Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.080 | 1.147 | 1.030 | 1.090 | 200,834 | +0.04(+3.32%) |
Feb 28, 2024 | 1.020 | 1.090 | 0.9900 | 1.055 | 64,723 | +0.05(+5.50%) |
Feb 27, 2024 | 0.9201 | 1.010 | 0.9201 | 1.000 | 49,731 | +0.08(+8.70%) |
Feb 26, 2024 | 0.9300 | 0.9500 | 0.8960 | 0.9200 | 15,567 | +0.02(+2.68%) |
Feb 23, 2024 | 0.8960 | 0.9200 | 0.8960 | 0.8960 | 17,356 | +0.00(+0.00%) |
Feb 22, 2024 | 0.8950 | 0.9099 | 0.8950 | 0.8960 | 22,128 | +0.00(+0.11%) |
Feb 21, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.8950 | 25,728 | -0.03(-2.76%) |
Feb 20, 2024 | 0.9000 | 0.9740 | 0.9000 | 0.9204 | 91,845 | +0.02(+2.27%) |
Feb 16, 2024 | 0.8960 | 0.9299 | 0.8450 | 0.9000 | 53,865 | +0.06(+7.09%) |
Feb 15, 2024 | 0.8100 | 0.8598 | 0.7500 | 0.8404 | 45,292 | -0.02(-2.30%) |
Feb 14, 2024 | 0.8400 | 0.8960 | 0.8000 | 0.8602 | 63,952 | +0.02(+2.39%) |
Feb 13, 2024 | 0.8410 | 0.8600 | 0.8000 | 0.8401 | 14,918 | -0.00(-0.11%) |
Feb 12, 2024 | 0.8225 | 0.8595 | 0.8200 | 0.8410 | 8,280 | +0.02(+2.25%) |
Feb 09, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8225 | 19,496 | +0.00(+0.30%) |
Feb 08, 2024 | 0.8200 | 0.8390 | 0.8100 | 0.8200 | 11,125 | +0.01(+1.23%) |
Feb 07, 2024 | 0.8399 | 0.8399 | 0.7800 | 0.8100 | 42,698 | -0.03(-3.57%) |
Feb 06, 2024 | 0.7700 | 0.8681 | 0.7700 | 0.8400 | 35,730 | +0.07(+9.09%) |
Feb 05, 2024 | 0.8073 | 0.8345 | 0.7650 | 0.7700 | 26,188 | -0.01(-0.76%) |
Feb 02, 2024 | 0.8100 | 0.8400 | 0.7759 | 0.7759 | 53,268 | -0.02(-2.01%) |
Feb 01, 2024 | 0.7800 | 0.8200 | 0.7650 | 0.7918 | 21,428 | +0.00(+0.23%) |
Jan 31, 2024 | 0.8150 | 0.8500 | 0.7800 | 0.7900 | 15,229 | +0.00(+0.00%) |
Jan 30, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 7,260 | +0.00(+0.00%) |
Jan 29, 2024 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 20,936 | -0.00(-0.04%) |
Jan 26, 2024 | 0.8001 | 0.8250 | 0.7600 | 0.7903 | 10,282 | -0.00(-0.09%) |
Jan 25, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7910 | 31,604 | -0.01(-1.13%) |
Jan 24, 2024 | 0.7600 | 0.8220 | 0.7600 | 0.8000 | 38,630 | +0.03(+4.56%) |
Jan 23, 2024 | 0.7700 | 0.7994 | 0.7564 | 0.7651 | 16,214 | -0.00(-0.64%) |
Jan 22, 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 6,484 | +0.02(+2.26%) |
Jan 19, 2024 | 0.7755 | 0.7997 | 0.7525 | 0.7530 | 28,682 | -0.02(-2.14%) |
Jan 18, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7695 | 7,600 | -0.01(-1.14%) |
Jan 17, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7784 | 16,896 | -0.04(-5.05%) |
Jan 16, 2024 | 0.8276 | 0.8798 | 0.7788 | 0.8198 | 11,844 | +0.00(+0.26%) |
Jan 12, 2024 | 0.8177 | 0.8177 | 0.7800 | 0.8177 | 9,945 | +0.00(+0.00%) |
Jan 11, 2024 | 0.8497 | 0.8497 | 0.8000 | 0.8177 | 23,332 | -0.03(-3.79%) |
Jan 10, 2024 | 0.8210 | 0.8515 | 0.8008 | 0.8499 | 33,574 | +0.01(+1.78%) |
Jan 09, 2024 | 0.8700 | 0.8800 | 0.8127 | 0.8350 | 23,423 | -0.02(-2.45%) |
Jan 08, 2024 | 0.8500 | 0.8700 | 0.8264 | 0.8560 | 20,783 | +0.01(+0.71%) |
Jan 05, 2024 | 0.8600 | 0.8780 | 0.8201 | 0.8500 | 21,942 | +0.01(+1.49%) |
Jan 04, 2024 | 0.8500 | 0.8800 | 0.8375 | 0.8375 | 10,953 | -0.02(-2.05%) |
Jan 03, 2024 | 0.8500 | 0.8810 | 0.8401 | 0.8550 | 9,065 | -0.01(-0.93%) |
Jan 02, 2024 | 0.8600 | 0.8895 | 0.8500 | 0.8630 | 38,261 | -0.01(-0.80%) |
Dec 29, 2023 | 0.8700 | 0.8700 | 0.8550 | 0.8700 | 19,291 | -0.01(-0.66%) |
Dec 28, 2023 | 0.8600 | 0.8950 | 0.8500 | 0.8758 | 67,814 | -0.02(-2.46%) |
Dec 27, 2023 | 0.8400 | 0.8999 | 0.8400 | 0.8979 | 141,401 | +0.05(+5.76%) |
Dec 26, 2023 | 0.8300 | 0.8494 | 0.8100 | 0.8490 | 21,869 | +0.01(+1.22%) |
Dec 22, 2023 | 0.7885 | 0.8390 | 0.7800 | 0.8388 | 36,359 | +0.06(+7.54%) |
Dec 21, 2023 | 0.7770 | 0.8199 | 0.7770 | 0.7800 | 3,389 | -0.00(-0.01%) |
Dec 20, 2023 | 0.7900 | 0.8200 | 0.7800 | 0.7801 | 9,913 | +0.00(+0.40%) |
Dec 19, 2023 | 0.7703 | 0.8100 | 0.7703 | 0.7770 | 48,522 | -0.00(-0.26%) |
Dec 18, 2023 | 0.7600 | 0.7999 | 0.7600 | 0.7790 | 2,518 | +0.01(+1.16%) |
Dec 15, 2023 | 0.7800 | 0.8000 | 0.7701 | 0.7701 | 48,392 | -0.02(-2.52%) |
Dec 14, 2023 | 0.7603 | 0.8090 | 0.7602 | 0.7900 | 31,879 | +0.03(+3.95%) |
Dec 13, 2023 | 0.7500 | 0.8000 | 0.7240 | 0.7600 | 69,275 | +0.01(+1.33%) |
Dec 12, 2023 | 0.7700 | 0.7800 | 0.7500 | 0.7500 | 29,866 | -0.01(-1.48%) |
Dec 11, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7613 | 9,650 | -0.03(-3.63%) |
Dec 08, 2023 | 0.7600 | 0.8000 | 0.7600 | 0.7900 | 10,252 | +0.02(+2.60%) |
Dec 07, 2023 | 0.7650 | 0.7981 | 0.7600 | 0.7700 | 11,474 | +0.02(+2.67%) |
Dec 06, 2023 | 0.7600 | 0.8000 | 0.7500 | 0.7500 | 30,053 | -0.01(-1.33%) |
Dec 05, 2023 | 0.7700 | 0.8100 | 0.7600 | 0.7601 | 22,605 | -0.04(-4.98%) |
Dec 04, 2023 | 0.8000 | 0.8297 | 0.7700 | 0.7999 | 25,006 | +0.00(+0.16%) |