Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4436 | 0.4500 | 0.4000 | 0.4200 | 596,964 | -0.03(-5.62%) |
Feb 28, 2024 | 0.4585 | 0.4700 | 0.4020 | 0.4450 | 950,622 | -0.01(-2.60%) |
Feb 27, 2024 | 0.5100 | 0.5980 | 0.4400 | 0.4569 | 2,838,417 | -0.10(-18.56%) |
Feb 26, 2024 | 0.8300 | 0.8779 | 0.5501 | 0.5610 | 19,893,046 | -0.05(-7.70%) |
Feb 23, 2024 | 0.5942 | 0.6175 | 0.5890 | 0.6078 | 102,869 | -0.02(-3.52%) |
Feb 22, 2024 | 0.6550 | 0.6600 | 0.5995 | 0.6300 | 72,639 | -0.01(-1.41%) |
Feb 21, 2024 | 0.6582 | 0.6600 | 0.6300 | 0.6390 | 62,917 | -0.02(-3.18%) |
Feb 20, 2024 | 0.6600 | 0.6600 | 0.6300 | 0.6600 | 102,934 | +0.01(+0.95%) |
Feb 16, 2024 | 0.6673 | 0.6912 | 0.6301 | 0.6538 | 86,038 | +0.01(+1.57%) |
Feb 15, 2024 | 0.7000 | 0.7000 | 0.6412 | 0.6437 | 252,278 | -0.08(-11.20%) |
Feb 14, 2024 | 0.7200 | 0.7300 | 0.6914 | 0.7249 | 87,909 | +0.01(+0.85%) |
Feb 13, 2024 | 0.7350 | 0.7350 | 0.7098 | 0.7188 | 34,488 | -0.02(-2.55%) |
Feb 12, 2024 | 0.7357 | 0.7498 | 0.7211 | 0.7376 | 33,259 | +0.01(+0.97%) |
Feb 09, 2024 | 0.7200 | 0.7507 | 0.6940 | 0.7305 | 72,876 | +0.01(+1.46%) |
Feb 08, 2024 | 0.7300 | 0.7300 | 0.6864 | 0.7200 | 35,799 | +0.02(+2.86%) |
Feb 07, 2024 | 0.7200 | 0.7200 | 0.6810 | 0.7000 | 138,871 | -0.03(-4.11%) |
Feb 06, 2024 | 0.7400 | 0.7400 | 0.7129 | 0.7300 | 35,053 | -0.01(-1.79%) |
Feb 05, 2024 | 0.7300 | 0.7500 | 0.7155 | 0.7433 | 22,052 | +0.00(+0.49%) |
Feb 02, 2024 | 0.7500 | 0.7500 | 0.7253 | 0.7397 | 35,708 | +0.01(+1.99%) |
Feb 01, 2024 | 0.7265 | 0.7410 | 0.7200 | 0.7253 | 44,482 | +0.00(+0.04%) |
Jan 31, 2024 | 0.7300 | 0.7300 | 0.7100 | 0.7250 | 26,363 | -0.01(-0.68%) |
Jan 30, 2024 | 0.7300 | 0.7300 | 0.7201 | 0.7300 | 34,211 | +0.00(+0.01%) |
Jan 29, 2024 | 0.7140 | 0.7300 | 0.6821 | 0.7299 | 37,353 | +0.02(+2.80%) |
Jan 26, 2024 | 0.6966 | 0.7139 | 0.6800 | 0.7100 | 28,617 | +0.00(+0.06%) |
Jan 25, 2024 | 0.7200 | 0.7200 | 0.6701 | 0.7096 | 45,263 | +0.01(+0.82%) |
Jan 24, 2024 | 0.7200 | 0.7200 | 0.6900 | 0.7038 | 35,415 | +0.02(+3.50%) |
Jan 23, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 85,325 | +0.01(+1.49%) |
Jan 22, 2024 | 0.6611 | 0.6874 | 0.6500 | 0.6700 | 51,479 | -0.01(-1.69%) |
Jan 19, 2024 | 0.7700 | 0.7700 | 0.6400 | 0.6815 | 213,064 | -0.07(-9.22%) |
Jan 18, 2024 | 0.7900 | 0.8098 | 0.7250 | 0.7507 | 45,866 | -0.02(-2.52%) |
Jan 17, 2024 | 0.8000 | 0.8100 | 0.7500 | 0.7701 | 81,665 | -0.02(-2.02%) |
Jan 16, 2024 | 0.8400 | 0.8400 | 0.7860 | 0.7860 | 80,353 | -0.01(-1.75%) |
Jan 12, 2024 | 0.8200 | 0.8400 | 0.8000 | 0.8000 | 68,194 | -0.02(-3.03%) |
Jan 11, 2024 | 0.8700 | 0.8720 | 0.8225 | 0.8250 | 39,375 | +0.01(+0.86%) |
Jan 10, 2024 | 0.8200 | 0.8350 | 0.8100 | 0.8180 | 38,932 | -0.01(-0.61%) |
Jan 09, 2024 | 0.8291 | 0.8492 | 0.8200 | 0.8230 | 115,309 | -0.01(-1.45%) |
Jan 08, 2024 | 0.8400 | 0.8574 | 0.8200 | 0.8351 | 46,877 | -0.01(-1.75%) |
Jan 05, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8500 | 106,874 | +0.01(+1.40%) |
Jan 04, 2024 | 0.8600 | 0.8737 | 0.8300 | 0.8383 | 44,697 | -0.01(-1.38%) |
Jan 03, 2024 | 0.8800 | 0.8830 | 0.8310 | 0.8500 | 71,015 | -0.00(-0.40%) |
Jan 02, 2024 | 0.8811 | 0.9100 | 0.8500 | 0.8534 | 73,311 | -0.02(-1.91%) |
Dec 29, 2023 | 0.9000 | 0.9100 | 0.8600 | 0.8700 | 102,238 | -0.02(-1.69%) |
Dec 28, 2023 | 0.8765 | 0.9499 | 0.8600 | 0.8850 | 133,364 | +0.02(+1.84%) |
Dec 27, 2023 | 0.8538 | 0.8769 | 0.8400 | 0.8690 | 90,245 | +0.02(+1.78%) |
Dec 26, 2023 | 0.8743 | 0.8984 | 0.8284 | 0.8538 | 146,964 | -0.02(-2.76%) |
Dec 22, 2023 | 0.9534 | 0.9534 | 0.8701 | 0.8780 | 75,835 | -0.02(-2.44%) |
Dec 21, 2023 | 0.9500 | 0.9500 | 0.8900 | 0.9000 | 392,927 | -0.01(-1.17%) |
Dec 20, 2023 | 0.9400 | 1.020 | 0.9107 | 0.9107 | 231,117 | -0.06(-5.92%) |
Dec 19, 2023 | 0.8850 | 1.020 | 0.8700 | 0.9680 | 213,334 | +0.08(+9.01%) |
Dec 18, 2023 | 0.9000 | 0.9200 | 0.8500 | 0.8880 | 50,029 | +0.01(+1.53%) |
Dec 15, 2023 | 0.9100 | 0.9150 | 0.8600 | 0.8746 | 62,265 | +0.01(+1.70%) |
Dec 14, 2023 | 0.8600 | 0.9500 | 0.8000 | 0.8600 | 424,849 | +0.04(+5.39%) |
Dec 13, 2023 | 0.8000 | 0.8799 | 0.8000 | 0.8160 | 55,585 | -0.00(-0.49%) |
Dec 12, 2023 | 0.8510 | 0.8679 | 0.8081 | 0.8200 | 44,878 | -0.03(-3.76%) |
Dec 11, 2023 | 0.8800 | 0.8966 | 0.8399 | 0.8520 | 34,739 | -0.02(-2.18%) |
Dec 08, 2023 | 0.8899 | 0.9114 | 0.8531 | 0.8710 | 27,299 | -0.02(-2.13%) |
Dec 07, 2023 | 0.8998 | 0.9099 | 0.8598 | 0.8900 | 52,892 | -0.01(-1.11%) |
Dec 06, 2023 | 0.8968 | 0.9263 | 0.8800 | 0.9000 | 48,150 | +0.02(+2.27%) |
Dec 05, 2023 | 0.9355 | 0.9355 | 0.8800 | 0.8800 | 75,389 | -0.05(-5.27%) |
Dec 04, 2023 | 0.9100 | 0.9390 | 0.8800 | 0.9290 | 92,937 | +0.05(+5.87%) |