Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.5200 | 0.5300 | 0.4902 | 0.5000 | 72,239 | -0.01(-1.96%) |
Feb 28, 2024 | 0.5300 | 0.5500 | 0.4800 | 0.5100 | 700,901 | -0.01(-2.67%) |
Feb 27, 2024 | 0.5859 | 0.6101 | 0.5000 | 0.5240 | 353,443 | -0.05(-9.26%) |
Feb 26, 2024 | 0.7000 | 0.7140 | 0.5500 | 0.5775 | 279,723 | -0.12(-17.38%) |
Feb 23, 2024 | 0.7100 | 0.7200 | 0.6267 | 0.6990 | 219,842 | +0.04(+5.45%) |
Feb 22, 2024 | 0.6441 | 0.6629 | 0.6029 | 0.6629 | 105,885 | +0.05(+7.95%) |
Feb 21, 2024 | 0.6900 | 0.7200 | 0.5700 | 0.6141 | 148,486 | -0.08(-11.00%) |
Feb 20, 2024 | 0.6500 | 0.7500 | 0.6350 | 0.6900 | 268,325 | +0.06(+9.70%) |
Feb 16, 2024 | 0.6600 | 0.6627 | 0.5100 | 0.6290 | 574,689 | +0.14(+28.52%) |
Feb 15, 2024 | 0.5380 | 0.5499 | 0.4873 | 0.4894 | 183,061 | -0.06(-11.00%) |
Feb 14, 2024 | 0.5400 | 0.5856 | 0.5062 | 0.5499 | 409,817 | -0.04(-6.16%) |
Feb 13, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5860 | 18,226 | -0.02(-3.55%) |
Feb 12, 2024 | 0.5689 | 0.6310 | 0.5513 | 0.6076 | 98,163 | +0.05(+8.48%) |
Feb 09, 2024 | 0.5500 | 0.5694 | 0.5500 | 0.5601 | 11,443 | +0.01(+1.82%) |
Feb 08, 2024 | 0.5500 | 0.5543 | 0.5300 | 0.5501 | 19,531 | +0.00(+0.00%) |
Feb 07, 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5501 | 32,464 | -0.00(-0.22%) |
Feb 06, 2024 | 0.5280 | 0.5600 | 0.4901 | 0.5513 | 70,904 | +0.05(+9.65%) |
Feb 05, 2024 | 0.5300 | 0.5481 | 0.4815 | 0.5028 | 129,534 | -0.02(-3.95%) |
Feb 02, 2024 | 0.5061 | 0.5500 | 0.4900 | 0.5235 | 75,589 | +0.02(+3.44%) |
Feb 01, 2024 | 0.5059 | 0.5299 | 0.4900 | 0.5061 | 79,390 | +0.01(+1.00%) |
Jan 31, 2024 | 0.5320 | 0.5523 | 0.5011 | 0.5011 | 51,422 | -0.00(-0.34%) |
Jan 30, 2024 | 0.5574 | 0.5600 | 0.5011 | 0.5028 | 209,259 | -0.05(-8.75%) |
Jan 29, 2024 | 0.5500 | 0.5948 | 0.5500 | 0.5510 | 64,276 | -0.01(-1.29%) |
Jan 26, 2024 | 0.5603 | 0.5901 | 0.5500 | 0.5582 | 47,803 | +0.01(+1.49%) |
Jan 25, 2024 | 0.6250 | 0.6250 | 0.5500 | 0.5500 | 57,919 | -0.07(-10.89%) |
Jan 24, 2024 | 0.6200 | 0.6249 | 0.6000 | 0.6172 | 23,294 | +0.01(+1.18%) |
Jan 23, 2024 | 0.6300 | 0.6300 | 0.5816 | 0.6100 | 38,911 | +0.03(+5.17%) |
Jan 22, 2024 | 0.5630 | 0.6200 | 0.5630 | 0.5800 | 45,623 | +0.02(+2.65%) |
Jan 19, 2024 | 0.5900 | 0.6076 | 0.5591 | 0.5650 | 59,429 | +0.00(+0.07%) |
Jan 18, 2024 | 0.5611 | 0.6000 | 0.5600 | 0.5646 | 23,540 | +0.00(+0.62%) |
Jan 17, 2024 | 0.5900 | 0.5990 | 0.5611 | 0.5611 | 73,956 | -0.04(-6.33%) |
Jan 16, 2024 | 0.5900 | 0.6199 | 0.5900 | 0.5990 | 6,954 | +0.01(+1.53%) |
Jan 12, 2024 | 0.5910 | 0.6243 | 0.5900 | 0.5900 | 52,361 | -0.00(-0.17%) |
Jan 11, 2024 | 0.6100 | 0.6100 | 0.5910 | 0.5910 | 14,108 | +0.00(+0.00%) |
Jan 10, 2024 | 0.6100 | 0.6144 | 0.5900 | 0.5910 | 54,626 | +0.01(+0.99%) |
Jan 09, 2024 | 0.5810 | 0.6205 | 0.5715 | 0.5852 | 125,197 | -0.01(-2.30%) |
Jan 08, 2024 | 0.6382 | 0.6920 | 0.5750 | 0.5990 | 121,973 | -0.01(-1.16%) |
Jan 05, 2024 | 0.6004 | 0.6100 | 0.5900 | 0.6060 | 18,188 | +0.01(+1.05%) |
Jan 04, 2024 | 0.6300 | 0.6700 | 0.5800 | 0.5997 | 36,085 | -0.04(-6.22%) |
Jan 03, 2024 | 0.6500 | 0.7000 | 0.6000 | 0.6395 | 46,577 | -0.01(-2.19%) |
Jan 02, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6538 | 89,639 | -0.05(-6.60%) |
Dec 29, 2023 | 0.6200 | 0.7150 | 0.5850 | 0.7000 | 170,887 | +0.10(+16.67%) |
Dec 28, 2023 | 0.6177 | 0.6177 | 0.5850 | 0.6000 | 224,219 | -0.00(-0.20%) |
Dec 27, 2023 | 0.6100 | 0.6433 | 0.6011 | 0.6012 | 126,735 | +0.02(+2.63%) |
Dec 26, 2023 | 0.5800 | 0.5990 | 0.5701 | 0.5858 | 91,548 | +0.02(+2.95%) |
Dec 22, 2023 | 0.5700 | 0.6000 | 0.5301 | 0.5690 | 65,670 | +0.02(+3.45%) |
Dec 21, 2023 | 0.5600 | 0.6099 | 0.5201 | 0.5500 | 80,669 | -0.03(-4.68%) |
Dec 20, 2023 | 0.5100 | 0.6100 | 0.4916 | 0.5770 | 189,762 | +0.07(+13.94%) |
Dec 19, 2023 | 0.5010 | 0.5304 | 0.4960 | 0.5064 | 253,024 | +0.01(+2.28%) |
Dec 18, 2023 | 0.5200 | 0.5400 | 0.4951 | 0.4951 | 205,667 | +0.00(+0.24%) |
Dec 15, 2023 | 0.5300 | 0.5300 | 0.4701 | 0.4939 | 160,618 | -0.01(-1.73%) |
Dec 14, 2023 | 0.5355 | 0.5500 | 0.4900 | 0.5026 | 169,770 | -0.03(-4.99%) |
Dec 13, 2023 | 0.4620 | 0.5290 | 0.4510 | 0.5290 | 122,134 | +0.07(+14.50%) |
Dec 12, 2023 | 0.5000 | 0.5225 | 0.4455 | 0.4620 | 179,683 | -0.04(-7.62%) |
Dec 11, 2023 | 0.5800 | 0.5800 | 0.4530 | 0.5001 | 157,682 | -0.05(-9.07%) |
Dec 08, 2023 | 0.5777 | 0.5800 | 0.5201 | 0.5500 | 80,867 | -0.00(-0.49%) |
Dec 07, 2023 | 0.5500 | 0.5997 | 0.5500 | 0.5527 | 32,470 | -0.01(-1.30%) |
Dec 06, 2023 | 0.5998 | 0.5998 | 0.5550 | 0.5600 | 96,476 | -0.06(-9.53%) |
Dec 05, 2023 | 0.6100 | 0.6300 | 0.5600 | 0.6190 | 69,853 | -0.00(-0.56%) |
Dec 04, 2023 | 0.6600 | 0.6600 | 0.5000 | 0.6225 | 118,509 | -0.04(-5.40%) |