Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7500 | 0.7597 | 0.7200 | 0.7312 | 682,418 | -0.04(-5.04%) |
Apr 29, 2024 | 0.7710 | 0.7974 | 0.7610 | 0.7700 | 440,729 | -0.00(-0.52%) |
Apr 26, 2024 | 0.7624 | 0.7748 | 0.7500 | 0.7740 | 498,712 | +0.02(+2.61%) |
Apr 25, 2024 | 0.7036 | 0.7562 | 0.7026 | 0.7543 | 614,948 | +0.04(+5.64%) |
Apr 24, 2024 | 0.7060 | 0.7200 | 0.7019 | 0.7140 | 312,698 | -0.00(-0.52%) |
Apr 23, 2024 | 0.6900 | 0.7238 | 0.6900 | 0.7177 | 534,812 | +0.02(+3.10%) |
Apr 22, 2024 | 0.7000 | 0.7170 | 0.6862 | 0.6961 | 1,228,339 | -0.05(-6.61%) |
Apr 19, 2024 | 0.7328 | 0.7545 | 0.7315 | 0.7454 | 548,064 | +0.01(+0.99%) |
Apr 18, 2024 | 0.7648 | 0.7648 | 0.7348 | 0.7381 | 419,845 | -0.01(-1.69%) |
Apr 17, 2024 | 0.7715 | 0.7786 | 0.7406 | 0.7508 | 928,828 | -0.00(-0.42%) |
Apr 16, 2024 | 0.7430 | 0.7700 | 0.7122 | 0.7540 | 1,558,776 | +0.01(+0.78%) |
Apr 15, 2024 | 0.7600 | 0.7631 | 0.7116 | 0.7482 | 2,053,017 | -0.02(-2.23%) |
Apr 12, 2024 | 0.8180 | 0.8400 | 0.7500 | 0.7653 | 2,537,793 | -0.02(-3.05%) |
Apr 11, 2024 | 0.7800 | 0.7895 | 0.7700 | 0.7894 | 1,326,016 | +0.01(+0.88%) |
Apr 10, 2024 | 0.7800 | 0.7778 | 0.7601 | 0.7825 | 1,437,946 | -0.00(-0.57%) |
Apr 09, 2024 | 0.8394 | 0.8394 | 0.7701 | 0.7870 | 1,609,486 | -0.02(-2.72%) |
Apr 08, 2024 | 0.8500 | 0.8500 | 0.7610 | 0.8090 | 2,559,577 | -0.00(-0.12%) |
Apr 05, 2024 | 0.7537 | 0.8600 | 0.7174 | 0.8100 | 1,931,481 | +0.05(+6.09%) |
Apr 04, 2024 | 0.8300 | 0.8300 | 0.7400 | 0.7635 | 2,000,271 | -0.05(-5.74%) |
Apr 03, 2024 | 0.7699 | 0.8800 | 0.7650 | 0.8100 | 2,076,389 | +0.06(+7.28%) |
Apr 02, 2024 | 0.7611 | 0.7900 | 0.7300 | 0.7550 | 1,465,094 | -0.00(-0.16%) |
Apr 01, 2024 | 0.6450 | 0.7562 | 0.6400 | 0.7562 | 2,327,674 | +0.13(+21.38%) |
Mar 28, 2024 | 0.5985 | 0.6199 | 0.6199 | 0.6230 | 996,316 | +0.03(+5.70%) |
Mar 27, 2024 | 0.5820 | 0.5998 | 0.5820 | 0.5894 | 388,847 | +0.00(+0.77%) |
Mar 26, 2024 | 0.6000 | 0.6000 | 0.5780 | 0.5849 | 262,755 | +0.00(+0.43%) |
Mar 25, 2024 | 0.5827 | 0.5927 | 0.5711 | 0.5824 | 440,325 | +0.01(+1.82%) |
Mar 22, 2024 | 0.5799 | 0.5900 | 0.5695 | 0.5720 | 452,097 | -0.01(-1.84%) |
Mar 21, 2024 | 0.6000 | 0.6100 | 0.5701 | 0.5827 | 868,492 | -0.01(-1.97%) |
Mar 20, 2024 | 0.5600 | 0.5948 | 0.5556 | 0.5944 | 548,579 | +0.03(+5.95%) |
Mar 19, 2024 | 0.5761 | 0.5763 | 0.5500 | 0.5610 | 485,851 | -0.02(-3.11%) |
Mar 18, 2024 | 0.5993 | 0.5993 | 0.5635 | 0.5790 | 577,173 | -0.02(-3.02%) |
Mar 15, 2024 | 0.5850 | 0.6000 | 0.5710 | 0.5970 | 678,184 | +0.03(+5.14%) |
Mar 14, 2024 | 0.5900 | 0.6200 | 0.5601 | 0.5678 | 949,673 | -0.02(-3.68%) |
Mar 13, 2024 | 0.5392 | 0.5897 | 0.5300 | 0.5895 | 1,405,537 | +0.05(+8.96%) |
Mar 12, 2024 | 0.5400 | 0.5495 | 0.5300 | 0.5410 | 548,092 | -0.01(-1.55%) |
Mar 11, 2024 | 0.5139 | 0.5700 | 0.5135 | 0.5495 | 1,271,158 | +0.03(+6.62%) |
Mar 08, 2024 | 0.5150 | 0.5200 | 0.4976 | 0.5154 | 639,061 | +0.01(+1.08%) |
Mar 07, 2024 | 0.5087 | 0.5100 | 0.4960 | 0.5099 | 618,341 | +0.01(+1.57%) |
Mar 06, 2024 | 0.5130 | 0.5130 | 0.4952 | 0.5020 | 835,340 | +0.00(+0.90%) |
Mar 05, 2024 | 0.5000 | 0.5128 | 0.4950 | 0.4975 | 558,715 | +0.01(+1.06%) |
Mar 04, 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4923 | 1,101,131 | +0.01(+2.03%) |
Mar 01, 2024 | 0.4690 | 0.4847 | 0.4600 | 0.4825 | 639,865 | +0.03(+5.60%) |
Feb 29, 2024 | 0.4598 | 0.4697 | 0.4520 | 0.4569 | 262,779 | +0.00(+1.11%) |
Feb 28, 2024 | 0.4456 | 0.4539 | 0.4450 | 0.4519 | 236,245 | +0.01(+1.44%) |
Feb 27, 2024 | 0.4450 | 0.4489 | 0.4450 | 0.4455 | 300,218 | +0.00(+1.02%) |
Feb 26, 2024 | 0.4490 | 0.4499 | 0.4376 | 0.4410 | 367,158 | -0.01(-2.56%) |
Feb 23, 2024 | 0.4549 | 0.4623 | 0.4435 | 0.4526 | 216,030 | +0.01(+2.21%) |
Feb 22, 2024 | 0.4600 | 0.4650 | 0.4421 | 0.4428 | 747,777 | -0.02(-3.91%) |
Feb 21, 2024 | 0.4626 | 0.4699 | 0.4600 | 0.4608 | 186,678 | -0.00(-0.90%) |
Feb 20, 2024 | 0.4700 | 0.4802 | 0.4595 | 0.4650 | 465,790 | -0.01(-2.52%) |
Feb 16, 2024 | 0.4800 | 0.4802 | 0.4705 | 0.4770 | 240,249 | -0.00(-0.63%) |
Feb 15, 2024 | 0.4557 | 0.4820 | 0.4557 | 0.4800 | 461,240 | +0.03(+6.31%) |
Feb 14, 2024 | 0.4586 | 0.4590 | 0.4500 | 0.4515 | 405,351 | -0.01(-1.55%) |
Feb 13, 2024 | 0.4600 | 0.4701 | 0.4530 | 0.4586 | 485,647 | -0.01(-2.98%) |
Feb 12, 2024 | 0.4798 | 0.4798 | 0.4600 | 0.4727 | 245,966 | +0.01(+2.56%) |
Feb 09, 2024 | 0.4600 | 0.4629 | 0.4500 | 0.4609 | 435,792 | +0.00(+0.99%) |
Feb 08, 2024 | 0.4550 | 0.4591 | 0.4514 | 0.4564 | 257,813 | +0.00(+0.31%) |
Feb 07, 2024 | 0.4630 | 0.4680 | 0.4530 | 0.4550 | 271,511 | -0.01(-2.28%) |
Feb 06, 2024 | 0.4600 | 0.4699 | 0.4600 | 0.4656 | 149,536 | +0.00(+1.02%) |
Feb 05, 2024 | 0.4700 | 0.4750 | 0.4625 | 0.4609 | 452,811 | -0.02(-3.15%) |
Feb 02, 2024 | 0.4706 | 0.4799 | 0.4650 | 0.4759 | 465,478 | -0.00(-0.87%) |