Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6422 | 0.6812 | 0.6325 | 0.6568 | 262,050 | +0.03(+5.04%) |
Feb 28, 2024 | 0.6208 | 0.6422 | 0.5877 | 0.6253 | 140,595 | +0.00(+0.34%) |
Feb 27, 2024 | 0.5839 | 0.6383 | 0.5747 | 0.6232 | 232,723 | +0.04(+7.65%) |
Feb 26, 2024 | 0.6325 | 0.6421 | 0.5741 | 0.5789 | 404,808 | -0.03(-4.80%) |
Feb 23, 2024 | 0.5352 | 0.6714 | 0.5175 | 0.6081 | 411,592 | +0.06(+11.59%) |
Feb 22, 2024 | 0.5255 | 0.5839 | 0.5060 | 0.5449 | 311,143 | +0.03(+6.67%) |
Feb 21, 2024 | 0.5109 | 0.5255 | 0.4672 | 0.5109 | 508,220 | +0.04(+9.37%) |
Feb 20, 2024 | 0.4865 | 0.5157 | 0.4574 | 0.4671 | 126,397 | -0.01(-2.04%) |
Feb 16, 2024 | 0.4768 | 0.5060 | 0.4515 | 0.4768 | 603,289 | +0.02(+4.26%) |
Feb 15, 2024 | 0.4505 | 0.4783 | 0.4505 | 0.4574 | 58,254 | +0.01(+1.29%) |
Feb 14, 2024 | 0.4603 | 0.4832 | 0.4505 | 0.4515 | 34,016 | +0.00(+0.22%) |
Feb 13, 2024 | 0.4865 | 0.4865 | 0.4486 | 0.4505 | 44,938 | -0.04(-7.40%) |
Feb 12, 2024 | 0.4963 | 0.4988 | 0.4865 | 0.4865 | 78,145 | +0.00(+0.00%) |
Feb 09, 2024 | 0.5013 | 0.5013 | 0.4865 | 0.4865 | 17,874 | -0.02(-3.47%) |
Feb 08, 2024 | 0.5012 | 0.5182 | 0.5012 | 0.5041 | 59,557 | +0.00(+0.00%) |
Feb 07, 2024 | 0.5060 | 0.5060 | 0.5012 | 0.5041 | 62,144 | -0.01(-1.84%) |
Feb 06, 2024 | 0.5157 | 0.5206 | 0.5075 | 0.5135 | 55,660 | +0.01(+1.31%) |
Feb 05, 2024 | 0.5157 | 0.5264 | 0.5060 | 0.5069 | 73,772 | +0.01(+1.09%) |
Feb 02, 2024 | 0.5060 | 0.5157 | 0.4964 | 0.5014 | 37,636 | +0.01(+3.00%) |
Feb 01, 2024 | 0.4963 | 0.5021 | 0.4790 | 0.4868 | 20,530 | +0.01(+1.89%) |
Jan 31, 2024 | 0.5060 | 0.5060 | 0.4778 | 0.4778 | 38,807 | -0.03(-5.58%) |
Jan 30, 2024 | 0.4963 | 0.5060 | 0.4765 | 0.5060 | 43,415 | +0.02(+3.90%) |
Jan 29, 2024 | 0.5060 | 0.5060 | 0.4865 | 0.4870 | 37,059 | -0.01(-2.83%) |
Jan 26, 2024 | 0.4963 | 0.5128 | 0.4476 | 0.5012 | 48,957 | +0.02(+4.06%) |
Jan 25, 2024 | 0.4865 | 0.5157 | 0.4769 | 0.4817 | 25,564 | +0.00(+1.00%) |
Jan 24, 2024 | 0.4864 | 0.5352 | 0.4653 | 0.4769 | 60,363 | +0.01(+2.10%) |
Jan 23, 2024 | 0.4768 | 0.5060 | 0.4503 | 0.4671 | 52,253 | +0.02(+4.51%) |
Jan 22, 2024 | 0.4390 | 0.4671 | 0.4137 | 0.4469 | 45,392 | +0.01(+1.84%) |
Jan 19, 2024 | 0.4475 | 0.4475 | 0.4389 | 0.4389 | 16,106 | +0.00(+0.00%) |
Jan 18, 2024 | 0.4574 | 0.4768 | 0.4379 | 0.4389 | 76,225 | -0.02(-4.25%) |
Jan 17, 2024 | 0.4476 | 0.4768 | 0.4476 | 0.4583 | 56,599 | +0.01(+2.39%) |
Jan 16, 2024 | 0.4865 | 0.4865 | 0.4379 | 0.4476 | 86,181 | -0.04(-8.00%) |
Jan 12, 2024 | 0.4865 | 0.5060 | 0.4865 | 0.4865 | 22,095 | +0.00(+0.00%) |
Jan 11, 2024 | 0.4963 | 0.5079 | 0.4865 | 0.4865 | 39,382 | -0.02(-3.85%) |
Jan 10, 2024 | 0.5157 | 0.5157 | 0.4768 | 0.5060 | 28,397 | +0.05(+10.64%) |
Jan 09, 2024 | 0.4821 | 0.4821 | 0.4477 | 0.4574 | 65,596 | -0.02(-4.08%) |
Jan 08, 2024 | 0.4873 | 0.4875 | 0.4682 | 0.4768 | 46,369 | -0.01(-2.00%) |
Jan 05, 2024 | 0.5371 | 0.5371 | 0.4865 | 0.4865 | 24,839 | -0.07(-12.19%) |
Jan 04, 2024 | 0.5255 | 0.5547 | 0.5050 | 0.5541 | 33,021 | +0.06(+11.52%) |
Jan 03, 2024 | 0.4830 | 0.5015 | 0.4774 | 0.4969 | 22,281 | +0.01(+2.12%) |
Jan 02, 2024 | 0.5060 | 0.5138 | 0.4698 | 0.4865 | 56,180 | -0.00(-0.20%) |
Dec 29, 2023 | 0.4856 | 0.5060 | 0.4779 | 0.4875 | 90,620 | -0.01(-1.38%) |
Dec 28, 2023 | 0.4919 | 0.5041 | 0.4865 | 0.4943 | 46,880 | +0.01(+1.58%) |
Dec 27, 2023 | 0.5352 | 0.5352 | 0.4865 | 0.4866 | 64,319 | -0.02(-3.83%) |
Dec 26, 2023 | 0.4963 | 0.5352 | 0.4963 | 0.5060 | 90,532 | +0.01(+1.96%) |
Dec 22, 2023 | 0.4710 | 0.5041 | 0.4476 | 0.4963 | 68,713 | -0.01(-1.54%) |
Dec 21, 2023 | 0.5036 | 0.5353 | 0.4768 | 0.5041 | 33,907 | +0.02(+3.60%) |
Dec 20, 2023 | 0.4875 | 0.4875 | 0.4710 | 0.4865 | 30,942 | +0.00(+0.00%) |
Dec 19, 2023 | 0.4865 | 0.5060 | 0.4768 | 0.4865 | 48,328 | -0.01(-1.28%) |
Dec 18, 2023 | 0.5255 | 0.5255 | 0.4768 | 0.4929 | 138,701 | -0.03(-6.20%) |
Dec 15, 2023 | 0.5353 | 0.5353 | 0.4865 | 0.5255 | 96,717 | -0.04(-7.53%) |
Dec 14, 2023 | 0.5644 | 0.5822 | 0.5595 | 0.5683 | 23,852 | +0.00(+0.65%) |
Dec 13, 2023 | 0.5579 | 0.5839 | 0.5579 | 0.5646 | 27,210 | +0.02(+3.59%) |
Dec 12, 2023 | 0.5298 | 0.5741 | 0.5255 | 0.5450 | 44,180 | +0.02(+2.88%) |
Dec 11, 2023 | 0.5449 | 0.5839 | 0.5179 | 0.5298 | 50,320 | -0.04(-7.73%) |
Dec 08, 2023 | 0.5936 | 0.6100 | 0.5352 | 0.5741 | 28,866 | -0.02(-3.28%) |
Dec 07, 2023 | 0.5992 | 0.6325 | 0.5741 | 0.5936 | 74,781 | -0.04(-5.99%) |
Dec 06, 2023 | 0.6062 | 0.6812 | 0.6062 | 0.6314 | 22,206 | -0.00(-0.17%) |
Dec 05, 2023 | 0.5980 | 0.6687 | 0.5980 | 0.6325 | 42,066 | +0.00(+0.00%) |
Dec 04, 2023 | 0.5669 | 0.6325 | 0.5669 | 0.6325 | 38,540 | +0.05(+8.35%) |