Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5660 | 0.5850 | 0.3900 | 0.4900 | 89,832 | -0.06(-11.60%) |
Apr 29, 2024 | 0.6199 | 0.6611 | 0.5005 | 0.5543 | 252,176 | -0.09(-13.65%) |
Apr 26, 2024 | 0.5710 | 0.6700 | 0.5710 | 0.6419 | 739,787 | +0.09(+16.50%) |
Apr 25, 2024 | 0.5120 | 0.6399 | 0.5120 | 0.5510 | 19,115 | +0.00(+0.20%) |
Apr 24, 2024 | 0.6000 | 0.6500 | 0.5499 | 0.5499 | 12,680 | -0.08(-12.02%) |
Apr 23, 2024 | 0.6250 | 0.6305 | 0.6118 | 0.6250 | 14,349 | +0.01(+0.81%) |
Apr 22, 2024 | 0.5599 | 0.6500 | 0.5599 | 0.6200 | 41,204 | +0.07(+12.73%) |
Apr 19, 2024 | 0.5600 | 0.5900 | 0.5500 | 0.5500 | 25,151 | -0.00(-0.60%) |
Apr 18, 2024 | 0.5500 | 0.5999 | 0.5225 | 0.5533 | 28,754 | +0.00(+0.60%) |
Apr 17, 2024 | 0.5519 | 0.5900 | 0.4720 | 0.5500 | 16,366 | -0.00(-0.18%) |
Apr 16, 2024 | 0.6200 | 0.6200 | 0.4703 | 0.5510 | 57,078 | -0.04(-6.61%) |
Apr 15, 2024 | 0.6222 | 0.6540 | 0.5777 | 0.5900 | 12,002 | -0.03(-5.14%) |
Apr 12, 2024 | 0.6999 | 0.6999 | 0.6156 | 0.6220 | 10,170 | -0.04(-5.90%) |
Apr 11, 2024 | 0.6800 | 0.7245 | 0.6610 | 0.6610 | 24,715 | -0.01(-1.34%) |
Apr 10, 2024 | 0.6500 | 0.6700 | 0.6200 | 0.6700 | 33,939 | +0.05(+8.24%) |
Apr 09, 2024 | 0.6720 | 0.6800 | 0.6006 | 0.6190 | 34,469 | -0.02(-3.28%) |
Apr 08, 2024 | 0.6800 | 0.6900 | 0.6400 | 0.6400 | 14,069 | -0.02(-3.03%) |
Apr 05, 2024 | 0.7000 | 0.7000 | 0.6520 | 0.6600 | 17,163 | -0.05(-6.71%) |
Apr 04, 2024 | 0.7200 | 0.7200 | 0.6568 | 0.7075 | 51,630 | -0.01(-1.67%) |
Apr 03, 2024 | 0.7450 | 0.7500 | 0.7010 | 0.7195 | 36,578 | -0.04(-4.83%) |
Apr 02, 2024 | 0.7800 | 0.7812 | 0.7200 | 0.7560 | 63,581 | -0.02(-1.95%) |
Apr 01, 2024 | 0.7920 | 0.8092 | 0.7707 | 0.7710 | 20,146 | -0.03(-3.96%) |
Mar 28, 2024 | 0.7890 | 0.8098 | 0.7820 | 0.8028 | 15,376 | -0.00(-0.15%) |
Mar 27, 2024 | 0.7954 | 0.8040 | 0.7500 | 0.8040 | 32,198 | -0.01(-0.94%) |
Mar 26, 2024 | 0.7800 | 0.8116 | 0.7804 | 0.8116 | 5,783 | -0.01(-1.02%) |
Mar 25, 2024 | 0.8200 | 0.8200 | 0.7759 | 0.8200 | 19,698 | +0.02(+2.14%) |
Mar 22, 2024 | 0.8358 | 0.8358 | 0.7800 | 0.8028 | 12,777 | -0.03(-3.95%) |
Mar 21, 2024 | 0.8002 | 0.8700 | 0.8002 | 0.8358 | 17,323 | +0.01(+1.82%) |
Mar 20, 2024 | 0.8201 | 0.8360 | 0.8201 | 0.8209 | 5,847 | -0.01(-1.69%) |
Mar 19, 2024 | 0.8356 | 0.8400 | 0.8201 | 0.8350 | 18,661 | -0.00(-0.07%) |
Mar 18, 2024 | 0.7752 | 0.8739 | 0.7752 | 0.8356 | 47,518 | +0.04(+4.42%) |
Mar 15, 2024 | 0.8256 | 0.8741 | 0.8002 | 0.8002 | 15,869 | -0.03(-3.03%) |
Mar 14, 2024 | 0.8200 | 0.8500 | 0.8200 | 0.8252 | 11,171 | +0.01(+1.19%) |
Mar 13, 2024 | 0.8190 | 0.8500 | 0.7700 | 0.8155 | 71,196 | -0.00(-0.32%) |
Mar 12, 2024 | 0.8700 | 0.9079 | 0.7967 | 0.8181 | 62,739 | -0.06(-6.90%) |
Mar 11, 2024 | 0.9200 | 0.9200 | 0.8548 | 0.8787 | 67,113 | -0.02(-2.29%) |
Mar 08, 2024 | 0.8529 | 0.9668 | 0.8529 | 0.8993 | 147,785 | +0.03(+3.18%) |
Mar 07, 2024 | 0.8600 | 0.8900 | 0.8446 | 0.8716 | 72,860 | -0.00(-0.01%) |
Mar 06, 2024 | 0.8806 | 0.8900 | 0.7630 | 0.8717 | 233,752 | +0.01(+1.20%) |
Mar 05, 2024 | 0.8199 | 0.8806 | 0.8100 | 0.8614 | 164,153 | +0.07(+8.24%) |
Mar 04, 2024 | 0.7793 | 0.8200 | 0.7700 | 0.7958 | 34,369 | -0.02(-2.95%) |
Mar 01, 2024 | 0.7790 | 0.8208 | 0.7500 | 0.8200 | 43,909 | +0.03(+3.93%) |
Feb 29, 2024 | 0.7560 | 0.7900 | 0.7550 | 0.7890 | 26,015 | +0.05(+6.59%) |
Feb 28, 2024 | 0.7500 | 0.7898 | 0.7355 | 0.7402 | 39,185 | -0.01(-1.87%) |
Feb 27, 2024 | 0.7700 | 0.8000 | 0.7460 | 0.7543 | 37,732 | +0.02(+2.63%) |
Feb 26, 2024 | 0.7400 | 0.7900 | 0.7300 | 0.7350 | 39,111 | -0.02(-2.00%) |
Feb 23, 2024 | 0.7700 | 0.7901 | 0.7315 | 0.7500 | 60,670 | -0.02(-2.72%) |
Feb 22, 2024 | 0.7858 | 0.8253 | 0.7700 | 0.7710 | 32,383 | +0.00(+0.43%) |
Feb 21, 2024 | 0.7999 | 0.8110 | 0.7600 | 0.7677 | 21,979 | -0.04(-5.06%) |
Feb 20, 2024 | 0.7700 | 0.8258 | 0.7700 | 0.8086 | 28,269 | +0.02(+2.23%) |
Feb 16, 2024 | 0.8200 | 0.8200 | 0.7711 | 0.7910 | 8,758 | +0.00(+0.13%) |
Feb 15, 2024 | 0.8200 | 0.8326 | 0.7600 | 0.7900 | 20,747 | +0.03(+3.95%) |
Feb 14, 2024 | 0.7880 | 0.8040 | 0.7600 | 0.7600 | 20,418 | -0.00(-0.03%) |
Feb 13, 2024 | 0.8200 | 0.8256 | 0.7602 | 0.7602 | 23,926 | -0.04(-5.28%) |
Feb 12, 2024 | 0.8153 | 0.8520 | 0.8000 | 0.8026 | 33,450 | -0.01(-1.13%) |
Feb 09, 2024 | 0.8100 | 0.8350 | 0.7991 | 0.8118 | 23,831 | +0.04(+5.29%) |
Feb 08, 2024 | 0.8200 | 0.8190 | 0.7700 | 0.7710 | 43,999 | -0.01(-1.15%) |
Feb 07, 2024 | 0.7755 | 0.8300 | 0.7696 | 0.7800 | 23,930 | -0.01(-1.39%) |
Feb 06, 2024 | 0.7820 | 0.8099 | 0.7800 | 0.7910 | 13,208 | +0.01(+1.15%) |
Feb 05, 2024 | 0.7800 | 0.8300 | 0.7650 | 0.7820 | 47,124 | +0.00(+0.26%) |
Feb 02, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7800 | 46,739 | -0.02(-2.50%) |