Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.7187 | 0.7300 | 0.7000 | 0.7071 | 181,920 | -0.02(-3.19%) |
Apr 22, 2024 | 0.6600 | 0.7394 | 0.6500 | 0.7304 | 346,171 | +0.07(+10.50%) |
Apr 19, 2024 | 0.6850 | 0.6958 | 0.6500 | 0.6610 | 351,866 | -0.03(-4.20%) |
Apr 18, 2024 | 0.7300 | 0.7361 | 0.6800 | 0.6900 | 363,143 | -0.04(-5.72%) |
Apr 17, 2024 | 0.7090 | 0.7481 | 0.7000 | 0.7319 | 184,641 | +0.02(+3.23%) |
Apr 16, 2024 | 0.7100 | 0.7175 | 0.6311 | 0.7090 | 601,466 | -0.00(-0.14%) |
Apr 15, 2024 | 0.7600 | 0.7839 | 0.7000 | 0.7100 | 439,706 | -0.05(-7.08%) |
Apr 12, 2024 | 0.8100 | 0.8300 | 0.7574 | 0.7641 | 306,332 | -0.05(-5.74%) |
Apr 11, 2024 | 0.8015 | 0.8289 | 0.8015 | 0.8106 | 214,481 | -0.00(-0.17%) |
Apr 10, 2024 | 0.8200 | 0.8263 | 0.8043 | 0.8120 | 357,032 | -0.02(-2.40%) |
Apr 09, 2024 | 0.8536 | 0.8592 | 0.8200 | 0.8320 | 272,487 | +0.01(+0.79%) |
Apr 08, 2024 | 0.8615 | 0.8800 | 0.7355 | 0.8255 | 579,094 | -0.05(-5.60%) |
Apr 05, 2024 | 0.8258 | 0.8945 | 0.8120 | 0.8745 | 453,410 | +0.05(+5.90%) |
Apr 04, 2024 | 0.9174 | 0.9450 | 0.8100 | 0.8258 | 470,477 | -0.08(-8.99%) |
Apr 03, 2024 | 0.9400 | 0.9490 | 0.8778 | 0.9074 | 318,552 | -0.01(-1.32%) |
Apr 02, 2024 | 0.9053 | 0.9290 | 0.8900 | 0.9195 | 270,378 | +0.01(+1.04%) |
Apr 01, 2024 | 0.9114 | 0.9402 | 0.8600 | 0.9100 | 328,963 | +0.00(+0.00%) |
Mar 28, 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9100 | 637,279 | +0.04(+4.72%) |
Mar 27, 2024 | 0.7700 | 0.8764 | 0.7501 | 0.8690 | 569,185 | +0.14(+19.01%) |
Mar 26, 2024 | 0.8400 | 0.8380 | 0.7230 | 0.7302 | 710,082 | -0.09(-10.94%) |
Mar 25, 2024 | 0.8600 | 0.9189 | 0.8100 | 0.8199 | 470,713 | -0.06(-7.18%) |
Mar 22, 2024 | 0.9000 | 0.9399 | 0.8755 | 0.8833 | 204,803 | -0.01(-0.93%) |
Mar 21, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8916 | 220,183 | -0.01(-1.24%) |
Mar 20, 2024 | 0.8700 | 0.9500 | 0.8300 | 0.9028 | 504,787 | +0.01(+1.44%) |
Mar 19, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8900 | 332,814 | -0.02(-1.92%) |
Mar 18, 2024 | 0.8713 | 0.9297 | 0.8006 | 0.9074 | 375,839 | +0.03(+3.34%) |
Mar 15, 2024 | 0.7800 | 0.8871 | 0.7620 | 0.8781 | 745,418 | +0.09(+11.65%) |
Mar 14, 2024 | 0.8700 | 0.9057 | 0.7349 | 0.7865 | 1,039,069 | -0.08(-9.62%) |
Mar 13, 2024 | 0.8700 | 0.9197 | 0.8512 | 0.8702 | 414,534 | -0.01(-1.11%) |
Mar 12, 2024 | 0.9480 | 0.9480 | 0.8511 | 0.8800 | 681,109 | -0.07(-7.36%) |
Mar 11, 2024 | 0.9814 | 1.010 | 0.9110 | 0.9499 | 894,148 | -0.03(-3.21%) |
Mar 08, 2024 | 1.080 | 1.100 | 0.9600 | 0.9814 | 930,596 | -0.07(-6.53%) |
Mar 07, 2024 | 1.010 | 1.070 | 0.9901 | 1.050 | 622,430 | +0.06(+6.05%) |
Mar 06, 2024 | 0.8900 | 1.000 | 0.8900 | 0.9901 | 589,349 | +0.08(+8.80%) |
Mar 05, 2024 | 0.8840 | 0.9405 | 0.8250 | 0.9100 | 1,226,315 | -0.09(-8.98%) |
Mar 04, 2024 | 1.000 | 1.150 | 0.9710 | 0.9998 | 2,246,313 | +0.05(+5.24%) |
Mar 01, 2024 | 0.8419 | 0.9600 | 0.8176 | 0.9500 | 1,009,522 | +0.10(+11.74%) |
Feb 29, 2024 | 0.8900 | 0.9412 | 0.8100 | 0.8502 | 843,509 | -0.04(-4.47%) |
Feb 28, 2024 | 0.9900 | 1.000 | 0.8538 | 0.8900 | 827,330 | -0.06(-5.87%) |
Feb 27, 2024 | 0.8299 | 0.9539 | 0.8200 | 0.9455 | 799,866 | +0.14(+18.03%) |
Feb 26, 2024 | 0.9580 | 1.010 | 0.8000 | 0.8011 | 1,827,970 | -0.11(-11.69%) |
Feb 23, 2024 | 0.8200 | 1.130 | 0.8200 | 0.9071 | 4,313,129 | +0.11(+13.56%) |
Feb 22, 2024 | 0.7000 | 0.8000 | 0.6800 | 0.7988 | 1,213,866 | +0.12(+18.13%) |
Feb 21, 2024 | 0.6700 | 0.6900 | 0.6100 | 0.6762 | 381,924 | +0.03(+5.28%) |
Feb 20, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6423 | 607,938 | +0.02(+2.57%) |
Feb 16, 2024 | 0.6007 | 0.6400 | 0.5603 | 0.6262 | 538,567 | +0.03(+5.19%) |
Feb 15, 2024 | 0.5696 | 0.6174 | 0.5652 | 0.5953 | 658,830 | +0.03(+5.34%) |
Feb 14, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5651 | 299,117 | +0.03(+5.98%) |
Feb 13, 2024 | 0.5810 | 0.5900 | 0.5200 | 0.5332 | 663,741 | -0.05(-8.54%) |
Feb 12, 2024 | 0.5570 | 0.6000 | 0.5570 | 0.5830 | 443,003 | +0.02(+3.04%) |
Feb 09, 2024 | 0.5222 | 0.5748 | 0.5200 | 0.5658 | 463,280 | +0.05(+8.79%) |
Feb 08, 2024 | 0.5270 | 0.5523 | 0.5150 | 0.5201 | 719,411 | -0.01(-2.29%) |
Feb 07, 2024 | 0.5884 | 0.6000 | 0.5300 | 0.5323 | 555,834 | -0.04(-7.73%) |
Feb 06, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5769 | 247,392 | -0.00(-0.74%) |
Feb 05, 2024 | 0.5700 | 0.5900 | 0.5470 | 0.5812 | 480,524 | +0.01(+1.24%) |
Feb 02, 2024 | 0.5499 | 0.5900 | 0.5471 | 0.5741 | 328,026 | +0.01(+2.35%) |