Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5967 | 0.6391 | 0.5809 | 0.6051 | 592,582 | +0.01(+0.85%) |
Mar 27, 2024 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 549,956 | +0.04(+7.14%) |
Mar 26, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 290,429 | +0.03(+5.66%) |
Mar 25, 2024 | 0.5480 | 0.5590 | 0.5230 | 0.5300 | 470,934 | -0.02(-3.99%) |
Mar 22, 2024 | 0.5300 | 0.5620 | 0.5200 | 0.5520 | 528,484 | +0.00(+0.36%) |
Mar 21, 2024 | 0.5100 | 0.5565 | 0.4889 | 0.5500 | 782,535 | +0.03(+6.24%) |
Mar 20, 2024 | 0.5800 | 0.5800 | 0.5104 | 0.5177 | 787,104 | -0.02(-4.13%) |
Mar 19, 2024 | 0.5910 | 0.5920 | 0.5366 | 0.5400 | 508,165 | -0.05(-8.47%) |
Mar 18, 2024 | 0.5210 | 0.5900 | 0.5210 | 0.5900 | 371,442 | +0.06(+11.32%) |
Mar 15, 2024 | 0.4890 | 0.5450 | 0.4850 | 0.5300 | 726,665 | +0.04(+8.83%) |
Mar 14, 2024 | 0.4955 | 0.5100 | 0.4800 | 0.4870 | 416,723 | -0.02(-4.51%) |
Mar 13, 2024 | 0.4910 | 0.5100 | 0.4876 | 0.5100 | 483,209 | +0.01(+2.00%) |
Mar 12, 2024 | 0.5000 | 0.5100 | 0.4890 | 0.5000 | 447,480 | +0.00(+0.00%) |
Mar 11, 2024 | 0.5135 | 0.5300 | 0.4900 | 0.5000 | 514,692 | -0.01(-0.99%) |
Mar 08, 2024 | 0.5200 | 0.5270 | 0.4930 | 0.5050 | 818,301 | -0.01(-0.98%) |
Mar 07, 2024 | 0.5252 | 0.5672 | 0.5010 | 0.5100 | 686,854 | -0.02(-2.89%) |
Mar 06, 2024 | 0.5750 | 0.6000 | 0.5200 | 0.5252 | 936,640 | -0.05(-8.66%) |
Mar 05, 2024 | 0.5471 | 0.6300 | 0.5470 | 0.5750 | 2,406,113 | -0.16(-21.49%) |
Mar 04, 2024 | 0.7385 | 0.7550 | 0.7051 | 0.7324 | 273,943 | -0.02(-2.99%) |
Mar 01, 2024 | 0.7150 | 0.7700 | 0.7150 | 0.7550 | 151,804 | -0.01(-0.66%) |
Feb 29, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7600 | 532,420 | +0.05(+7.09%) |
Feb 28, 2024 | 0.7051 | 0.7400 | 0.7022 | 0.7097 | 274,255 | +0.00(+0.65%) |
Feb 27, 2024 | 0.7058 | 0.7500 | 0.7050 | 0.7051 | 179,359 | -0.01(-1.00%) |
Feb 26, 2024 | 0.7600 | 0.7800 | 0.7000 | 0.7122 | 368,877 | -0.05(-6.29%) |
Feb 23, 2024 | 0.7000 | 0.7760 | 0.7000 | 0.7600 | 443,719 | +0.04(+5.03%) |
Feb 22, 2024 | 0.7133 | 0.7500 | 0.6952 | 0.7236 | 314,945 | -0.01(-0.88%) |
Feb 21, 2024 | 0.7088 | 0.7360 | 0.6861 | 0.7300 | 336,667 | -0.01(-1.35%) |
Feb 20, 2024 | 0.6925 | 0.7400 | 0.6763 | 0.7400 | 498,278 | +0.02(+3.12%) |
Feb 16, 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7176 | 259,292 | -0.00(-0.33%) |
Feb 15, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7200 | 265,440 | +0.01(+1.28%) |
Feb 14, 2024 | 0.6500 | 0.7204 | 0.6493 | 0.7109 | 313,053 | +0.06(+9.37%) |
Feb 13, 2024 | 0.7000 | 0.7500 | 0.6337 | 0.6500 | 806,417 | -0.04(-6.06%) |
Feb 12, 2024 | 0.7800 | 0.8200 | 0.6919 | 0.6919 | 732,564 | -0.12(-14.58%) |
Feb 09, 2024 | 0.8120 | 0.8450 | 0.7970 | 0.8100 | 172,338 | -0.00(-0.26%) |
Feb 08, 2024 | 0.8400 | 0.8650 | 0.7652 | 0.8121 | 511,781 | -0.03(-3.32%) |
Feb 07, 2024 | 0.8350 | 0.8499 | 0.8000 | 0.8400 | 314,096 | +0.01(+0.60%) |
Feb 06, 2024 | 0.7900 | 0.8500 | 0.7600 | 0.8350 | 427,202 | +0.08(+10.07%) |
Feb 05, 2024 | 0.8115 | 0.8135 | 0.7566 | 0.7586 | 344,380 | -0.06(-6.98%) |
Feb 02, 2024 | 0.8100 | 0.8516 | 0.7685 | 0.8155 | 627,810 | -0.00(-0.55%) |
Feb 01, 2024 | 0.7500 | 0.8336 | 0.7500 | 0.8200 | 469,839 | +0.04(+5.81%) |
Jan 31, 2024 | 0.7650 | 0.8000 | 0.7500 | 0.7750 | 138,733 | +0.01(+1.49%) |
Jan 30, 2024 | 0.7550 | 0.8190 | 0.7500 | 0.7636 | 227,920 | -0.02(-2.10%) |
Jan 29, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7800 | 296,160 | -0.02(-2.12%) |
Jan 26, 2024 | 0.8500 | 0.8500 | 0.7903 | 0.7969 | 346,149 | -0.05(-6.25%) |
Jan 25, 2024 | 0.8453 | 0.8500 | 0.7900 | 0.8500 | 316,294 | +0.00(+0.47%) |
Jan 24, 2024 | 0.7850 | 0.8855 | 0.7505 | 0.8460 | 372,684 | +0.04(+4.70%) |
Jan 23, 2024 | 0.7900 | 0.8300 | 0.7801 | 0.8080 | 150,662 | -0.02(-2.65%) |
Jan 22, 2024 | 0.7500 | 0.8500 | 0.7500 | 0.8300 | 461,068 | +0.02(+2.28%) |
Jan 19, 2024 | 0.7676 | 0.8500 | 0.7500 | 0.8115 | 283,803 | +0.05(+6.78%) |
Jan 18, 2024 | 0.8700 | 0.9199 | 0.7600 | 0.7600 | 169,307 | -0.11(-13.14%) |
Jan 17, 2024 | 0.8800 | 0.9100 | 0.8200 | 0.8750 | 390,500 | -0.01(-0.75%) |
Jan 16, 2024 | 0.7670 | 0.8930 | 0.7670 | 0.8816 | 672,153 | +0.08(+10.61%) |
Jan 12, 2024 | 0.7549 | 0.8000 | 0.7050 | 0.7970 | 567,472 | +0.06(+7.70%) |
Jan 11, 2024 | 0.7166 | 0.7531 | 0.7090 | 0.7400 | 199,978 | +0.02(+3.25%) |
Jan 10, 2024 | 0.8000 | 0.8000 | 0.7150 | 0.7167 | 124,210 | -0.07(-8.70%) |
Jan 09, 2024 | 0.7530 | 0.7850 | 0.7034 | 0.7850 | 157,405 | +0.03(+3.29%) |
Jan 08, 2024 | 0.7600 | 0.8008 | 0.7400 | 0.7600 | 499,868 | -0.01(-1.36%) |
Jan 05, 2024 | 0.7370 | 0.8008 | 0.6651 | 0.7705 | 386,629 | +0.07(+10.26%) |
Jan 04, 2024 | 0.6800 | 0.7500 | 0.6600 | 0.6988 | 279,815 | +0.02(+2.96%) |
Jan 03, 2024 | 0.6250 | 0.7000 | 0.6089 | 0.6787 | 226,356 | +0.05(+8.47%) |