0.08(-10.71%) |
Feb 09, 2024 | 0.7203 | 0.7899 | 0.7000 | 0.7840 | 44,961 | +0.03(+4.53%) |
Feb 08, 2024 | 0.7101 | 0.7899 | 0.7101 | 0.7500 | 28,851 | -0.03(-3.85%) |
Feb 07, 2024 | 0.7900 | 0.7900 | 0.7301 | 0.7800 | 21,023 | +0.02(+2.56%) |
Feb 06, 2024 | 0.7800 | 0.8000 | 0.7211 | 0.7605 | 77,582 | +0.00(+0.07%) |
Feb 05, 2024 | 0.6598 | 0.8000 | 0.6598 | 0.7600 | 81,316 | +0.08(+11.76%) |
Feb 02, 2024 | 0.7500 | 0.7900 | 0.6800 | 0.6800 | 38,075 | -0.02(-2.86%) |
Feb 01, 2024 | 0.7500 | 0.7900 | 0.6900 | 0.7000 | 30,247 | +0.02(+2.94%) |
Jan 31, 2024 | 0.6800 | 0.7600 | 0.6410 | 0.6800 | 17,405 | +0.05(+7.80%) |
Jan 30, 2024 | 0.6500 | 0.7000 | 0.6308 | 0.6308 | 12,830 | -0.02(-2.95%) |
Jan 29, 2024 | 0.7600 | 0.7600 | 0.6450 | 0.6500 | 25,173 | -0.04(-5.32%) |
Jan 26, 2024 | 0.7700 | 0.7700 | 0.6865 | 0.6865 | 6,310 | -0.05(-6.66%) |
Jan 25, 2024 | 0.7698 | 0.8300 | 0.7267 | 0.7355 | 60,066 | -0.05(-6.90%) |
Jan 24, 2024 | 0.7648 | 0.8350 | 0.7500 | 0.7900 | 28,040 | -0.02(-2.47%) |
Jan 23, 2024 | 0.7690 | 0.8200 | 0.7113 | 0.8100 | 20,870 | +0.02(+2.53%) |
Jan 22, 2024 | 0.6900 | 0.7900 | 0.6580 | 0.7900 | 36,063 | +0.13(+19.70%) |
Jan 19, 2024 | 0.6450 | 0.6800 | 0.6350 | 0.6600 | 26,174 | +0.01(+1.49%) |
Jan 18, 2024 | 0.6800 | 0.6900 | 0.6502 | 0.6503 | 11,235 | +0.00(+0.74%) |
Jan 17, 2024 | 0.6888 | 0.6888 | 0.6000 | 0.6455 | 19,131 | -0.00(-0.71%) |
Jan 16, 2024 | 0.7200 | 0.7299 | 0.6413 | 0.6501 | 28,373 | -0.05(-7.14%) |
Jan 12, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7001 | 5,791 | -0.03(-3.96%) |
Jan 11, 2024 | 0.7206 | 0.7400 | 0.7000 | 0.7290 | 8,738 | +0.01(+1.25%) |
Jan 10, 2024 | 0.7900 | 0.7900 | 0.7102 | 0.7200 | 10,937 | -0.03(-4.00%) |
Jan 09, 2024 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 5,641 | +0.01(+0.68%) |
Jan 08, 2024 | 0.7534 | 0.7875 | 0.7200 | 0.7449 | 34,400 | -0.05(-5.71%) |
Jan 05, 2024 | 0.7200 | 0.8044 | 0.7177 | 0.7900 | 32,495 | +0.05(+6.77%) |
Jan 04, 2024 | 0.8200 | 0.8630 | 0.6925 | 0.7399 | 94,120 | -0.09(-10.87%) |
Jan 03, 2024 | 0.9614 | 0.9799 | 0.8201 | 0.8301 | 62,665 | -0.15(-15.29%) |
Jan 02, 2024 | 0.9400 | 0.9900 | 0.8200 | 0.9799 | 271,117 | +0.11(+12.61%) |
Dec 29, 2023 | 0.8300 | 0.9000 | 0.8100 | 0.8702 | 118,076 | -0.03(-3.31%) |
Dec 28, 2023 | 0.7700 | 0.9393 | 0.7500 | 0.9000 | 612,591 | +0.10(+12.07%) |
Dec 27, 2023 | 0.7800 | 0.9000 | 0.6500 | 0.8031 | 6,973,816 | +0.15(+23.55%) |
Dec 26, 2023 | 0.6214 | 0.6700 | 0.6000 | 0.6500 | 991,956 | +0.03(+4.60%) |
Dec 22, 2023 | 0.6214 | 0.6335 | 0.5750 | 0.6214 | 9,486 | +0.05(+8.45%) |
Dec 21, 2023 | 0.5800 | 0.6018 | 0.5700 | 0.5730 | 11,652 | -0.02(-3.63%) |
Dec 20, 2023 | 0.6500 | 0.6500 | 0.5800 | 0.5946 | 4,304 | -0.01(-1.11%) |
Dec 19, 2023 | 0.6004 | 0.6200 | 0.5750 | 0.6013 | 22,526 | +0.00(+0.20%) |
Dec 18, 2023 | 0.6025 | 0.6352 | 0.6000 | 0.6001 | 24,922 | +0.00(+0.02%) |
Dec 15, 2023 | 0.6601 | 0.6601 | 0.6000 | 0.6000 | 13,032 | -0.06(-8.40%) |
Dec 14, 2023 | 0.6395 | 0.6900 | 0.5433 | 0.6550 | 78,070 | +0.11(+21.30%) |
Dec 13, 2023 | 0.6100 | 0.6100 | 0.5400 | 0.5400 | 57,978 | -0.07(-11.48%) |
Dec 12, 2023 | 0.6331 | 0.6516 | 0.5500 | 0.6100 | 19,216 | -0.00(-0.26%) |
Dec 11, 2023 | 0.5700 | 0.6412 | 0.5700 | 0.6116 | 21,007 | +0.01(+1.34%) |
Dec 08, 2023 | 0.6600 | 0.6600 | 0.5800 | 0.6035 | 25,264 | -0.02(-2.66%) |
Dec 07, 2023 | 0.6600 | 0.6616 | 0.6200 | 0.6200 | 11,981 | -0.04(-6.06%) |
Dec 06, 2023 | 0.6700 | 0.7000 | 0.6000 | 0.6600 | 14,290 | -0.01(-1.49%) |
Dec 05, 2023 | 0.6860 | 0.7376 | 0.5801 | 0.6700 | 85,219 | -0.07(-9.46%) |
Dec 04, 2023 | 0.7300 | 0.7440 | 0.6912 | 0.7400 | 27,457 | +0.01(+1.37%) |