Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 0.8500 | 0.9337 | 0.8000 | 0.8000 | 604,074 | -0.03(-4.08%) |
Dec 29, 2023 | 0.9100 | 0.9200 | 0.8133 | 0.8340 | 1,051,452 | -0.07(-7.77%) |
Dec 28, 2023 | 1.000 | 1.020 | 0.9020 | 0.9043 | 596,707 | -0.09(-9.07%) |
Dec 27, 2023 | 1.080 | 1.190 | 0.9600 | 0.9945 | 1,433,692 | -0.07(-6.18%) |
Dec 26, 2023 | 0.8800 | 1.140 | 0.8651 | 1.060 | 1,259,351 | +0.22(+26.12%) |
Dec 22, 2023 | 0.7120 | 0.8831 | 0.7120 | 0.8405 | 1,003,249 | +0.11(+14.79%) |
Dec 21, 2023 | 0.7400 | 0.7870 | 0.7100 | 0.7322 | 650,939 | -0.00(-0.18%) |
Dec 20, 2023 | 0.7500 | 0.8800 | 0.7200 | 0.7335 | 707,385 | -0.01(-1.21%) |
Dec 19, 2023 | 0.6759 | 0.7500 | 0.6702 | 0.7425 | 567,165 | +0.08(+11.59%) |
Dec 18, 2023 | 0.7900 | 0.7905 | 0.6636 | 0.6654 | 605,044 | -0.11(-14.08%) |
Dec 15, 2023 | 0.8200 | 0.8300 | 0.7301 | 0.7744 | 805,652 | -0.06(-7.08%) |
Dec 14, 2023 | 0.6300 | 0.8500 | 0.6300 | 0.8334 | 990,515 | +0.21(+33.34%) |
Dec 13, 2023 | 0.5556 | 0.6293 | 0.5405 | 0.6250 | 488,672 | +0.05(+8.73%) |
Dec 12, 2023 | 0.5370 | 0.6000 | 0.4850 | 0.5748 | 1,489,204 | +0.05(+9.09%) |
Dec 11, 2023 | 0.5501 | 0.5720 | 0.5200 | 0.5269 | 854,576 | -0.03(-5.59%) |
Dec 08, 2023 | 0.5600 | 0.6033 | 0.5459 | 0.5581 | 532,228 | -0.01(-2.09%) |
Dec 07, 2023 | 0.5964 | 0.6073 | 0.5456 | 0.5700 | 548,217 | -0.01(-2.45%) |
Dec 06, 2023 | 0.5700 | 0.6000 | 0.5655 | 0.5843 | 461,318 | -0.00(-0.29%) |
Dec 05, 2023 | 0.5906 | 0.6099 | 0.5400 | 0.5860 | 477,777 | -0.02(-3.73%) |
Dec 04, 2023 | 0.5700 | 0.6100 | 0.5397 | 0.6087 | 605,878 | +0.04(+6.98%) |