Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8040 | 0.8200 | 0.7910 | 0.8200 | 87,612 | +0.02(+2.03%) |
Feb 28, 2024 | 0.8039 | 0.8498 | 0.7901 | 0.8037 | 57,457 | -0.02(-2.82%) |
Feb 27, 2024 | 0.8200 | 0.8400 | 0.8078 | 0.8270 | 91,367 | -0.01(-1.43%) |
Feb 26, 2024 | 0.8100 | 0.8390 | 0.8100 | 0.8390 | 45,503 | +0.00(+0.00%) |
Feb 23, 2024 | 0.8200 | 0.8400 | 0.8038 | 0.8390 | 32,328 | +0.02(+2.94%) |
Feb 22, 2024 | 0.8100 | 0.8399 | 0.8052 | 0.8150 | 120,007 | +0.00(+0.60%) |
Feb 21, 2024 | 0.7700 | 0.8261 | 0.7700 | 0.8101 | 82,769 | +0.02(+3.12%) |
Feb 20, 2024 | 0.8000 | 0.8071 | 0.7650 | 0.7856 | 125,243 | -0.06(-7.58%) |
Feb 16, 2024 | 0.9300 | 0.9300 | 0.8474 | 0.8500 | 67,042 | -0.01(-0.63%) |
Feb 15, 2024 | 0.8500 | 0.9399 | 0.8500 | 0.8554 | 23,832 | +0.01(+0.64%) |
Feb 14, 2024 | 0.8760 | 0.9199 | 0.8400 | 0.8500 | 42,530 | +0.00(+0.12%) |
Feb 13, 2024 | 0.8400 | 0.8499 | 0.8254 | 0.8490 | 48,845 | -0.01(-1.28%) |
Feb 12, 2024 | 0.8618 | 0.8843 | 0.8600 | 0.8600 | 22,838 | +0.01(+1.06%) |
Feb 09, 2024 | 0.8618 | 0.8618 | 0.8327 | 0.8510 | 39,386 | -0.02(-2.06%) |
Feb 08, 2024 | 0.8900 | 0.9198 | 0.8500 | 0.8689 | 41,943 | -0.02(-2.15%) |
Feb 07, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8880 | 32,307 | -0.00(-0.52%) |
Feb 06, 2024 | 0.9110 | 0.9110 | 0.8860 | 0.8926 | 46,404 | +0.00(+0.17%) |
Feb 05, 2024 | 0.9200 | 0.9200 | 0.8719 | 0.8911 | 34,287 | -0.01(-0.99%) |
Feb 02, 2024 | 0.8787 | 0.9444 | 0.8787 | 0.9000 | 15,284 | +0.01(+1.12%) |
Feb 01, 2024 | 0.9100 | 0.9301 | 0.8800 | 0.8900 | 72,466 | -0.03(-2.94%) |
Jan 31, 2024 | 0.9082 | 0.9486 | 0.8800 | 0.9170 | 24,178 | +0.05(+5.40%) |
Jan 30, 2024 | 0.9101 | 0.9299 | 0.8122 | 0.8700 | 52,054 | -0.04(-4.67%) |
Jan 29, 2024 | 0.9400 | 0.9361 | 0.9001 | 0.9126 | 22,629 | +0.02(+1.97%) |
Jan 26, 2024 | 0.9202 | 0.9400 | 0.8700 | 0.8950 | 70,786 | -0.01(-1.29%) |
Jan 25, 2024 | 0.8801 | 0.9392 | 0.8801 | 0.9067 | 13,908 | +0.04(+4.22%) |
Jan 24, 2024 | 0.9200 | 0.9230 | 0.8700 | 0.8700 | 13,382 | -0.01(-1.14%) |
Jan 23, 2024 | 0.8800 | 0.9000 | 0.8597 | 0.8800 | 37,381 | +0.01(+1.15%) |
Jan 22, 2024 | 0.8599 | 0.8823 | 0.8599 | 0.8700 | 15,046 | +0.04(+4.82%) |
Jan 19, 2024 | 0.8506 | 0.8540 | 0.8300 | 0.8300 | 21,851 | -0.00(-0.12%) |
Jan 18, 2024 | 0.8612 | 0.8880 | 0.8310 | 0.8310 | 32,961 | -0.03(-3.37%) |
Jan 17, 2024 | 0.8861 | 0.8861 | 0.8501 | 0.8600 | 13,882 | -0.01(-1.31%) |
Jan 16, 2024 | 0.8901 | 0.9000 | 0.8714 | 0.8714 | 4,976 | -0.03(-3.18%) |
Jan 12, 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9000 | 32,424 | +0.03(+3.23%) |
Jan 11, 2024 | 0.8900 | 0.9428 | 0.8611 | 0.8718 | 19,113 | -0.04(-4.20%) |
Jan 10, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 11,639 | -0.02(-2.15%) |
Jan 09, 2024 | 0.9283 | 0.9500 | 0.9052 | 0.9300 | 22,021 | +0.03(+3.32%) |
Jan 08, 2024 | 0.9727 | 0.9727 | 0.8802 | 0.9001 | 97,719 | +0.03(+3.91%) |
Jan 05, 2024 | 0.9308 | 0.9410 | 0.8002 | 0.8662 | 86,632 | -0.04(-4.45%) |
Jan 04, 2024 | 0.9401 | 0.9401 | 0.8940 | 0.9065 | 39,815 | +0.03(+3.01%) |
Jan 03, 2024 | 0.9331 | 0.9331 | 0.8620 | 0.8800 | 45,726 | -0.07(-7.10%) |
Jan 02, 2024 | 0.9501 | 0.9898 | 0.9300 | 0.9473 | 45,409 | -0.01(-0.58%) |
Dec 29, 2023 | 0.9801 | 1.010 | 0.9468 | 0.9528 | 133,602 | -0.04(-3.78%) |
Dec 28, 2023 | 1.040 | 1.040 | 0.9700 | 0.9902 | 446,399 | -0.05(-4.79%) |
Dec 27, 2023 | 1.050 | 1.070 | 0.9887 | 1.040 | 382,451 | +0.09(+9.60%) |
Dec 26, 2023 | 0.9300 | 0.9696 | 0.9200 | 0.9489 | 146,769 | +0.03(+3.01%) |
Dec 22, 2023 | 0.9301 | 0.9473 | 0.8900 | 0.9212 | 180,342 | +0.00(+0.13%) |
Dec 21, 2023 | 0.9501 | 0.9700 | 0.8574 | 0.9200 | 170,378 | -0.04(-4.17%) |
Dec 20, 2023 | 0.9900 | 1.000 | 0.9400 | 0.9600 | 442,603 | +0.06(+6.21%) |
Dec 19, 2023 | 0.8800 | 0.9248 | 0.8800 | 0.9039 | 291,704 | +0.03(+3.30%) |
Dec 18, 2023 | 0.8615 | 0.9000 | 0.8482 | 0.8750 | 582,572 | +0.05(+5.87%) |
Dec 15, 2023 | 0.8821 | 0.9000 | 0.8118 | 0.8265 | 1,137,228 | -0.02(-2.72%) |
Dec 14, 2023 | 0.8300 | 0.8548 | 0.8101 | 0.8496 | 329,188 | +0.05(+6.20%) |
Dec 13, 2023 | 0.7550 | 0.8099 | 0.7500 | 0.8000 | 250,581 | +0.03(+3.90%) |
Dec 12, 2023 | 0.8100 | 0.8300 | 0.7600 | 0.7700 | 1,081,630 | -0.02(-1.91%) |
Dec 11, 2023 | 0.7900 | 0.8120 | 0.7660 | 0.7850 | 622,383 | -0.03(-3.31%) |
Dec 08, 2023 | 0.8100 | 0.8200 | 0.7900 | 0.8119 | 296,738 | +0.02(+2.77%) |
Dec 07, 2023 | 0.8000 | 0.8000 | 0.7611 | 0.7900 | 219,481 | +0.02(+2.15%) |
Dec 06, 2023 | 0.7799 | 0.7810 | 0.7530 | 0.7734 | 612,863 | +0.03(+4.02%) |
Dec 05, 2023 | 0.7300 | 0.7622 | 0.7300 | 0.7435 | 753,117 | +0.04(+6.21%) |
Dec 04, 2023 | 0.7400 | 0.7699 | 0.6675 | 0.7000 | 4,719,779 | -0.04(-5.79%) |