Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8745 | 0.9298 | 0.8745 | 0.9112 | 130,531 | +0.02(+2.68%) |
Feb 28, 2024 | 0.8645 | 0.9000 | 0.8645 | 0.8874 | 77,420 | +0.00(+0.27%) |
Feb 27, 2024 | 0.8799 | 0.9200 | 0.8700 | 0.8850 | 71,533 | +0.01(+0.59%) |
Feb 26, 2024 | 0.8633 | 0.9300 | 0.8599 | 0.8798 | 225,803 | -0.01(-0.87%) |
Feb 23, 2024 | 0.9000 | 0.9200 | 0.8850 | 0.8875 | 89,432 | -0.01(-1.39%) |
Feb 22, 2024 | 0.8600 | 0.9476 | 0.8600 | 0.9000 | 348,873 | -0.03(-2.70%) |
Feb 21, 2024 | 0.8400 | 0.9329 | 0.8357 | 0.9250 | 2,950,121 | +0.17(+22.03%) |
Feb 20, 2024 | 0.7550 | 0.7806 | 0.7456 | 0.7580 | 139,315 | +0.01(+1.61%) |
Feb 16, 2024 | 0.7105 | 0.7460 | 0.7105 | 0.7460 | 52,212 | -0.00(-0.33%) |
Feb 15, 2024 | 0.7401 | 0.7580 | 0.7401 | 0.7485 | 47,179 | -0.01(-1.51%) |
Feb 14, 2024 | 0.7500 | 0.7700 | 0.7200 | 0.7600 | 67,607 | +0.02(+2.22%) |
Feb 13, 2024 | 0.7400 | 0.7443 | 0.7100 | 0.7435 | 80,547 | -0.01(-1.93%) |
Feb 12, 2024 | 0.7456 | 0.7600 | 0.7314 | 0.7581 | 61,214 | +0.00(+0.13%) |
Feb 09, 2024 | 0.7760 | 0.7860 | 0.7500 | 0.7571 | 69,065 | +0.01(+0.95%) |
Feb 08, 2024 | 0.7214 | 0.7520 | 0.7175 | 0.7500 | 50,778 | +0.02(+2.74%) |
Feb 07, 2024 | 0.7567 | 0.7660 | 0.7300 | 0.7300 | 71,783 | -0.03(-3.95%) |
Feb 06, 2024 | 0.7600 | 0.7800 | 0.7108 | 0.7600 | 276,551 | -0.02(-2.90%) |
Feb 05, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7827 | 68,012 | +0.01(+1.85%) |
Feb 02, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.7685 | 32,101 | -0.02(-2.13%) |
Feb 01, 2024 | 0.7692 | 0.8200 | 0.7170 | 0.7852 | 79,889 | +0.02(+2.96%) |
Jan 31, 2024 | 0.7654 | 0.7800 | 0.7402 | 0.7626 | 22,066 | -0.02(-2.11%) |
Jan 30, 2024 | 0.7897 | 0.7897 | 0.7301 | 0.7790 | 177,447 | -0.00(-0.41%) |
Jan 29, 2024 | 0.7660 | 0.7899 | 0.7350 | 0.7822 | 148,192 | +0.08(+11.74%) |
Jan 26, 2024 | 0.7803 | 0.7803 | 0.6950 | 0.7000 | 203,643 | -0.05(-6.17%) |
Jan 25, 2024 | 0.8100 | 0.8107 | 0.6984 | 0.7460 | 265,758 | -0.07(-8.66%) |
Jan 24, 2024 | 0.8244 | 0.8350 | 0.8019 | 0.8167 | 41,111 | -0.00(-0.05%) |
Jan 23, 2024 | 0.8500 | 0.8500 | 0.8002 | 0.8171 | 52,718 | -0.03(-3.87%) |
Jan 22, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8500 | 129,291 | +0.01(+1.40%) |
Jan 19, 2024 | 0.8316 | 0.8800 | 0.8203 | 0.8383 | 86,923 | +0.02(+2.27%) |
Jan 18, 2024 | 0.7800 | 0.8603 | 0.7800 | 0.8197 | 136,795 | +0.03(+4.00%) |
Jan 17, 2024 | 0.8289 | 0.8400 | 0.7827 | 0.7882 | 213,556 | -0.08(-9.41%) |
Jan 16, 2024 | 0.8750 | 0.8800 | 0.8600 | 0.8701 | 124,191 | -0.07(-7.24%) |
Jan 12, 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9380 | 48,464 | -0.01(-1.26%) |
Jan 11, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9500 | 122,955 | -0.01(-1.04%) |
Jan 10, 2024 | 0.9435 | 0.9660 | 0.9211 | 0.9600 | 89,184 | +0.00(+0.28%) |
Jan 09, 2024 | 0.8800 | 1.000 | 0.8800 | 0.9573 | 178,395 | +0.06(+6.37%) |
Jan 08, 2024 | 0.9000 | 0.9276 | 0.8503 | 0.9000 | 287,570 | -0.06(-6.48%) |
Jan 05, 2024 | 0.9773 | 1.000 | 0.9400 | 0.9624 | 109,338 | -0.01(-1.47%) |
Jan 04, 2024 | 0.9600 | 1.010 | 0.9439 | 0.9768 | 288,395 | +0.06(+6.41%) |
Jan 03, 2024 | 0.9012 | 0.9790 | 0.8971 | 0.9180 | 647,629 | +0.05(+5.40%) |
Jan 02, 2024 | 0.8800 | 0.9000 | 0.8400 | 0.8710 | 209,273 | +0.03(+3.69%) |
Dec 29, 2023 | 0.8400 | 0.8500 | 0.8117 | 0.8400 | 125,562 | -0.01(-1.18%) |
Dec 28, 2023 | 0.8100 | 0.8600 | 0.8098 | 0.8500 | 188,884 | +0.01(+0.65%) |
Dec 27, 2023 | 0.8359 | 0.8864 | 0.8097 | 0.8445 | 138,868 | -0.03(-3.49%) |
Dec 26, 2023 | 0.8600 | 0.8800 | 0.8178 | 0.8750 | 153,418 | +0.01(+0.57%) |
Dec 22, 2023 | 0.8200 | 0.8900 | 0.8153 | 0.8700 | 197,466 | +0.03(+3.42%) |
Dec 21, 2023 | 0.8789 | 0.8885 | 0.7800 | 0.8412 | 179,824 | -0.02(-1.89%) |
Dec 20, 2023 | 0.8000 | 0.9600 | 0.7937 | 0.8574 | 733,082 | +0.09(+11.34%) |
Dec 19, 2023 | 0.6800 | 0.8000 | 0.6811 | 0.7701 | 443,383 | +0.10(+14.94%) |
Dec 18, 2023 | 0.6516 | 0.6889 | 0.6473 | 0.6700 | 145,495 | -0.02(-2.25%) |
Dec 15, 2023 | 0.6724 | 0.7008 | 0.6600 | 0.6854 | 116,434 | +0.03(+3.85%) |
Dec 14, 2023 | 0.6966 | 0.6999 | 0.6500 | 0.6600 | 90,116 | -0.01(-1.52%) |
Dec 13, 2023 | 0.6800 | 0.7100 | 0.6475 | 0.6702 | 93,158 | +0.01(+0.78%) |
Dec 12, 2023 | 0.6800 | 0.6919 | 0.6600 | 0.6650 | 120,749 | -0.06(-7.66%) |
Dec 11, 2023 | 0.7500 | 0.7744 | 0.6577 | 0.7202 | 155,283 | -0.08(-10.28%) |
Dec 08, 2023 | 0.8053 | 0.8530 | 0.7820 | 0.8027 | 12,917 | -0.00(-0.36%) |
Dec 07, 2023 | 0.7650 | 0.8300 | 0.7650 | 0.8056 | 188,273 | -0.03(-4.11%) |
Dec 06, 2023 | 0.8221 | 0.8600 | 0.8221 | 0.8401 | 323,587 | -0.00(-0.10%) |
Dec 05, 2023 | 0.7675 | 0.8500 | 0.7500 | 0.8409 | 430,328 | +0.11(+15.19%) |
Dec 04, 2023 | 0.6800 | 0.7611 | 0.6800 | 0.7300 | 155,060 | +0.04(+5.64%) |