Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7316 | 0.7656 | 0.7300 | 0.7315 | 526,417 | +0.01(+1.60%) |
Feb 28, 2024 | 0.7200 | 0.7700 | 0.7180 | 0.7200 | 285,603 | -0.01(-1.28%) |
Feb 27, 2024 | 0.7406 | 0.7600 | 0.7293 | 0.7293 | 422,471 | -0.02(-2.76%) |
Feb 26, 2024 | 0.7162 | 0.7699 | 0.7100 | 0.7500 | 376,659 | +0.02(+2.74%) |
Feb 23, 2024 | 0.7100 | 0.7701 | 0.7000 | 0.7300 | 828,957 | +0.01(+1.39%) |
Feb 22, 2024 | 0.7200 | 0.7450 | 0.7000 | 0.7200 | 884,085 | -0.00(-0.22%) |
Feb 21, 2024 | 0.7323 | 0.7700 | 0.7100 | 0.7216 | 241,143 | -0.02(-2.74%) |
Feb 20, 2024 | 0.7800 | 0.7915 | 0.7300 | 0.7419 | 412,692 | -0.05(-5.74%) |
Feb 16, 2024 | 0.7500 | 0.8000 | 0.7100 | 0.7871 | 981,898 | +0.03(+4.18%) |
Feb 15, 2024 | 0.7200 | 0.8000 | 0.7100 | 0.7555 | 754,829 | +0.03(+3.51%) |
Feb 14, 2024 | 0.7448 | 0.7495 | 0.6902 | 0.7299 | 493,753 | +0.02(+2.57%) |
Feb 13, 2024 | 0.7000 | 0.7396 | 0.6800 | 0.7116 | 666,018 | +0.01(+1.66%) |
Feb 12, 2024 | 0.6985 | 0.7201 | 0.6736 | 0.7000 | 411,984 | +0.02(+2.94%) |
Feb 09, 2024 | 0.6900 | 0.7183 | 0.6638 | 0.6800 | 259,325 | -0.00(-0.04%) |
Feb 08, 2024 | 0.6400 | 0.7245 | 0.6400 | 0.6803 | 250,315 | +0.04(+5.75%) |
Feb 07, 2024 | 0.6707 | 0.6900 | 0.6310 | 0.6433 | 316,089 | -0.03(-5.01%) |
Feb 06, 2024 | 0.6500 | 0.6889 | 0.6301 | 0.6772 | 420,639 | +0.03(+5.35%) |
Feb 05, 2024 | 0.7050 | 0.7296 | 0.6300 | 0.6428 | 586,113 | -0.06(-9.18%) |
Feb 02, 2024 | 0.7200 | 0.7717 | 0.7002 | 0.7078 | 302,697 | -0.04(-5.63%) |
Feb 01, 2024 | 0.7200 | 0.7700 | 0.6701 | 0.7500 | 689,272 | +0.03(+4.17%) |
Jan 31, 2024 | 0.7200 | 0.7800 | 0.7165 | 0.7200 | 291,274 | +0.00(+0.00%) |
Jan 30, 2024 | 0.7600 | 0.8000 | 0.7200 | 0.7200 | 304,303 | -0.07(-9.14%) |
Jan 29, 2024 | 0.7500 | 0.8149 | 0.7500 | 0.7924 | 194,509 | +0.03(+3.77%) |
Jan 26, 2024 | 0.8390 | 0.8390 | 0.7502 | 0.7636 | 301,329 | -0.07(-8.56%) |
Jan 25, 2024 | 0.7992 | 0.8426 | 0.7840 | 0.8351 | 350,781 | +0.06(+7.16%) |
Jan 24, 2024 | 0.7900 | 0.8500 | 0.7692 | 0.7793 | 413,260 | +0.00(+0.19%) |
Jan 23, 2024 | 0.7500 | 0.8239 | 0.7009 | 0.7778 | 397,465 | +0.03(+4.04%) |
Jan 22, 2024 | 0.8011 | 0.8011 | 0.7151 | 0.7476 | 379,309 | -0.02(-2.02%) |
Jan 19, 2024 | 0.7629 | 0.7697 | 0.7020 | 0.7630 | 391,127 | +0.01(+1.44%) |
Jan 18, 2024 | 0.7300 | 0.7899 | 0.7300 | 0.7522 | 431,038 | +0.03(+4.50%) |
Jan 17, 2024 | 0.9450 | 0.9530 | 0.6802 | 0.7198 | 1,494,241 | -0.26(-26.55%) |
Jan 16, 2024 | 0.8000 | 1.020 | 0.7510 | 0.9800 | 1,249,550 | +0.14(+17.10%) |
Jan 12, 2024 | 0.8500 | 0.8700 | 0.8027 | 0.8369 | 737,187 | -0.01(-1.40%) |
Jan 11, 2024 | 0.8000 | 0.8700 | 0.7501 | 0.8488 | 1,149,627 | +0.03(+4.10%) |
Jan 10, 2024 | 0.6700 | 0.8300 | 0.6600 | 0.8154 | 1,205,885 | +0.14(+20.59%) |
Jan 09, 2024 | 0.6800 | 0.6882 | 0.6400 | 0.6762 | 206,114 | +0.02(+2.45%) |
Jan 08, 2024 | 0.6400 | 0.6900 | 0.6250 | 0.6600 | 700,965 | +0.04(+5.87%) |
Jan 05, 2024 | 0.6300 | 0.6613 | 0.6150 | 0.6234 | 1,154,552 | -0.02(-2.43%) |
Jan 04, 2024 | 0.6002 | 0.6500 | 0.6001 | 0.6389 | 522,565 | +0.02(+2.73%) |
Jan 03, 2024 | 0.6586 | 0.6700 | 0.6051 | 0.6219 | 673,448 | -0.03(-5.08%) |
Jan 02, 2024 | 0.6900 | 0.7047 | 0.6350 | 0.6552 | 1,193,747 | -0.03(-4.96%) |
Dec 29, 2023 | 0.7350 | 0.7500 | 0.6800 | 0.6894 | 695,971 | -0.05(-6.84%) |
Dec 28, 2023 | 0.7700 | 0.7700 | 0.7300 | 0.7400 | 422,623 | -0.01(-1.33%) |
Dec 27, 2023 | 0.7900 | 0.8100 | 0.7300 | 0.7500 | 743,887 | +0.00(+0.47%) |
Dec 26, 2023 | 0.7400 | 0.7879 | 0.7100 | 0.7465 | 1,188,227 | +0.03(+4.51%) |
Dec 22, 2023 | 0.7200 | 0.7300 | 0.6800 | 0.7143 | 763,535 | -0.01(-0.79%) |
Dec 21, 2023 | 0.6700 | 0.7300 | 0.6677 | 0.7200 | 1,171,666 | +0.04(+6.41%) |
Dec 20, 2023 | 0.6939 | 0.7223 | 0.6601 | 0.6766 | 911,666 | -0.02(-3.01%) |
Dec 19, 2023 | 0.7200 | 0.7500 | 0.6800 | 0.6976 | 1,094,807 | -0.03(-4.33%) |
Dec 18, 2023 | 0.7605 | 0.8200 | 0.7201 | 0.7292 | 1,126,411 | -0.02(-2.50%) |
Dec 15, 2023 | 0.7561 | 0.8250 | 0.7456 | 0.7479 | 1,830,842 | -0.00(-0.27%) |
Dec 14, 2023 | 0.7281 | 0.7650 | 0.7070 | 0.7499 | 607,224 | +0.05(+6.70%) |
Dec 13, 2023 | 0.7082 | 0.7124 | 0.6852 | 0.7028 | 773,084 | -0.00(-0.51%) |
Dec 12, 2023 | 0.6865 | 0.7300 | 0.6756 | 0.7064 | 581,573 | +0.04(+5.43%) |
Dec 11, 2023 | 0.7341 | 0.7341 | 0.6660 | 0.6700 | 899,210 | -0.06(-8.22%) |
Dec 08, 2023 | 0.8000 | 0.8300 | 0.7200 | 0.7300 | 566,043 | -0.08(-9.51%) |
Dec 07, 2023 | 0.7261 | 0.8582 | 0.7000 | 0.8067 | 805,689 | +0.07(+10.08%) |
Dec 06, 2023 | 0.7200 | 0.7345 | 0.6648 | 0.7328 | 1,337,196 | +0.05(+7.76%) |
Dec 05, 2023 | 0.9000 | 0.9299 | 0.6741 | 0.6800 | 2,379,227 | -0.22(-24.44%) |
Dec 04, 2023 | 0.9700 | 1.020 | 0.8980 | 0.9000 | 720,162 | -0.09(-9.09%) |