Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8300 | 1.250 | 0.8343 | 1.100 | 1,979,996 | +0.20(+22.63%) |
Apr 29, 2024 | 0.9000 | 0.9001 | 0.8331 | 0.8970 | 47,607 | +0.03(+2.97%) |
Apr 26, 2024 | 0.9472 | 0.9500 | 0.8628 | 0.8711 | 59,960 | -0.03(-3.21%) |
Apr 25, 2024 | 0.9200 | 0.9799 | 0.8500 | 0.9000 | 34,257 | +0.00(+0.00%) |
Apr 24, 2024 | 0.9100 | 0.9500 | 0.8700 | 0.9000 | 28,582 | -0.01(-1.11%) |
Apr 23, 2024 | 0.9750 | 1.000 | 0.8010 | 0.9101 | 97,486 | -0.06(-6.66%) |
Apr 22, 2024 | 1.020 | 1.020 | 0.9412 | 0.9750 | 45,800 | -0.03(-2.50%) |
Apr 19, 2024 | 1.000 | 1.100 | 0.9300 | 1.000 | 132,145 | +0.00(+0.08%) |
Apr 18, 2024 | 0.9300 | 1.040 | 0.8750 | 0.9992 | 71,185 | +0.08(+8.61%) |
Apr 17, 2024 | 0.9000 | 0.9458 | 0.8600 | 0.9200 | 57,981 | +0.01(+1.01%) |
Apr 16, 2024 | 0.9479 | 0.9479 | 0.8800 | 0.9108 | 38,071 | -0.04(-3.79%) |
Apr 15, 2024 | 0.9100 | 0.9676 | 0.8898 | 0.9467 | 129,536 | +0.03(+3.46%) |
Apr 12, 2024 | 1.060 | 1.060 | 0.8600 | 0.9150 | 67,949 | -0.10(-10.29%) |
Apr 11, 2024 | 1.000 | 1.050 | 0.9609 | 1.020 | 47,582 | +0.02(+2.00%) |
Apr 10, 2024 | 0.9500 | 1.140 | 0.9400 | 1.000 | 182,222 | +0.02(+2.04%) |
Apr 09, 2024 | 1.000 | 1.030 | 0.9300 | 0.9800 | 90,042 | -0.03(-2.97%) |
Apr 08, 2024 | 0.8800 | 1.090 | 0.8800 | 1.010 | 376,659 | +0.11(+12.11%) |
Apr 05, 2024 | 0.9300 | 0.9616 | 0.8809 | 0.9009 | 45,077 | -0.06(-6.31%) |
Apr 04, 2024 | 0.9100 | 1.050 | 0.8600 | 0.9616 | 478,374 | +0.06(+6.84%) |
Apr 03, 2024 | 0.8300 | 0.9314 | 0.7200 | 0.9000 | 633,483 | -0.01(-1.32%) |
Apr 02, 2024 | 0.8500 | 0.9375 | 0.8080 | 0.9120 | 330,112 | +0.05(+6.05%) |
Apr 01, 2024 | 0.9164 | 0.9400 | 0.8500 | 0.8600 | 165,591 | -0.07(-7.53%) |
Mar 28, 2024 | 1.040 | 1.050 | 0.9000 | 0.9300 | 221,827 | -0.08(-7.92%) |
Mar 27, 2024 | 1.050 | 1.090 | 0.9500 | 1.010 | 403,581 | -0.02(-1.94%) |
Mar 26, 2024 | 0.8800 | 1.190 | 0.8399 | 1.030 | 1,665,671 | +0.12(+13.19%) |
Mar 25, 2024 | 0.8500 | 0.9937 | 0.8220 | 0.9100 | 758,296 | +0.00(+0.00%) |
Mar 22, 2024 | 0.7600 | 1.340 | 0.7230 | 0.9100 | 8,800,002 | +0.16(+21.41%) |
Mar 21, 2024 | 0.7500 | 0.7561 | 0.7163 | 0.7495 | 41,447 | +0.02(+2.39%) |
Mar 20, 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7320 | 30,084 | +0.00(+0.14%) |
Mar 19, 2024 | 0.7875 | 0.7875 | 0.7000 | 0.7310 | 92,509 | -0.04(-5.06%) |
Mar 18, 2024 | 0.7170 | 0.8780 | 0.7000 | 0.7700 | 295,558 | +0.08(+12.41%) |
Mar 15, 2024 | 0.7240 | 0.7240 | 0.6800 | 0.6850 | 28,426 | -0.04(-5.48%) |
Mar 14, 2024 | 0.7000 | 0.7299 | 0.6902 | 0.7247 | 3,987 | +0.02(+3.53%) |
Mar 13, 2024 | 0.7000 | 0.7010 | 0.7000 | 0.7000 | 2,210 | -0.02(-3.01%) |
Mar 12, 2024 | 0.7088 | 0.7217 | 0.7000 | 0.7217 | 5,812 | +0.01(+1.94%) |
Mar 11, 2024 | 0.7200 | 0.7300 | 0.6900 | 0.7080 | 14,623 | -0.03(-4.07%) |
Mar 08, 2024 | 0.7380 | 0.7380 | 0.7100 | 0.7380 | 10,497 | +0.03(+3.94%) |
Mar 07, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7100 | 6,719 | -0.02(-2.07%) |
Mar 06, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7250 | 26,887 | +0.03(+4.77%) |
Mar 05, 2024 | 0.6800 | 0.7361 | 0.6800 | 0.6920 | 10,371 | -0.01(-0.80%) |
Mar 04, 2024 | 0.7499 | 0.7500 | 0.6800 | 0.6976 | 30,443 | -0.03(-4.44%) |
Mar 01, 2024 | 0.6900 | 0.7500 | 0.6710 | 0.7300 | 87,517 | +0.06(+8.79%) |
Feb 29, 2024 | 0.7000 | 0.7120 | 0.6710 | 0.6710 | 19,770 | -0.04(-5.36%) |
Feb 28, 2024 | 0.6900 | 0.7200 | 0.6700 | 0.7090 | 23,411 | +0.04(+5.82%) |
Feb 27, 2024 | 0.6750 | 0.7095 | 0.6700 | 0.6700 | 35,795 | -0.03(-3.93%) |
Feb 26, 2024 | 0.7087 | 0.7087 | 0.6750 | 0.6974 | 7,698 | -0.01(-1.50%) |
Feb 23, 2024 | 0.7080 | 0.7100 | 0.6750 | 0.7080 | 16,425 | +0.03(+4.87%) |
Feb 22, 2024 | 0.6750 | 0.6900 | 0.6750 | 0.6751 | 7,149 | -0.04(-5.42%) |
Feb 21, 2024 | 0.6924 | 0.7180 | 0.6924 | 0.7138 | 20,467 | +0.02(+2.59%) |
Feb 20, 2024 | 0.7294 | 0.7294 | 0.6750 | 0.6958 | 29,421 | +0.01(+0.84%) |
Feb 16, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6900 | 29,281 | -0.01(-1.29%) |
Feb 15, 2024 | 0.6700 | 0.7000 | 0.6700 | 0.6990 | 49,011 | +0.06(+9.22%) |
Feb 14, 2024 | 0.6900 | 0.6999 | 0.6399 | 0.6400 | 116,618 | -0.06(-8.57%) |
Feb 13, 2024 | 0.7383 | 0.7590 | 0.6900 | 0.7000 | 66,704 | -0.03(-4.11%) |
Feb 12, 2024 | 0.7135 | 0.7690 | 0.7100 | 0.7300 | 51,435 | -0.01(-1.22%) |
Feb 09, 2024 | 0.7665 | 0.7665 | 0.6820 | 0.7390 | 63,933 | -0.01(-0.93%) |
Feb 08, 2024 | 0.7120 | 0.7640 | 0.7120 | 0.7459 | 45,855 | +0.02(+2.18%) |
Feb 07, 2024 | 0.7400 | 0.7580 | 0.7200 | 0.7300 | 52,274 | -0.03(-3.69%) |
Feb 06, 2024 | 0.7200 | 0.7580 | 0.7100 | 0.7580 | 36,290 | +0.02(+2.67%) |
Feb 05, 2024 | 0.7500 | 0.7580 | 0.7100 | 0.7383 | 31,816 | -0.00(-0.63%) |
Feb 02, 2024 | 0.7800 | 0.7800 | 0.7415 | 0.7430 | 33,265 | -0.04(-4.74%) |