Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5705 | 0.5830 | 0.5600 | 0.5600 | 238,464 | -0.01(-2.27%) |
Feb 28, 2024 | 0.5861 | 0.5861 | 0.5701 | 0.5730 | 102,853 | -0.02(-3.21%) |
Feb 27, 2024 | 0.6071 | 0.6134 | 0.5846 | 0.5920 | 76,604 | -0.03(-4.45%) |
Feb 26, 2024 | 0.6318 | 0.6400 | 0.6015 | 0.6196 | 167,397 | -0.02(-3.28%) |
Feb 23, 2024 | 0.6240 | 0.6489 | 0.6189 | 0.6406 | 123,696 | +0.01(+0.82%) |
Feb 22, 2024 | 0.6512 | 0.6638 | 0.6332 | 0.6354 | 51,076 | -0.02(-3.11%) |
Feb 21, 2024 | 0.6600 | 0.6625 | 0.6422 | 0.6558 | 51,463 | -0.01(-0.92%) |
Feb 20, 2024 | 0.6893 | 0.6928 | 0.6595 | 0.6619 | 80,661 | -0.03(-3.98%) |
Feb 16, 2024 | 0.6753 | 0.6893 | 0.6730 | 0.6893 | 19,426 | +0.01(+0.77%) |
Feb 15, 2024 | 0.6871 | 0.6893 | 0.6700 | 0.6840 | 43,148 | +0.00(+0.12%) |
Feb 14, 2024 | 0.6640 | 0.6832 | 0.6530 | 0.6832 | 145,713 | +0.01(+1.97%) |
Feb 13, 2024 | 0.6700 | 0.6815 | 0.6700 | 0.6700 | 118,065 | -0.01(-2.05%) |
Feb 12, 2024 | 0.6365 | 0.6860 | 0.6350 | 0.6840 | 36,858 | +0.00(+0.59%) |
Feb 09, 2024 | 0.6880 | 0.6880 | 0.6653 | 0.6800 | 85,955 | -0.00(-0.01%) |
Feb 08, 2024 | 0.7540 | 0.7540 | 0.6801 | 0.6801 | 129,807 | -0.04(-5.45%) |
Feb 07, 2024 | 0.7067 | 0.7193 | 0.6792 | 0.7193 | 124,487 | +0.02(+2.20%) |
Feb 06, 2024 | 0.7099 | 0.7230 | 0.7023 | 0.7038 | 30,868 | -0.02(-2.25%) |
Feb 05, 2024 | 0.7182 | 0.7328 | 0.6954 | 0.7200 | 52,801 | -0.01(-1.28%) |
Feb 02, 2024 | 0.7397 | 0.7636 | 0.7200 | 0.7293 | 190,641 | -0.02(-2.42%) |
Feb 01, 2024 | 0.7230 | 0.7600 | 0.7200 | 0.7474 | 27,858 | +0.03(+3.52%) |
Jan 31, 2024 | 0.7682 | 0.7881 | 0.7167 | 0.7220 | 84,956 | -0.07(-8.54%) |
Jan 30, 2024 | 0.7500 | 0.7894 | 0.7500 | 0.7894 | 86,960 | +0.03(+3.37%) |
Jan 29, 2024 | 0.7871 | 0.8024 | 0.7500 | 0.7637 | 66,222 | -0.06(-7.21%) |
Jan 26, 2024 | 0.7992 | 0.8299 | 0.7662 | 0.8230 | 137,893 | +0.04(+5.04%) |
Jan 25, 2024 | 0.7030 | 0.7900 | 0.7030 | 0.7835 | 74,994 | +0.05(+7.31%) |
Jan 24, 2024 | 0.7573 | 0.7646 | 0.7073 | 0.7301 | 124,638 | -0.04(-5.29%) |
Jan 23, 2024 | 0.6395 | 0.7709 | 0.6241 | 0.7709 | 163,270 | +0.11(+17.32%) |
Jan 22, 2024 | 0.7010 | 0.7010 | 0.6341 | 0.6571 | 227,078 | -0.01(-1.01%) |
Jan 19, 2024 | 0.6667 | 0.6734 | 0.6601 | 0.6638 | 40,679 | -0.00(-0.43%) |
Jan 18, 2024 | 0.6750 | 0.6925 | 0.6500 | 0.6667 | 165,232 | -0.01(-1.96%) |
Jan 17, 2024 | 0.6799 | 0.6800 | 0.6502 | 0.6800 | 136,146 | -0.01(-1.45%) |
Jan 16, 2024 | 0.6864 | 0.6904 | 0.6358 | 0.6900 | 361,114 | +0.03(+4.55%) |
Jan 12, 2024 | 0.6725 | 0.6856 | 0.6530 | 0.6600 | 97,083 | -0.01(-1.86%) |
Jan 11, 2024 | 0.6874 | 0.6874 | 0.6500 | 0.6725 | 97,900 | +0.01(+1.13%) |
Jan 10, 2024 | 0.6395 | 0.6852 | 0.6395 | 0.6650 | 167,666 | +0.04(+6.66%) |
Jan 09, 2024 | 0.6285 | 0.6300 | 0.5936 | 0.6235 | 120,680 | +0.03(+4.21%) |
Jan 08, 2024 | 0.5919 | 0.5983 | 0.5864 | 0.5983 | 24,277 | -0.01(-1.11%) |
Jan 05, 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6050 | 18,400 | +0.01(+0.83%) |
Jan 04, 2024 | 0.5874 | 0.6000 | 0.5809 | 0.6000 | 12,050 | +0.00(+0.49%) |
Jan 03, 2024 | 0.5940 | 0.6001 | 0.5878 | 0.5971 | 12,127 | -0.00(-0.48%) |
Jan 02, 2024 | 0.6000 | 0.6190 | 0.5895 | 0.6000 | 34,508 | -0.01(-1.93%) |
Dec 29, 2023 | 0.6118 | 0.6200 | 0.5982 | 0.6118 | 25,460 | -0.00(-0.67%) |
Dec 28, 2023 | 0.6396 | 0.6479 | 0.6150 | 0.6159 | 11,316 | -0.01(-1.85%) |
Dec 27, 2023 | 0.6080 | 0.6598 | 0.6060 | 0.6275 | 61,039 | +0.02(+3.55%) |
Dec 26, 2023 | 0.6000 | 0.6100 | 0.6000 | 0.6060 | 9,610 | +0.01(+1.63%) |
Dec 22, 2023 | 0.5967 | 0.6198 | 0.5915 | 0.5963 | 47,393 | +0.00(+0.18%) |
Dec 21, 2023 | 0.5814 | 0.5952 | 0.5752 | 0.5952 | 111,694 | +0.02(+2.92%) |
Dec 20, 2023 | 0.5800 | 0.5800 | 0.5657 | 0.5783 | 19,225 | +0.01(+1.10%) |
Dec 19, 2023 | 0.5600 | 0.5773 | 0.5521 | 0.5720 | 17,450 | +0.01(+2.00%) |
Dec 18, 2023 | 0.5603 | 0.5610 | 0.5501 | 0.5608 | 53,287 | -0.01(-1.61%) |
Dec 15, 2023 | 0.5865 | 0.5865 | 0.5603 | 0.5700 | 6,249 | -0.02(-2.75%) |
Dec 14, 2023 | 0.5900 | 0.6000 | 0.5685 | 0.5861 | 19,373 | +0.01(+1.93%) |
Dec 13, 2023 | 0.5559 | 0.5750 | 0.5451 | 0.5750 | 17,918 | +0.02(+3.77%) |
Dec 12, 2023 | 0.5765 | 0.5801 | 0.5541 | 0.5541 | 28,798 | -0.02(-3.42%) |
Dec 11, 2023 | 0.5616 | 0.5737 | 0.5505 | 0.5737 | 62,552 | +0.01(+1.63%) |
Dec 08, 2023 | 0.5761 | 0.5850 | 0.5645 | 0.5645 | 44,998 | -0.01(-2.20%) |
Dec 07, 2023 | 0.5911 | 0.6240 | 0.5717 | 0.5772 | 85,569 | -0.01(-2.17%) |
Dec 06, 2023 | 0.5850 | 0.6011 | 0.5825 | 0.5900 | 112,150 | +0.02(+2.73%) |
Dec 05, 2023 | 0.5842 | 0.6088 | 0.5675 | 0.5743 | 88,169 | -0.02(-3.96%) |
Dec 04, 2023 | 0.6113 | 0.6160 | 0.5980 | 0.5980 | 33,617 | -0.04(-5.83%) |