Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7152 | 0.8210 | 0.6305 | 0.7553 | 2,886,415 | +0.06(+8.83%) |
Apr 29, 2024 | 0.6300 | 0.7000 | 0.6266 | 0.6940 | 422,660 | +0.06(+9.91%) |
Apr 26, 2024 | 0.6110 | 0.6500 | 0.6100 | 0.6314 | 245,904 | +0.01(+1.35%) |
Apr 25, 2024 | 0.6500 | 0.6636 | 0.6110 | 0.6230 | 177,398 | -0.02(-2.66%) |
Apr 24, 2024 | 0.6300 | 0.6980 | 0.6110 | 0.6400 | 179,942 | -0.01(-0.78%) |
Apr 23, 2024 | 0.6300 | 0.6700 | 0.6208 | 0.6450 | 171,325 | +0.02(+3.20%) |
Apr 22, 2024 | 0.6100 | 0.6615 | 0.6100 | 0.6250 | 191,349 | +0.01(+2.29%) |
Apr 19, 2024 | 0.6503 | 0.6800 | 0.6102 | 0.6110 | 311,848 | -0.04(-6.00%) |
Apr 18, 2024 | 0.6300 | 0.7000 | 0.6300 | 0.6500 | 214,147 | -0.03(-3.87%) |
Apr 17, 2024 | 0.6600 | 0.7198 | 0.6300 | 0.6762 | 267,986 | +0.03(+4.03%) |
Apr 16, 2024 | 0.6508 | 0.6800 | 0.6235 | 0.6500 | 228,154 | -0.00(-0.08%) |
Apr 15, 2024 | 0.6702 | 0.7288 | 0.6300 | 0.6505 | 425,896 | -0.02(-2.94%) |
Apr 12, 2024 | 0.7283 | 0.7449 | 0.6303 | 0.6702 | 741,091 | -0.07(-8.92%) |
Apr 11, 2024 | 0.7202 | 0.7800 | 0.6925 | 0.7358 | 453,452 | +0.00(+0.11%) |
Apr 10, 2024 | 0.7200 | 0.7769 | 0.7150 | 0.7350 | 1,259,073 | +0.01(+1.16%) |
Apr 09, 2024 | 0.6801 | 0.7400 | 0.6500 | 0.7266 | 1,663,924 | +0.10(+15.63%) |
Apr 08, 2024 | 0.6598 | 0.6890 | 0.6211 | 0.6284 | 372,854 | +0.01(+1.34%) |
Apr 05, 2024 | 0.5776 | 0.6600 | 0.5751 | 0.6201 | 431,122 | +0.04(+6.91%) |
Apr 04, 2024 | 0.6610 | 0.6900 | 0.5700 | 0.5800 | 834,949 | -0.08(-12.19%) |
Apr 03, 2024 | 0.6397 | 0.6850 | 0.6215 | 0.6605 | 326,244 | +0.02(+3.20%) |
Apr 02, 2024 | 0.6500 | 0.6700 | 0.6250 | 0.6400 | 639,648 | -0.01(-1.54%) |
Apr 01, 2024 | 0.6057 | 0.6500 | 0.5700 | 0.6500 | 389,998 | +0.04(+7.42%) |
Mar 28, 2024 | 0.5967 | 0.6391 | 0.5809 | 0.6051 | 592,582 | +0.01(+0.85%) |
Mar 27, 2024 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | 549,956 | +0.04(+7.14%) |
Mar 26, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5600 | 290,429 | +0.03(+5.66%) |
Mar 25, 2024 | 0.5480 | 0.5590 | 0.5230 | 0.5300 | 470,934 | -0.02(-3.99%) |
Mar 22, 2024 | 0.5300 | 0.5620 | 0.5200 | 0.5520 | 528,484 | +0.00(+0.36%) |
Mar 21, 2024 | 0.5100 | 0.5565 | 0.4889 | 0.5500 | 782,535 | +0.03(+6.24%) |
Mar 20, 2024 | 0.5800 | 0.5800 | 0.5104 | 0.5177 | 787,104 | -0.02(-4.13%) |
Mar 19, 2024 | 0.5910 | 0.5920 | 0.5366 | 0.5400 | 508,165 | -0.05(-8.47%) |
Mar 18, 2024 | 0.5210 | 0.5900 | 0.5210 | 0.5900 | 371,442 | +0.06(+11.32%) |
Mar 15, 2024 | 0.4890 | 0.5450 | 0.4850 | 0.5300 | 726,665 | +0.04(+8.83%) |
Mar 14, 2024 | 0.4955 | 0.5100 | 0.4800 | 0.4870 | 416,723 | -0.02(-4.51%) |
Mar 13, 2024 | 0.4910 | 0.5100 | 0.4876 | 0.5100 | 483,209 | +0.01(+2.00%) |
Mar 12, 2024 | 0.5000 | 0.5100 | 0.4890 | 0.5000 | 447,480 | +0.00(+0.00%) |
Mar 11, 2024 | 0.5135 | 0.5300 | 0.4900 | 0.5000 | 514,692 | -0.01(-0.99%) |
Mar 08, 2024 | 0.5200 | 0.5270 | 0.4930 | 0.5050 | 818,301 | -0.01(-0.98%) |
Mar 07, 2024 | 0.5252 | 0.5672 | 0.5010 | 0.5100 | 686,854 | -0.02(-2.89%) |
Mar 06, 2024 | 0.5750 | 0.6000 | 0.5200 | 0.5252 | 936,640 | -0.05(-8.66%) |
Mar 05, 2024 | 0.5471 | 0.6300 | 0.5470 | 0.5750 | 2,406,113 | -0.16(-21.49%) |
Mar 04, 2024 | 0.7385 | 0.7550 | 0.7051 | 0.7324 | 273,943 | -0.02(-2.99%) |
Mar 01, 2024 | 0.7150 | 0.7700 | 0.7150 | 0.7550 | 151,804 | -0.01(-0.66%) |
Feb 29, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7600 | 532,420 | +0.05(+7.09%) |
Feb 28, 2024 | 0.7051 | 0.7400 | 0.7022 | 0.7097 | 274,255 | +0.00(+0.65%) |
Feb 27, 2024 | 0.7058 | 0.7500 | 0.7050 | 0.7051 | 179,359 | -0.01(-1.00%) |
Feb 26, 2024 | 0.7600 | 0.7800 | 0.7000 | 0.7122 | 368,877 | -0.05(-6.29%) |
Feb 23, 2024 | 0.7000 | 0.7760 | 0.7000 | 0.7600 | 443,719 | +0.04(+5.03%) |
Feb 22, 2024 | 0.7133 | 0.7500 | 0.6952 | 0.7236 | 314,945 | -0.01(-0.88%) |
Feb 21, 2024 | 0.7088 | 0.7360 | 0.6861 | 0.7300 | 336,667 | -0.01(-1.35%) |
Feb 20, 2024 | 0.6925 | 0.7400 | 0.6763 | 0.7400 | 498,278 | +0.02(+3.12%) |
Feb 16, 2024 | 0.7200 | 0.7500 | 0.6900 | 0.7176 | 259,292 | -0.00(-0.33%) |
Feb 15, 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7200 | 265,440 | +0.01(+1.28%) |
Feb 14, 2024 | 0.6500 | 0.7204 | 0.6493 | 0.7109 | 313,053 | +0.06(+9.37%) |
Feb 13, 2024 | 0.7000 | 0.7500 | 0.6337 | 0.6500 | 806,417 | -0.04(-6.06%) |
Feb 12, 2024 | 0.7800 | 0.8200 | 0.6919 | 0.6919 | 732,564 | -0.12(-14.58%) |
Feb 09, 2024 | 0.8120 | 0.8450 | 0.7970 | 0.8100 | 172,338 | -0.00(-0.26%) |
Feb 08, 2024 | 0.8400 | 0.8650 | 0.7652 | 0.8121 | 511,781 | -0.03(-3.32%) |
Feb 07, 2024 | 0.8350 | 0.8499 | 0.8000 | 0.8400 | 314,096 | +0.01(+0.60%) |
Feb 06, 2024 | 0.7900 | 0.8500 | 0.7600 | 0.8350 | 427,202 | +0.08(+10.07%) |
Feb 05, 2024 | 0.8115 | 0.8135 | 0.7566 | 0.7586 | 344,380 | -0.06(-6.98%) |
Feb 02, 2024 | 0.8100 | 0.8516 | 0.7685 | 0.8155 | 627,810 | -0.00(-0.55%) |