Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7912 | 0.8267 | 0.7804 | 0.7990 | 1,416,467 | +0.01(+1.77%) |
Feb 28, 2024 | 0.8200 | 0.8247 | 0.7801 | 0.7851 | 477,046 | -0.03(-3.63%) |
Feb 27, 2024 | 0.8041 | 0.8188 | 0.7910 | 0.8147 | 1,062,434 | -0.01(-0.65%) |
Feb 26, 2024 | 0.7700 | 0.8440 | 0.7600 | 0.8200 | 1,796,726 | +0.05(+6.63%) |
Feb 23, 2024 | 0.7599 | 0.7700 | 0.7500 | 0.7690 | 599,260 | +0.01(+1.94%) |
Feb 22, 2024 | 0.7570 | 0.7650 | 0.7372 | 0.7544 | 390,739 | -0.00(-0.22%) |
Feb 21, 2024 | 0.7615 | 0.7626 | 0.7501 | 0.7561 | 347,350 | -0.02(-2.12%) |
Feb 20, 2024 | 0.7100 | 0.7725 | 0.7100 | 0.7725 | 659,542 | +0.00(+0.00%) |
Feb 16, 2024 | 0.7601 | 0.7900 | 0.7601 | 0.7725 | 371,561 | +0.00(+0.03%) |
Feb 15, 2024 | 0.7200 | 0.7856 | 0.7201 | 0.7723 | 1,582,065 | +0.04(+5.85%) |
Feb 14, 2024 | 0.7500 | 0.7495 | 0.7101 | 0.7296 | 637,338 | +0.02(+2.10%) |
Feb 13, 2024 | 0.7461 | 0.7461 | 0.7005 | 0.7146 | 253,246 | -0.03(-4.34%) |
Feb 12, 2024 | 0.7485 | 0.7656 | 0.7333 | 0.7470 | 609,979 | +0.01(+1.87%) |
Feb 09, 2024 | 0.7309 | 0.7333 | 0.7010 | 0.7333 | 472,739 | +0.01(+1.64%) |
Feb 08, 2024 | 0.7268 | 0.7383 | 0.7106 | 0.7215 | 606,609 | -0.01(-1.97%) |
Feb 07, 2024 | 0.7599 | 0.7600 | 0.7101 | 0.7360 | 1,890,008 | -0.02(-3.11%) |
Feb 06, 2024 | 0.7567 | 0.7776 | 0.7402 | 0.7596 | 1,565,582 | +0.05(+6.99%) |
Feb 05, 2024 | 0.7454 | 0.7690 | 0.7020 | 0.7100 | 665,408 | -0.06(-7.79%) |
Feb 02, 2024 | 0.7705 | 0.7763 | 0.7536 | 0.7700 | 477,864 | -0.01(-1.29%) |
Feb 01, 2024 | 0.7600 | 0.7999 | 0.7552 | 0.7801 | 1,174,738 | +0.00(+0.12%) |
Jan 31, 2024 | 0.7344 | 0.8066 | 0.7300 | 0.7792 | 3,560,246 | +0.04(+4.76%) |
Jan 30, 2024 | 0.7900 | 0.8013 | 0.7251 | 0.7438 | 2,246,447 | -0.05(-5.86%) |
Jan 29, 2024 | 0.8400 | 0.8400 | 0.7805 | 0.7901 | 1,024,220 | -0.06(-7.13%) |
Jan 26, 2024 | 0.8500 | 0.8627 | 0.8401 | 0.8508 | 1,327,766 | -0.00(-0.32%) |
Jan 25, 2024 | 0.8421 | 0.8599 | 0.8420 | 0.8535 | 3,162,971 | +0.01(+1.11%) |
Jan 24, 2024 | 0.8500 | 0.8592 | 0.8316 | 0.8441 | 3,430,964 | +0.01(+1.50%) |
Jan 23, 2024 | 0.8399 | 0.8472 | 0.8112 | 0.8316 | 4,230,223 | +0.04(+4.63%) |
Jan 22, 2024 | 0.7750 | 0.8300 | 0.7750 | 0.7948 | 4,047,792 | -0.01(-1.62%) |
Jan 19, 2024 | 0.8040 | 0.8345 | 0.7840 | 0.8079 | 2,230,334 | -0.01(-1.48%) |
Jan 18, 2024 | 0.7752 | 0.8399 | 0.7752 | 0.8200 | 3,655,157 | +0.03(+3.78%) |
Jan 17, 2024 | 0.7808 | 0.8091 | 0.7700 | 0.7901 | 3,365,960 | -0.01(-1.24%) |
Jan 16, 2024 | 0.8600 | 0.8686 | 0.8000 | 0.8000 | 6,118,315 | -0.07(-8.32%) |
Jan 12, 2024 | 0.8600 | 0.9100 | 0.8552 | 0.8726 | 4,268,783 | -0.00(-0.16%) |
Jan 11, 2024 | 0.8584 | 0.9000 | 0.8525 | 0.8740 | 3,514,580 | +0.01(+1.60%) |
Jan 10, 2024 | 0.8647 | 0.8900 | 0.8522 | 0.8602 | 3,028,455 | -0.01(-1.13%) |
Jan 09, 2024 | 0.8669 | 0.8967 | 0.8531 | 0.8700 | 3,432,190 | -0.01(-0.87%) |
Jan 08, 2024 | 0.8202 | 0.9017 | 0.8202 | 0.8776 | 8,886,178 | +0.03(+3.25%) |
Jan 05, 2024 | 0.8400 | 0.8658 | 0.8400 | 0.8500 | 1,525,916 | -0.03(-3.30%) |
Jan 04, 2024 | 0.8900 | 0.8960 | 0.8600 | 0.8790 | 4,343,846 | -0.02(-1.80%) |
Jan 03, 2024 | 0.8936 | 0.9093 | 0.8900 | 0.8951 | 1,912,423 | +0.01(+0.71%) |
Jan 02, 2024 | 0.9400 | 0.9569 | 0.8888 | 0.8888 | 2,358,844 | -0.05(-5.08%) |
Dec 29, 2023 | 0.9768 | 0.9768 | 0.9330 | 0.9364 | 642,440 | -0.01(-1.07%) |
Dec 28, 2023 | 0.9291 | 0.9699 | 0.9291 | 0.9465 | 1,793,737 | +0.01(+1.32%) |
Dec 27, 2023 | 0.9710 | 0.9900 | 0.9338 | 0.9342 | 3,144,858 | -0.05(-4.67%) |
Dec 26, 2023 | 0.9300 | 0.9900 | 0.9308 | 0.9800 | 3,750,264 | +0.03(+3.47%) |
Dec 22, 2023 | 0.9400 | 0.9632 | 0.9310 | 0.9471 | 1,694,458 | -0.02(-2.00%) |
Dec 21, 2023 | 0.9302 | 0.9789 | 0.9110 | 0.9664 | 1,797,100 | +0.05(+5.04%) |
Dec 20, 2023 | 0.9600 | 0.9753 | 0.9146 | 0.9200 | 1,938,591 | -0.06(-5.82%) |
Dec 19, 2023 | 0.9522 | 0.9932 | 0.9500 | 0.9769 | 2,668,573 | +0.02(+2.23%) |
Dec 18, 2023 | 0.9301 | 0.9900 | 0.9301 | 0.9556 | 4,978,383 | +0.01(+1.10%) |
Dec 15, 2023 | 0.9700 | 0.9834 | 0.9300 | 0.9452 | 2,996,287 | -0.05(-4.56%) |
Dec 14, 2023 | 0.9797 | 1.000 | 0.9704 | 0.9904 | 3,002,595 | -0.00(-0.13%) |
Dec 13, 2023 | 0.9297 | 0.9999 | 0.9090 | 0.9917 | 8,021,271 | +0.05(+5.71%) |
Dec 12, 2023 | 0.9850 | 1.000 | 0.9210 | 0.9381 | 11,927,851 | -0.05(-5.24%) |
Dec 11, 2023 | 0.9900 | 1.010 | 0.9802 | 0.9900 | 10,259,824 | -0.01(-0.99%) |
Dec 08, 2023 | 0.9900 | 1.010 | 0.9701 | 0.9999 | 5,348,088 | -0.00(-0.01%) |
Dec 07, 2023 | 0.9700 | 1.005 | 0.9620 | 1.000 | 5,861,601 | +0.03(+3.53%) |
Dec 06, 2023 | 0.9700 | 0.9999 | 0.9217 | 0.9659 | 4,766,420 | -0.00(-0.09%) |
Dec 05, 2023 | 0.9300 | 0.9885 | 0.9151 | 0.9668 | 4,038,259 | +0.04(+4.25%) |
Dec 04, 2023 | 0.8150 | 0.9295 | 0.8150 | 0.9274 | 4,904,951 | +0.07(+8.56%) |