Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7139 | 0.7466 | 0.7111 | 0.7442 | 241,424 | +0.03(+3.50%) |
Apr 29, 2024 | 0.7289 | 0.7389 | 0.7129 | 0.7190 | 212,945 | -0.00(-0.29%) |
Apr 26, 2024 | 0.7400 | 0.7400 | 0.7100 | 0.7211 | 358,641 | -0.00(-0.54%) |
Apr 25, 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7250 | 622,388 | -0.07(-8.81%) |
Apr 24, 2024 | 0.7611 | 0.8550 | 0.7400 | 0.7950 | 2,416,799 | +0.06(+8.44%) |
Apr 23, 2024 | 0.7300 | 0.7600 | 0.7206 | 0.7331 | 248,337 | -0.01(-1.52%) |
Apr 22, 2024 | 0.7300 | 0.7500 | 0.7066 | 0.7444 | 699,511 | -0.02(-2.53%) |
Apr 19, 2024 | 0.7397 | 0.7925 | 0.7196 | 0.7637 | 1,305,194 | +0.01(+1.81%) |
Apr 18, 2024 | 0.7486 | 0.7940 | 0.7100 | 0.7501 | 882,297 | -0.07(-8.00%) |
Apr 17, 2024 | 0.7400 | 0.8490 | 0.7126 | 0.8153 | 1,731,669 | -0.04(-5.11%) |
Apr 16, 2024 | 1.190 | 1.210 | 0.8127 | 0.8592 | 13,877,783 | -0.25(-22.59%) |
Apr 15, 2024 | 1.180 | 1.320 | 1.010 | 1.110 | 16,900,172 | +0.03(+2.78%) |
Apr 12, 2024 | 0.8900 | 1.180 | 0.7502 | 1.080 | 12,943,918 | +0.30(+38.46%) |
Apr 11, 2024 | 0.8036 | 0.8766 | 0.6700 | 0.7800 | 2,860,492 | -0.03(-3.45%) |
Apr 10, 2024 | 0.6300 | 1.040 | 0.6305 | 0.8079 | 7,746,183 | +0.14(+20.58%) |
Apr 09, 2024 | 0.6275 | 0.6890 | 0.5935 | 0.6700 | 378,465 | +0.02(+3.08%) |
Apr 08, 2024 | 0.6600 | 0.6700 | 0.6011 | 0.6500 | 529,535 | -0.04(-5.52%) |
Apr 05, 2024 | 0.7455 | 0.7980 | 0.6230 | 0.6880 | 3,108,460 | -0.05(-7.03%) |
Apr 04, 2024 | 0.5824 | 0.7400 | 0.5824 | 0.7400 | 1,988,993 | +0.16(+28.16%) |
Apr 03, 2024 | 0.5816 | 0.5899 | 0.5711 | 0.5774 | 100,374 | -0.01(-2.47%) |
Apr 02, 2024 | 0.5890 | 0.6200 | 0.5710 | 0.5920 | 89,853 | -0.02(-2.71%) |
Apr 01, 2024 | 0.6340 | 0.6340 | 0.5900 | 0.6085 | 100,430 | -0.00(-0.72%) |
Mar 28, 2024 | 0.6000 | 0.6200 | 0.5820 | 0.6129 | 48,572 | +0.01(+1.31%) |
Mar 27, 2024 | 0.6060 | 0.6100 | 0.5805 | 0.6050 | 122,876 | -0.01(-0.92%) |
Mar 26, 2024 | 0.6180 | 0.6197 | 0.6000 | 0.6106 | 99,714 | -0.00(-0.76%) |
Mar 25, 2024 | 0.6500 | 0.6500 | 0.6105 | 0.6153 | 201,466 | -0.03(-5.05%) |
Mar 22, 2024 | 0.6500 | 0.6500 | 0.6258 | 0.6480 | 73,252 | +0.00(+0.33%) |
Mar 21, 2024 | 0.6250 | 0.6500 | 0.6232 | 0.6459 | 111,091 | +0.02(+3.68%) |
Mar 20, 2024 | 0.6200 | 0.6749 | 0.6200 | 0.6230 | 206,523 | +0.00(+0.42%) |
Mar 19, 2024 | 0.6930 | 0.7200 | 0.6095 | 0.6204 | 962,837 | -0.08(-11.37%) |
Mar 18, 2024 | 0.7000 | 0.7110 | 0.6900 | 0.7000 | 66,855 | +0.00(+0.14%) |
Mar 15, 2024 | 0.7080 | 0.7250 | 0.6416 | 0.6990 | 175,769 | -0.03(-3.59%) |
Mar 14, 2024 | 0.7461 | 0.7588 | 0.7050 | 0.7250 | 136,441 | -0.04(-4.61%) |
Mar 13, 2024 | 0.7350 | 0.7699 | 0.7320 | 0.7600 | 127,381 | +0.03(+3.40%) |
Mar 12, 2024 | 0.7400 | 0.7541 | 0.7294 | 0.7350 | 51,300 | +0.01(+0.68%) |
Mar 11, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 124,925 | -0.04(-5.19%) |
Mar 08, 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 162,533 | +0.02(+3.09%) |
Mar 07, 2024 | 0.7398 | 0.7550 | 0.7200 | 0.7469 | 97,054 | +0.01(+0.93%) |
Mar 06, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 171,698 | -0.02(-2.62%) |
Mar 05, 2024 | 0.7007 | 0.7699 | 0.7007 | 0.7599 | 414,049 | +0.04(+5.54%) |
Mar 04, 2024 | 0.7500 | 0.7500 | 0.7010 | 0.7200 | 191,895 | -0.03(-3.36%) |
Mar 01, 2024 | 0.7200 | 0.7700 | 0.6900 | 0.7450 | 321,641 | +0.03(+4.09%) |
Feb 29, 2024 | 0.7100 | 0.7394 | 0.7000 | 0.7157 | 216,946 | +0.00(+0.66%) |
Feb 28, 2024 | 0.7500 | 0.7700 | 0.6840 | 0.7110 | 431,559 | -0.08(-10.00%) |
Feb 27, 2024 | 0.7400 | 0.8100 | 0.7110 | 0.7900 | 2,833,748 | +0.08(+11.58%) |
Feb 26, 2024 | 0.7122 | 0.7199 | 0.6831 | 0.7080 | 163,469 | +0.00(+0.61%) |
Feb 23, 2024 | 0.7185 | 0.7240 | 0.7000 | 0.7037 | 111,798 | -0.02(-3.20%) |
Feb 22, 2024 | 0.7180 | 0.7280 | 0.7013 | 0.7270 | 223,174 | +0.04(+5.13%) |
Feb 21, 2024 | 0.7200 | 0.7325 | 0.6901 | 0.6915 | 195,271 | -0.04(-5.01%) |
Feb 20, 2024 | 0.7120 | 0.7450 | 0.7001 | 0.7280 | 687,339 | +0.03(+4.84%) |
Feb 16, 2024 | 0.7090 | 0.7105 | 0.6900 | 0.6944 | 159,503 | -0.01(-1.04%) |
Feb 15, 2024 | 0.7005 | 0.7499 | 0.6810 | 0.7017 | 282,561 | -0.00(-0.47%) |
Feb 14, 2024 | 0.7000 | 0.7199 | 0.6951 | 0.7050 | 372,230 | -0.01(-0.70%) |
Feb 13, 2024 | 0.7000 | 0.7178 | 0.6921 | 0.7100 | 188,230 | -0.00(-0.01%) |
Feb 12, 2024 | 0.6800 | 0.7168 | 0.6800 | 0.7101 | 344,215 | +0.02(+2.36%) |
Feb 09, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.6937 | 151,906 | -0.01(-1.29%) |
Feb 08, 2024 | 0.6980 | 0.7396 | 0.6910 | 0.7028 | 271,870 | +0.01(+1.68%) |
Feb 07, 2024 | 0.7140 | 0.7140 | 0.6900 | 0.6912 | 149,413 | -0.01(-1.23%) |
Feb 06, 2024 | 0.7000 | 0.7300 | 0.6921 | 0.6998 | 196,019 | -0.03(-4.14%) |
Feb 05, 2024 | 0.7000 | 0.7390 | 0.6751 | 0.7300 | 295,420 | +0.04(+5.19%) |
Feb 02, 2024 | 0.7200 | 0.7499 | 0.6710 | 0.6940 | 407,257 | -0.04(-5.57%) |