Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.7700 | 0.7990 | 0.6900 | 0.7471 | 153,432 | -0.02(-2.97%) |
May 17, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7700 | 75,235 | -0.03(-3.75%) |
May 16, 2024 | 0.7867 | 0.8098 | 0.7800 | 0.8000 | 50,923 | +0.01(+1.66%) |
May 15, 2024 | 0.7650 | 0.7949 | 0.7510 | 0.7869 | 99,280 | +0.04(+4.92%) |
May 14, 2024 | 0.8700 | 0.8730 | 0.7434 | 0.7500 | 312,875 | -0.13(-14.53%) |
May 13, 2024 | 0.8400 | 0.9000 | 0.8150 | 0.8775 | 309,762 | +0.05(+5.85%) |
May 10, 2024 | 0.8115 | 0.8290 | 0.7890 | 0.8290 | 83,603 | +0.02(+2.36%) |
May 09, 2024 | 0.7700 | 0.8500 | 0.7300 | 0.8099 | 166,177 | +0.07(+10.04%) |
May 08, 2024 | 0.7400 | 0.8201 | 0.7177 | 0.7360 | 174,260 | +0.02(+2.22%) |
May 07, 2024 | 0.7770 | 0.8070 | 0.7200 | 0.7200 | 304,804 | -0.06(-7.61%) |
May 06, 2024 | 0.8600 | 0.8909 | 0.7793 | 0.7793 | 182,092 | -0.11(-12.53%) |
May 03, 2024 | 0.8739 | 0.9149 | 0.8450 | 0.8909 | 108,909 | +0.01(+1.43%) |
May 02, 2024 | 0.9000 | 0.9112 | 0.8710 | 0.8783 | 78,693 | +0.01(+1.42%) |
May 01, 2024 | 0.8404 | 0.9099 | 0.8404 | 0.8660 | 142,479 | -0.03(-3.77%) |
Apr 30, 2024 | 0.8587 | 0.9500 | 0.8401 | 0.8999 | 77,449 | +0.04(+4.79%) |
Apr 29, 2024 | 0.8938 | 0.9000 | 0.8200 | 0.8588 | 93,178 | -0.05(-6.01%) |
Apr 26, 2024 | 0.9100 | 0.9261 | 0.8645 | 0.9137 | 210,159 | +0.02(+2.64%) |
Apr 25, 2024 | 0.8000 | 1.020 | 0.7800 | 0.8902 | 489,819 | +0.09(+11.27%) |
Apr 24, 2024 | 0.8541 | 0.8608 | 0.7800 | 0.8000 | 354,358 | -0.05(-5.88%) |
Apr 23, 2024 | 0.6500 | 0.8750 | 0.6100 | 0.8500 | 3,433,133 | +0.25(+41.67%) |
Apr 22, 2024 | 0.5900 | 0.6147 | 0.5910 | 0.6000 | 51,117 | -0.02(-2.60%) |
Apr 19, 2024 | 0.6300 | 0.6500 | 0.5700 | 0.6160 | 245,813 | -0.00(-0.19%) |
Apr 18, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6172 | 255,788 | +0.02(+3.89%) |
Apr 17, 2024 | 0.6120 | 0.6457 | 0.5863 | 0.5941 | 172,749 | -0.03(-4.18%) |
Apr 16, 2024 | 0.6600 | 0.6614 | 0.6127 | 0.6200 | 138,711 | -0.06(-8.66%) |
Apr 15, 2024 | 0.6800 | 0.7100 | 0.6600 | 0.6788 | 130,511 | -0.01(-0.91%) |
Apr 12, 2024 | 0.7100 | 0.7400 | 0.6850 | 0.6850 | 103,785 | -0.02(-3.51%) |
Apr 11, 2024 | 0.7400 | 0.7500 | 0.7015 | 0.7099 | 90,165 | -0.01(-1.69%) |
Apr 10, 2024 | 0.7100 | 0.7600 | 0.7100 | 0.7221 | 80,481 | -0.01(-1.22%) |
Apr 09, 2024 | 0.7300 | 0.7600 | 0.7275 | 0.7310 | 55,648 | +0.00(+0.15%) |
Apr 08, 2024 | 0.7213 | 0.7502 | 0.7200 | 0.7299 | 30,655 | -0.02(-2.38%) |
Apr 05, 2024 | 0.7595 | 0.7600 | 0.7232 | 0.7477 | 162,119 | -0.01(-1.49%) |
Apr 04, 2024 | 0.7500 | 0.7800 | 0.7413 | 0.7590 | 46,595 | +0.01(+0.80%) |
Apr 03, 2024 | 0.7564 | 0.7800 | 0.7500 | 0.7530 | 95,895 | -0.02(-2.83%) |
Apr 02, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7749 | 83,436 | +0.00(+0.10%) |
Apr 01, 2024 | 0.7609 | 0.7850 | 0.7600 | 0.7741 | 48,547 | +0.02(+2.26%) |
Mar 28, 2024 | 0.7477 | 0.7888 | 0.7300 | 0.7570 | 287,763 | +0.01(+1.88%) |
Mar 27, 2024 | 0.7380 | 0.7500 | 0.7000 | 0.7430 | 574,128 | -0.01(-0.91%) |
Mar 26, 2024 | 0.7800 | 0.8420 | 0.7400 | 0.7498 | 467,174 | +0.03(+4.14%) |
Mar 25, 2024 | 0.7400 | 0.8000 | 0.7020 | 0.7200 | 139,445 | -0.01(-1.73%) |
Mar 22, 2024 | 0.7450 | 0.7747 | 0.7200 | 0.7327 | 200,986 | +0.00(+0.37%) |
Mar 21, 2024 | 0.8284 | 0.8284 | 0.7300 | 0.7300 | 188,960 | -0.07(-8.75%) |
Mar 20, 2024 | 0.8600 | 0.8699 | 0.8000 | 0.8000 | 188,620 | -0.05(-5.88%) |
Mar 19, 2024 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 85,627 | -0.02(-2.55%) |
Mar 18, 2024 | 0.9312 | 0.9700 | 0.8722 | 0.8722 | 67,227 | -0.09(-9.15%) |
Mar 15, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 126,216 | +0.06(+6.67%) |
Mar 14, 2024 | 0.9614 | 0.9615 | 0.8900 | 0.9000 | 71,245 | -0.06(-6.28%) |
Mar 13, 2024 | 0.9606 | 1.040 | 0.9600 | 0.9603 | 81,289 | -0.02(-2.01%) |
Mar 12, 2024 | 1.020 | 1.090 | 0.9501 | 0.9800 | 104,135 | -0.08(-7.55%) |
Mar 11, 2024 | 1.010 | 1.100 | 0.9700 | 1.060 | 62,266 | +0.04(+3.92%) |
Mar 08, 2024 | 0.9800 | 1.020 | 0.9600 | 1.020 | 77,526 | +0.03(+3.03%) |
Mar 07, 2024 | 0.9967 | 1.000 | 0.9402 | 0.9900 | 28,852 | -0.00(-0.40%) |
Mar 06, 2024 | 0.8804 | 0.9959 | 0.8801 | 0.9940 | 50,173 | +0.12(+14.25%) |
Mar 05, 2024 | 0.9700 | 1.010 | 0.8633 | 0.8700 | 214,150 | -0.14(-13.86%) |
Mar 04, 2024 | 1.010 | 1.040 | 0.9696 | 1.010 | 88,114 | -0.03(-2.88%) |