Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7579 | 0.7675 | 0.7400 | 0.7524 | 500,486 | -0.01(-1.84%) |
Feb 28, 2024 | 0.7599 | 0.7679 | 0.7377 | 0.7665 | 364,878 | +0.01(+0.86%) |
Feb 27, 2024 | 0.7650 | 0.7700 | 0.7421 | 0.7600 | 517,696 | -0.00(-0.59%) |
Feb 26, 2024 | 0.7500 | 0.7730 | 0.7500 | 0.7645 | 278,130 | +0.01(+0.71%) |
Feb 23, 2024 | 0.7500 | 0.7631 | 0.7401 | 0.7591 | 421,433 | +0.00(+0.41%) |
Feb 22, 2024 | 0.7400 | 0.7848 | 0.7302 | 0.7560 | 455,719 | +0.02(+2.16%) |
Feb 21, 2024 | 0.7450 | 0.7648 | 0.7300 | 0.7400 | 446,128 | +0.01(+1.37%) |
Feb 20, 2024 | 0.7800 | 0.7821 | 0.7190 | 0.7300 | 1,482,052 | -0.07(-8.29%) |
Feb 16, 2024 | 0.7890 | 0.8300 | 0.7801 | 0.7960 | 700,397 | -0.00(-0.14%) |
Feb 15, 2024 | 0.7300 | 0.8200 | 0.7288 | 0.7971 | 1,095,037 | +0.05(+6.25%) |
Feb 14, 2024 | 0.7670 | 0.7670 | 0.7268 | 0.7502 | 1,153,700 | +0.03(+3.81%) |
Feb 13, 2024 | 0.7500 | 0.7588 | 0.7200 | 0.7227 | 251,154 | -0.03(-3.64%) |
Feb 12, 2024 | 0.7400 | 0.7600 | 0.7355 | 0.7500 | 355,199 | +0.03(+4.24%) |
Feb 09, 2024 | 0.7200 | 0.7303 | 0.7110 | 0.7195 | 482,412 | -0.00(-0.25%) |
Feb 08, 2024 | 0.7679 | 0.7699 | 0.7077 | 0.7213 | 512,474 | -0.02(-2.26%) |
Feb 07, 2024 | 0.7600 | 0.7795 | 0.7280 | 0.7380 | 352,885 | -0.02(-2.89%) |
Feb 06, 2024 | 0.7800 | 0.7800 | 0.7508 | 0.7600 | 601,073 | +0.03(+4.12%) |
Feb 05, 2024 | 0.7439 | 0.7849 | 0.7204 | 0.7299 | 481,170 | -0.02(-2.03%) |
Feb 02, 2024 | 0.7700 | 0.7760 | 0.7400 | 0.7450 | 521,477 | -0.03(-3.27%) |
Feb 01, 2024 | 0.7742 | 0.8299 | 0.7700 | 0.7702 | 223,017 | -0.00(-0.38%) |
Jan 31, 2024 | 0.7791 | 0.8270 | 0.7700 | 0.7731 | 308,677 | -0.01(-0.96%) |
Jan 30, 2024 | 0.7900 | 0.8201 | 0.7805 | 0.7806 | 384,459 | -0.02(-3.03%) |
Jan 29, 2024 | 0.8500 | 0.8500 | 0.7910 | 0.8050 | 701,355 | -0.04(-4.75%) |
Jan 26, 2024 | 0.8992 | 0.9000 | 0.8400 | 0.8451 | 326,532 | -0.04(-5.04%) |
Jan 25, 2024 | 0.8900 | 0.9100 | 0.8793 | 0.8900 | 722,947 | +0.01(+1.67%) |
Jan 24, 2024 | 0.8500 | 0.8890 | 0.8300 | 0.8754 | 1,126,180 | +0.06(+6.90%) |
Jan 23, 2024 | 0.7800 | 0.8400 | 0.7817 | 0.8189 | 807,000 | +0.06(+7.72%) |
Jan 22, 2024 | 0.8000 | 0.8000 | 0.7520 | 0.7602 | 474,515 | -0.04(-5.09%) |
Jan 19, 2024 | 0.8167 | 0.8167 | 0.7930 | 0.8010 | 282,181 | -0.02(-2.01%) |
Jan 18, 2024 | 0.7900 | 0.8398 | 0.7800 | 0.8174 | 301,507 | +0.02(+2.74%) |
Jan 17, 2024 | 0.7881 | 0.8050 | 0.7700 | 0.7956 | 437,138 | -0.01(-1.58%) |
Jan 16, 2024 | 0.8580 | 0.8536 | 0.7950 | 0.8084 | 699,554 | -0.06(-6.81%) |
Jan 12, 2024 | 0.8901 | 0.9448 | 0.8665 | 0.8675 | 772,009 | -0.02(-2.50%) |
Jan 11, 2024 | 0.8404 | 0.9043 | 0.8404 | 0.8897 | 487,716 | +0.05(+5.82%) |
Jan 10, 2024 | 0.8800 | 0.9014 | 0.8400 | 0.8408 | 512,139 | -0.03(-3.19%) |
Jan 09, 2024 | 0.8900 | 0.9050 | 0.8600 | 0.8685 | 595,658 | -0.04(-4.72%) |
Jan 08, 2024 | 0.9100 | 0.9239 | 0.8800 | 0.9115 | 588,678 | -0.00(-0.36%) |
Jan 05, 2024 | 0.8944 | 0.9400 | 0.8820 | 0.9148 | 877,315 | +0.02(+1.68%) |
Jan 04, 2024 | 0.9259 | 0.9259 | 0.8900 | 0.8997 | 722,863 | -0.02(-2.20%) |
Jan 03, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9199 | 1,083,618 | +0.00(+0.47%) |
Jan 02, 2024 | 0.9300 | 0.9349 | 0.8984 | 0.9156 | 1,152,051 | -0.03(-3.62%) |
Dec 29, 2023 | 0.9000 | 0.9500 | 0.8400 | 0.9500 | 9,875,983 | +0.06(+6.55%) |
Dec 28, 2023 | 0.7770 | 0.9100 | 0.7719 | 0.8916 | 5,264,883 | +0.16(+22.47%) |
Dec 27, 2023 | 0.7365 | 0.7416 | 0.7150 | 0.7280 | 798,659 | -0.02(-2.06%) |
Dec 26, 2023 | 0.7400 | 0.7500 | 0.7300 | 0.7433 | 477,656 | +0.01(+1.07%) |
Dec 22, 2023 | 0.7200 | 0.7400 | 0.7100 | 0.7354 | 1,784,403 | -0.01(-1.20%) |
Dec 21, 2023 | 0.7400 | 0.7650 | 0.7300 | 0.7443 | 711,434 | +0.01(+1.54%) |
Dec 20, 2023 | 0.7560 | 0.7770 | 0.7310 | 0.7330 | 782,025 | -0.03(-4.31%) |
Dec 19, 2023 | 0.7849 | 0.7985 | 0.7616 | 0.7660 | 564,286 | -0.01(-1.78%) |
Dec 18, 2023 | 0.7600 | 0.7900 | 0.7600 | 0.7799 | 707,481 | -0.00(-0.19%) |
Dec 15, 2023 | 0.7700 | 0.7994 | 0.7509 | 0.7814 | 2,561,320 | +0.00(+0.57%) |
Dec 14, 2023 | 0.7750 | 0.8020 | 0.7620 | 0.7770 | 869,750 | +0.01(+1.66%) |
Dec 13, 2023 | 0.7539 | 0.7769 | 0.7501 | 0.7643 | 581,889 | +0.00(+0.57%) |
Dec 12, 2023 | 0.7655 | 0.7980 | 0.7501 | 0.7600 | 660,718 | +0.00(+0.65%) |
Dec 11, 2023 | 0.8000 | 0.8000 | 0.7510 | 0.7551 | 1,079,715 | -0.04(-5.09%) |
Dec 08, 2023 | 0.7400 | 0.8080 | 0.7390 | 0.7956 | 1,316,947 | +0.06(+7.66%) |
Dec 07, 2023 | 0.7600 | 0.8290 | 0.7201 | 0.7390 | 1,832,485 | +0.02(+2.35%) |
Dec 06, 2023 | 0.7300 | 0.7400 | 0.7206 | 0.7220 | 692,337 | +0.01(+1.55%) |
Dec 05, 2023 | 0.7200 | 0.7380 | 0.7108 | 0.7110 | 551,626 | -0.01(-2.04%) |
Dec 04, 2023 | 0.7200 | 0.7488 | 0.7200 | 0.7258 | 970,935 | +0.01(+1.41%) |