Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6500 | 0.6782 | 0.5700 | 0.5700 | 39,704 | -0.07(-11.08%) |
Mar 27, 2024 | 0.6991 | 0.7000 | 0.6225 | 0.6410 | 21,291 | +0.03(+4.91%) |
Mar 26, 2024 | 0.6800 | 0.7140 | 0.6000 | 0.6110 | 164,215 | -0.07(-10.45%) |
Mar 25, 2024 | 0.7100 | 0.7359 | 0.6791 | 0.6823 | 28,499 | -0.02(-2.53%) |
Mar 22, 2024 | 0.7200 | 0.7499 | 0.7000 | 0.7000 | 21,368 | -0.03(-3.47%) |
Mar 21, 2024 | 0.7029 | 0.7260 | 0.7029 | 0.7252 | 5,913 | +0.02(+3.17%) |
Mar 20, 2024 | 0.7200 | 0.7500 | 0.7010 | 0.7029 | 31,041 | -0.01(-1.00%) |
Mar 19, 2024 | 0.7355 | 0.7931 | 0.6968 | 0.7100 | 143,064 | -0.05(-7.01%) |
Mar 18, 2024 | 0.7000 | 0.8463 | 0.7000 | 0.7635 | 170,391 | +0.07(+9.35%) |
Mar 15, 2024 | 0.7000 | 0.7500 | 0.6740 | 0.6982 | 68,528 | -0.05(-6.87%) |
Mar 14, 2024 | 0.8400 | 0.8788 | 0.7120 | 0.7497 | 310,363 | -0.20(-21.42%) |
Mar 13, 2024 | 0.8000 | 0.9645 | 0.7401 | 0.9540 | 2,352,893 | +0.24(+33.02%) |
Mar 12, 2024 | 0.7380 | 0.7876 | 0.6990 | 0.7172 | 5,257 | -0.02(-2.82%) |
Mar 11, 2024 | 0.6715 | 0.7568 | 0.6715 | 0.7380 | 25,049 | +0.08(+11.45%) |
Mar 08, 2024 | 0.7200 | 0.7690 | 0.6622 | 0.6622 | 13,278 | -0.06(-8.03%) |
Mar 07, 2024 | 0.6700 | 0.7490 | 0.6700 | 0.7200 | 4,251 | +0.02(+2.84%) |
Mar 06, 2024 | 0.6610 | 0.7490 | 0.6610 | 0.7001 | 8,736 | +0.04(+6.04%) |
Mar 05, 2024 | 0.7800 | 0.8100 | 0.6602 | 0.6602 | 28,926 | -0.15(-18.49%) |
Mar 04, 2024 | 0.7600 | 0.8100 | 0.7600 | 0.8100 | 9,702 | +0.05(+7.14%) |
Mar 01, 2024 | 0.8200 | 0.8200 | 0.6400 | 0.7560 | 8,581 | -0.03(-4.32%) |
Feb 29, 2024 | 0.7800 | 0.7901 | 0.7800 | 0.7901 | 7,576 | +0.01(+1.29%) |
Feb 28, 2024 | 0.7600 | 0.8938 | 0.7600 | 0.7800 | 13,349 | +0.02(+2.63%) |
Feb 27, 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7600 | 21,846 | +0.04(+5.54%) |
Feb 26, 2024 | 0.6750 | 0.7390 | 0.6035 | 0.7201 | 29,897 | +0.02(+3.60%) |
Feb 23, 2024 | 0.6801 | 0.7245 | 0.6801 | 0.6951 | 30,176 | +0.01(+0.72%) |
Feb 22, 2024 | 0.7625 | 0.7625 | 0.6682 | 0.6901 | 63,108 | +0.02(+3.00%) |
Feb 21, 2024 | 0.6600 | 0.7255 | 0.6511 | 0.6700 | 56,184 | -0.04(-5.50%) |
Feb 20, 2024 | 0.8277 | 0.8401 | 0.6521 | 0.7090 | 47,329 | -0.18(-20.34%) |
Feb 16, 2024 | 0.8000 | 0.9600 | 0.7500 | 0.8900 | 284,568 | +0.06(+7.23%) |
Feb 15, 2024 | 0.6800 | 0.8900 | 0.6500 | 0.8300 | 420,151 | +0.09(+11.97%) |
Feb 14, 2024 | 0.6005 | 1.650 | 0.6002 | 0.7413 | 8,487,555 | +0.17(+30.01%) |
Feb 13, 2024 | 0.5558 | 0.5995 | 0.5003 | 0.5702 | 58,141 | +0.00(+0.21%) |
Feb 12, 2024 | 0.5900 | 0.5900 | 0.5000 | 0.5690 | 119,220 | +0.01(+2.61%) |
Feb 09, 2024 | 0.6010 | 0.6010 | 0.5216 | 0.5545 | 49,605 | -0.03(-5.38%) |
Feb 08, 2024 | 0.6010 | 0.9500 | 0.5311 | 0.5860 | 995,655 | +0.00(+0.05%) |
Feb 07, 2024 | 0.5615 | 0.6100 | 0.5615 | 0.5857 | 7,481 | -0.03(-4.34%) |
Feb 06, 2024 | 0.7200 | 0.7200 | 0.5209 | 0.6123 | 65,918 | -0.19(-23.46%) |
Feb 05, 2024 | 0.8047 | 0.8287 | 0.7201 | 0.8000 | 11,076 | -0.00(-0.58%) |
Feb 02, 2024 | 0.7497 | 0.8200 | 0.7270 | 0.8047 | 28,603 | +0.11(+16.12%) |
Feb 01, 2024 | 0.6900 | 0.6930 | 0.6509 | 0.6930 | 21,562 | +0.00(+0.00%) |
Jan 31, 2024 | 0.6500 | 0.6930 | 0.6500 | 0.6930 | 9,360 | +0.04(+6.62%) |
Jan 30, 2024 | 0.5100 | 0.7000 | 0.5099 | 0.6500 | 30,175 | +0.08(+14.04%) |
Jan 29, 2024 | 0.6420 | 0.6420 | 0.5000 | 0.5700 | 45,822 | -0.05(-8.06%) |
Jan 26, 2024 | 0.6123 | 0.6445 | 0.5800 | 0.6200 | 17,890 | -0.02(-3.80%) |
Jan 25, 2024 | 0.5610 | 0.6689 | 0.5610 | 0.6445 | 70,621 | +0.01(+1.08%) |
Jan 24, 2024 | 0.7000 | 0.7800 | 0.5500 | 0.6376 | 64,569 | -0.15(-19.29%) |
Jan 23, 2024 | 0.8268 | 0.8277 | 0.7099 | 0.7900 | 14,430 | -0.04(-4.55%) |
Jan 22, 2024 | 0.8900 | 0.8900 | 0.7100 | 0.8277 | 10,230 | -0.06(-7.00%) |
Jan 19, 2024 | 0.9101 | 0.9800 | 0.8101 | 0.8900 | 7,857 | -0.02(-2.11%) |
Jan 18, 2024 | 0.9015 | 1.010 | 0.8801 | 0.9092 | 4,116 | -0.10(-9.98%) |
Jan 17, 2024 | 1.010 | 1.027 | 0.8101 | 1.010 | 10,319 | -0.01(-0.98%) |
Jan 16, 2024 | 1.020 | 1.050 | 0.9487 | 1.020 | 31,443 | +0.00(+0.00%) |
Jan 12, 2024 | 0.9900 | 1.020 | 0.8900 | 1.020 | 2,708 | +0.02(+2.00%) |
Jan 11, 2024 | 1.000 | 1.020 | 0.8750 | 1.000 | 6,463 | +0.00(+0.00%) |
Jan 10, 2024 | 1.010 | 1.014 | 0.9800 | 1.000 | 13,602 | +0.02(+1.63%) |
Jan 09, 2024 | 0.9700 | 1.020 | 0.9466 | 0.9840 | 13,644 | +0.00(+0.41%) |
Jan 08, 2024 | 0.8499 | 1.050 | 0.7709 | 0.9800 | 16,026 | -0.07(-6.67%) |
Jan 05, 2024 | 1.050 | 1.050 | 1.000 | 1.050 | 6,395 | -0.01(-0.94%) |
Jan 04, 2024 | 1.090 | 1.090 | 1.000 | 1.060 | 30,809 | -0.03(-2.75%) |
Jan 03, 2024 | 1.110 | 1.110 | 1.054 | 1.090 | 9,069 | -0.02(-1.80%) |