Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.5700 | 0.6183 | 0.5700 | 0.5911 | 299,971 | +0.01(+1.35%) |
Mar 27, 2024 | 0.5467 | 0.5900 | 0.5402 | 0.5832 | 530,174 | +0.04(+8.28%) |
Mar 26, 2024 | 0.5605 | 0.6055 | 0.5300 | 0.5386 | 574,082 | -0.03(-5.21%) |
Mar 25, 2024 | 0.5700 | 0.5789 | 0.5651 | 0.5682 | 437,532 | -0.00(-0.05%) |
Mar 22, 2024 | 0.6100 | 0.6200 | 0.5510 | 0.5685 | 324,876 | -0.05(-7.33%) |
Mar 21, 2024 | 0.6390 | 0.6390 | 0.5900 | 0.6135 | 483,206 | +0.01(+1.05%) |
Mar 20, 2024 | 0.6000 | 0.6101 | 0.5575 | 0.6071 | 430,372 | +0.00(+0.20%) |
Mar 19, 2024 | 0.5400 | 0.6300 | 0.5400 | 0.6059 | 1,029,472 | +0.07(+12.20%) |
Mar 18, 2024 | 0.5835 | 0.6000 | 0.5347 | 0.5400 | 1,027,784 | -0.00(-0.64%) |
Mar 15, 2024 | 0.5600 | 0.6141 | 0.5435 | 0.5435 | 3,586,306 | -0.02(-4.23%) |
Mar 14, 2024 | 0.6100 | 0.6230 | 0.5675 | 0.5675 | 640,786 | -0.03(-5.68%) |
Mar 13, 2024 | 0.5968 | 0.6254 | 0.5900 | 0.6017 | 280,418 | +0.01(+1.13%) |
Mar 12, 2024 | 0.6246 | 0.6389 | 0.5950 | 0.5950 | 504,383 | -0.03(-4.72%) |
Mar 11, 2024 | 0.6300 | 0.6497 | 0.6138 | 0.6245 | 489,434 | -0.01(-1.00%) |
Mar 08, 2024 | 0.6200 | 0.6600 | 0.5950 | 0.6308 | 681,142 | +0.01(+2.22%) |
Mar 07, 2024 | 0.6200 | 0.6696 | 0.5900 | 0.6171 | 462,731 | -0.01(-1.30%) |
Mar 06, 2024 | 0.6040 | 0.6399 | 0.6019 | 0.6252 | 608,150 | +0.03(+5.50%) |
Mar 05, 2024 | 0.6000 | 0.6200 | 0.5850 | 0.5926 | 465,565 | -0.01(-1.22%) |
Mar 04, 2024 | 0.6250 | 0.6297 | 0.5610 | 0.5999 | 1,076,204 | +0.00(+0.23%) |
Mar 01, 2024 | 0.6433 | 0.6433 | 0.5900 | 0.5985 | 762,063 | -0.02(-3.75%) |
Feb 29, 2024 | 0.6103 | 0.6600 | 0.5920 | 0.6218 | 704,267 | +0.00(+0.50%) |
Feb 28, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6187 | 512,862 | -0.02(-3.15%) |
Feb 27, 2024 | 0.6400 | 0.6500 | 0.6220 | 0.6388 | 858,380 | -0.01(-1.34%) |
Feb 26, 2024 | 0.6500 | 0.7176 | 0.6250 | 0.6475 | 715,123 | -0.00(-0.03%) |
Feb 23, 2024 | 0.7100 | 0.7497 | 0.6400 | 0.6477 | 843,470 | -0.09(-12.61%) |
Feb 22, 2024 | 0.7800 | 0.7808 | 0.6900 | 0.7412 | 658,478 | +0.01(+1.01%) |
Feb 21, 2024 | 0.8388 | 0.8388 | 0.6978 | 0.7338 | 971,571 | -0.06(-7.55%) |
Feb 20, 2024 | 0.7800 | 0.8500 | 0.7700 | 0.7937 | 971,669 | +0.01(+1.76%) |
Feb 16, 2024 | 0.7400 | 0.8008 | 0.7300 | 0.7800 | 1,866,318 | +0.05(+6.12%) |
Feb 15, 2024 | 0.7000 | 0.7600 | 0.6900 | 0.7350 | 1,250,066 | +0.06(+8.57%) |
Feb 14, 2024 | 0.6422 | 0.7000 | 0.6422 | 0.6770 | 695,337 | +0.06(+8.98%) |
Feb 13, 2024 | 0.7100 | 0.7199 | 0.5905 | 0.6212 | 1,205,344 | -0.11(-15.06%) |
Feb 12, 2024 | 0.7000 | 0.7504 | 0.6983 | 0.7313 | 1,523,599 | +0.05(+7.10%) |
Feb 09, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6828 | 615,921 | +0.02(+3.72%) |
Feb 08, 2024 | 0.6500 | 0.6900 | 0.6221 | 0.6583 | 1,576,390 | +0.03(+4.56%) |
Feb 07, 2024 | 0.6068 | 0.6599 | 0.6000 | 0.6296 | 872,712 | +0.02(+3.21%) |
Feb 06, 2024 | 0.5925 | 0.6300 | 0.5507 | 0.6100 | 1,347,234 | +0.03(+4.63%) |
Feb 05, 2024 | 0.6300 | 0.6300 | 0.5830 | 0.5830 | 956,781 | -0.03(-4.36%) |
Feb 02, 2024 | 0.5583 | 0.6550 | 0.5534 | 0.6096 | 961,678 | +0.06(+10.16%) |
Feb 01, 2024 | 0.6400 | 0.6500 | 0.5200 | 0.5534 | 2,268,516 | -0.02(-3.50%) |
Jan 31, 2024 | 0.6000 | 0.6250 | 0.5850 | 0.5735 | 1,004,646 | -0.02(-3.71%) |
Jan 30, 2024 | 0.5700 | 0.6338 | 0.5600 | 0.5956 | 837,659 | +0.03(+5.83%) |
Jan 29, 2024 | 0.5800 | 0.5990 | 0.5350 | 0.5628 | 1,261,810 | +0.02(+3.15%) |
Jan 26, 2024 | 0.5400 | 0.6000 | 0.5168 | 0.5456 | 2,105,361 | +0.00(+0.48%) |
Jan 25, 2024 | 0.4572 | 0.5900 | 0.4500 | 0.5430 | 5,435,117 | -0.16(-22.93%) |
Jan 24, 2024 | 0.6800 | 0.7479 | 0.6698 | 0.7046 | 308,706 | +0.00(+0.10%) |
Jan 23, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7039 | 152,661 | -0.02(-2.92%) |
Jan 22, 2024 | 0.7502 | 0.7737 | 0.7000 | 0.7251 | 307,729 | -0.01(-2.01%) |
Jan 19, 2024 | 0.7200 | 0.7545 | 0.6815 | 0.7400 | 489,396 | +0.04(+5.71%) |
Jan 18, 2024 | 0.8000 | 0.9800 | 0.6775 | 0.7000 | 4,161,344 | +0.07(+10.57%) |
Jan 17, 2024 | 0.6001 | 0.6661 | 0.6000 | 0.6331 | 459,164 | +0.04(+7.14%) |
Jan 16, 2024 | 0.6500 | 0.6529 | 0.5811 | 0.5909 | 484,050 | -0.06(-9.50%) |
Jan 12, 2024 | 0.7000 | 0.7600 | 0.6500 | 0.6529 | 375,138 | -0.05(-7.25%) |
Jan 11, 2024 | 0.7801 | 0.7801 | 0.7000 | 0.7039 | 317,874 | -0.05(-7.06%) |
Jan 10, 2024 | 0.7490 | 0.7797 | 0.7110 | 0.7574 | 339,880 | +0.01(+1.81%) |
Jan 09, 2024 | 0.7207 | 0.7980 | 0.7207 | 0.7439 | 175,396 | +0.02(+3.15%) |
Jan 08, 2024 | 0.7437 | 0.7579 | 0.6900 | 0.7212 | 461,120 | -0.04(-5.76%) |
Jan 05, 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7653 | 297,104 | +0.02(+3.13%) |
Jan 04, 2024 | 0.7402 | 0.7740 | 0.7200 | 0.7421 | 309,039 | -0.02(-2.74%) |
Jan 03, 2024 | 0.8000 | 0.8163 | 0.7151 | 0.7630 | 437,998 | -0.04(-4.63%) |