Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6020 | 1,225,396 | +0.01(+2.03%) |
Feb 28, 2024 | 0.5995 | 0.6040 | 0.5763 | 0.5900 | 573,110 | +0.00(+0.39%) |
Feb 27, 2024 | 0.5550 | 0.5951 | 0.5410 | 0.5877 | 806,709 | +0.03(+5.02%) |
Feb 26, 2024 | 0.5317 | 0.5700 | 0.5205 | 0.5596 | 478,830 | +0.03(+5.21%) |
Feb 23, 2024 | 0.5500 | 0.5500 | 0.5240 | 0.5319 | 471,870 | -0.00(-0.21%) |
Feb 22, 2024 | 0.5280 | 0.5600 | 0.5200 | 0.5330 | 687,698 | +0.01(+1.33%) |
Feb 21, 2024 | 0.5400 | 0.5659 | 0.5000 | 0.5260 | 563,199 | -0.02(-4.52%) |
Feb 20, 2024 | 0.6100 | 0.6100 | 0.5360 | 0.5509 | 998,466 | -0.05(-8.59%) |
Feb 16, 2024 | 0.5800 | 0.6031 | 0.5701 | 0.6027 | 530,122 | +0.02(+3.99%) |
Feb 15, 2024 | 0.5650 | 0.6000 | 0.5650 | 0.5796 | 598,093 | -0.00(-0.40%) |
Feb 14, 2024 | 0.5800 | 0.5900 | 0.5650 | 0.5819 | 273,948 | +0.00(+0.85%) |
Feb 13, 2024 | 0.5800 | 0.6045 | 0.5500 | 0.5770 | 741,734 | -0.01(-2.20%) |
Feb 12, 2024 | 0.5700 | 0.5990 | 0.5353 | 0.5900 | 962,159 | +0.04(+7.76%) |
Feb 09, 2024 | 0.5300 | 0.5599 | 0.5237 | 0.5475 | 375,157 | +0.02(+3.24%) |
Feb 08, 2024 | 0.5464 | 0.5770 | 0.5210 | 0.5303 | 379,228 | -0.02(-3.63%) |
Feb 07, 2024 | 0.5700 | 0.5890 | 0.5400 | 0.5503 | 886,049 | -0.01(-2.39%) |
Feb 06, 2024 | 0.5210 | 0.5700 | 0.5200 | 0.5638 | 313,859 | +0.04(+7.80%) |
Feb 05, 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5230 | 289,199 | -0.03(-4.91%) |
Feb 02, 2024 | 0.5518 | 0.5599 | 0.5410 | 0.5500 | 237,574 | -0.01(-1.43%) |
Feb 01, 2024 | 0.5600 | 0.5650 | 0.5320 | 0.5580 | 623,197 | +0.01(+1.27%) |
Jan 31, 2024 | 0.5400 | 0.5600 | 0.5214 | 0.5510 | 259,430 | +0.02(+3.18%) |
Jan 30, 2024 | 0.5600 | 0.5670 | 0.5110 | 0.5340 | 631,650 | -0.03(-4.64%) |
Jan 29, 2024 | 0.5650 | 0.5680 | 0.5350 | 0.5600 | 360,077 | -0.01(-1.41%) |
Jan 26, 2024 | 0.5700 | 0.5800 | 0.5410 | 0.5680 | 506,564 | -0.01(-1.47%) |
Jan 25, 2024 | 0.5605 | 0.5847 | 0.5500 | 0.5765 | 347,383 | +0.01(+0.96%) |
Jan 24, 2024 | 0.5700 | 0.5871 | 0.5548 | 0.5710 | 506,420 | -0.01(-1.89%) |
Jan 23, 2024 | 0.5728 | 0.5989 | 0.5535 | 0.5820 | 276,269 | +0.00(+0.34%) |
Jan 22, 2024 | 0.5910 | 0.5999 | 0.5706 | 0.5800 | 544,035 | -0.01(-1.88%) |
Jan 19, 2024 | 0.6000 | 0.6100 | 0.5716 | 0.5911 | 638,407 | -0.01(-2.02%) |
Jan 18, 2024 | 0.5754 | 0.6093 | 0.5605 | 0.6033 | 815,010 | +0.01(+2.25%) |
Jan 17, 2024 | 0.5920 | 0.6080 | 0.5535 | 0.5900 | 701,154 | -0.03(-4.45%) |
Jan 16, 2024 | 0.6536 | 0.6545 | 0.5955 | 0.6175 | 616,314 | -0.02(-2.60%) |
Jan 12, 2024 | 0.6745 | 0.6821 | 0.6215 | 0.6340 | 922,989 | -0.03(-4.37%) |
Jan 11, 2024 | 0.6373 | 0.6890 | 0.5800 | 0.6630 | 1,500,645 | +0.02(+3.63%) |
Jan 10, 2024 | 0.6681 | 0.6681 | 0.6110 | 0.6398 | 725,454 | -0.01(-1.63%) |
Jan 09, 2024 | 0.6599 | 0.6700 | 0.6250 | 0.6504 | 1,306,209 | -0.01(-1.63%) |
Jan 08, 2024 | 0.6900 | 0.7099 | 0.5111 | 0.6612 | 3,401,913 | +0.05(+7.36%) |
Jan 05, 2024 | 0.6500 | 0.6871 | 0.5940 | 0.6159 | 1,016,001 | -0.04(-6.68%) |
Jan 04, 2024 | 0.6100 | 0.6749 | 0.5750 | 0.6600 | 1,138,818 | +0.07(+12.28%) |
Jan 03, 2024 | 0.6345 | 0.6480 | 0.5633 | 0.5878 | 1,149,891 | -0.04(-5.95%) |
Jan 02, 2024 | 0.6793 | 0.7400 | 0.6250 | 0.6250 | 2,279,539 | +0.00(+0.00%) |
Dec 29, 2023 | 0.5301 | 0.6279 | 0.5301 | 0.6250 | 2,092,627 | +0.09(+15.98%) |
Dec 28, 2023 | 0.4701 | 0.5397 | 0.4701 | 0.5389 | 1,628,264 | +0.07(+14.13%) |
Dec 27, 2023 | 0.4600 | 0.4797 | 0.4420 | 0.4722 | 1,581,579 | +0.02(+3.64%) |
Dec 26, 2023 | 0.4700 | 0.4700 | 0.4410 | 0.4556 | 1,497,483 | +0.01(+1.86%) |
Dec 22, 2023 | 0.4724 | 0.4800 | 0.4300 | 0.4473 | 873,226 | -0.01(-1.69%) |
Dec 21, 2023 | 0.3700 | 0.4765 | 0.3600 | 0.4550 | 2,671,747 | +0.08(+20.37%) |
Dec 20, 2023 | 0.3784 | 0.3999 | 0.3701 | 0.3780 | 978,809 | -0.02(-5.50%) |
Dec 19, 2023 | 0.4134 | 0.4137 | 0.3723 | 0.4000 | 1,013,896 | -0.00(-0.07%) |
Dec 18, 2023 | 0.4001 | 0.4200 | 0.3940 | 0.4003 | 1,354,111 | +0.01(+3.54%) |
Dec 15, 2023 | 0.4100 | 0.4131 | 0.3850 | 0.3866 | 3,047,513 | -0.02(-3.74%) |
Dec 14, 2023 | 0.4098 | 0.4100 | 0.3810 | 0.4016 | 1,066,191 | -0.01(-1.57%) |
Dec 13, 2023 | 0.3550 | 0.4100 | 0.3550 | 0.4080 | 3,376,344 | +0.06(+16.84%) |
Dec 12, 2023 | 0.3600 | 0.3810 | 0.3300 | 0.3492 | 1,950,351 | -0.02(-5.24%) |
Dec 11, 2023 | 0.4250 | 0.4300 | 0.3604 | 0.3685 | 5,431,052 | -0.05(-12.26%) |
Dec 08, 2023 | 0.4150 | 0.4250 | 0.3650 | 0.4200 | 1,633,513 | +0.02(+5.05%) |
Dec 07, 2023 | 0.4426 | 0.4426 | 0.3821 | 0.3998 | 1,273,886 | -0.03(-6.76%) |
Dec 06, 2023 | 0.4400 | 0.4700 | 0.4110 | 0.4288 | 1,020,638 | -0.01(-2.77%) |
Dec 05, 2023 | 0.4400 | 0.4553 | 0.4350 | 0.4410 | 479,848 | -0.01(-2.95%) |
Dec 04, 2023 | 0.4737 | 0.4737 | 0.4400 | 0.4544 | 373,115 | +0.00(+0.98%) |