Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.7275 | 0.7660 | 0.7001 | 0.7496 | 522,361 | -0.01(-0.72%) |
Apr 25, 2024 | 0.7500 | 0.7651 | 0.7425 | 0.7550 | 39,468 | -0.00(-0.64%) |
Apr 24, 2024 | 0.7300 | 0.7732 | 0.7300 | 0.7599 | 92,168 | +0.02(+2.34%) |
Apr 23, 2024 | 0.6901 | 0.7662 | 0.6901 | 0.7425 | 152,235 | +0.04(+5.75%) |
Apr 22, 2024 | 0.7005 | 0.7200 | 0.6880 | 0.7021 | 122,939 | +0.00(+0.23%) |
Apr 19, 2024 | 0.7570 | 0.7731 | 0.6900 | 0.7005 | 280,823 | -0.03(-4.17%) |
Apr 18, 2024 | 0.7400 | 0.7900 | 0.7200 | 0.7310 | 91,816 | -0.01(-0.72%) |
Apr 17, 2024 | 0.7351 | 0.7499 | 0.7346 | 0.7363 | 24,718 | -0.00(-0.50%) |
Apr 16, 2024 | 0.7712 | 0.7712 | 0.7400 | 0.7400 | 36,996 | -0.03(-4.05%) |
Apr 15, 2024 | 0.7501 | 0.7900 | 0.7501 | 0.7712 | 51,800 | +0.00(+0.16%) |
Apr 12, 2024 | 0.8100 | 0.8100 | 0.7500 | 0.7700 | 77,645 | -0.04(-4.62%) |
Apr 11, 2024 | 0.7920 | 0.8073 | 0.7920 | 0.8073 | 3,478 | +0.01(+0.91%) |
Apr 10, 2024 | 0.7735 | 0.8210 | 0.7735 | 0.8000 | 35,763 | -0.02(-2.46%) |
Apr 09, 2024 | 0.8185 | 0.8235 | 0.8047 | 0.8202 | 68,544 | -0.00(-0.40%) |
Apr 08, 2024 | 0.8154 | 0.8400 | 0.8110 | 0.8235 | 35,212 | -0.00(-0.50%) |
Apr 05, 2024 | 0.8305 | 0.8380 | 0.8100 | 0.8276 | 77,185 | +0.02(+2.97%) |
Apr 04, 2024 | 0.8500 | 0.8500 | 0.8002 | 0.8037 | 115,311 | -0.01(-1.28%) |
Apr 03, 2024 | 0.8327 | 0.8453 | 0.8088 | 0.8141 | 45,960 | +0.01(+0.73%) |
Apr 02, 2024 | 0.8148 | 0.8199 | 0.7950 | 0.8082 | 21,797 | -0.00(-0.22%) |
Apr 01, 2024 | 0.8050 | 0.8100 | 0.7964 | 0.8100 | 50,017 | +0.01(+0.92%) |
Mar 28, 2024 | 0.7500 | 0.8079 | 0.7500 | 0.8026 | 82,541 | +0.04(+4.92%) |
Mar 27, 2024 | 0.7300 | 0.7785 | 0.7300 | 0.7650 | 96,384 | -0.01(-0.65%) |
Mar 26, 2024 | 0.7720 | 0.7858 | 0.7564 | 0.7700 | 106,888 | +0.01(+0.82%) |
Mar 25, 2024 | 0.7989 | 0.7989 | 0.7530 | 0.7637 | 33,406 | -0.03(-3.74%) |
Mar 22, 2024 | 0.8100 | 0.8100 | 0.7883 | 0.7934 | 43,912 | +0.00(+0.08%) |
Mar 21, 2024 | 0.7877 | 0.8200 | 0.7704 | 0.7928 | 50,962 | -0.01(-1.60%) |
Mar 20, 2024 | 0.7885 | 0.8057 | 0.7825 | 0.8057 | 13,108 | +0.03(+3.43%) |
Mar 19, 2024 | 0.7895 | 0.7900 | 0.7621 | 0.7790 | 23,025 | +0.00(+0.06%) |
Mar 18, 2024 | 0.7500 | 0.7785 | 0.7500 | 0.7785 | 44,394 | +0.03(+3.80%) |
Mar 15, 2024 | 0.7884 | 0.7884 | 0.7500 | 0.7500 | 70,086 | -0.03(-3.85%) |
Mar 14, 2024 | 0.7490 | 0.7942 | 0.7490 | 0.7800 | 38,740 | -0.00(-0.20%) |
Mar 13, 2024 | 0.8273 | 0.8273 | 0.7700 | 0.7816 | 60,726 | -0.04(-4.68%) |
Mar 12, 2024 | 0.8460 | 0.8460 | 0.8018 | 0.8200 | 74,646 | +0.02(+2.12%) |
Mar 11, 2024 | 0.8400 | 0.8400 | 0.7865 | 0.8030 | 63,276 | +0.00(+0.38%) |
Mar 08, 2024 | 0.8051 | 0.8059 | 0.7794 | 0.8000 | 169,547 | +0.02(+2.24%) |
Mar 07, 2024 | 0.7656 | 0.8160 | 0.7360 | 0.7825 | 42,878 | +0.02(+2.96%) |
Mar 06, 2024 | 0.7897 | 0.8059 | 0.7400 | 0.7600 | 203,602 | -0.04(-4.98%) |
Mar 05, 2024 | 0.8015 | 0.8200 | 0.7879 | 0.7998 | 201,997 | +0.01(+0.78%) |
Mar 04, 2024 | 0.7496 | 0.8122 | 0.7433 | 0.7936 | 246,897 | +0.05(+6.70%) |
Mar 01, 2024 | 0.7141 | 0.7570 | 0.7100 | 0.7438 | 312,839 | +0.00(+0.51%) |
Feb 29, 2024 | 0.7194 | 0.7661 | 0.7100 | 0.7400 | 117,074 | +0.02(+2.58%) |
Feb 28, 2024 | 0.7225 | 0.7450 | 0.6891 | 0.7214 | 66,275 | +0.02(+3.06%) |
Feb 27, 2024 | 0.6712 | 0.7050 | 0.6651 | 0.7000 | 43,603 | +0.02(+3.35%) |
Feb 26, 2024 | 0.6662 | 0.6962 | 0.6461 | 0.6773 | 84,254 | +0.03(+4.20%) |
Feb 23, 2024 | 0.6600 | 0.6750 | 0.6300 | 0.6500 | 69,951 | -0.02(-2.50%) |
Feb 22, 2024 | 0.6755 | 0.6907 | 0.6624 | 0.6667 | 64,656 | +0.02(+2.68%) |
Feb 21, 2024 | 0.6847 | 0.6960 | 0.6413 | 0.6493 | 79,983 | -0.04(-6.18%) |
Feb 20, 2024 | 0.7210 | 0.7219 | 0.6900 | 0.6921 | 116,374 | -0.02(-2.51%) |
Feb 16, 2024 | 0.6900 | 0.7286 | 0.6768 | 0.7099 | 260,504 | +0.02(+2.88%) |
Feb 15, 2024 | 0.6055 | 0.7086 | 0.6055 | 0.6900 | 416,386 | +0.09(+14.56%) |
Feb 14, 2024 | 0.5951 | 0.6050 | 0.5809 | 0.6023 | 65,069 | +0.02(+3.20%) |
Feb 13, 2024 | 0.5845 | 0.6057 | 0.5600 | 0.5836 | 59,381 | -0.00(-0.15%) |
Feb 12, 2024 | 0.5875 | 0.6220 | 0.5845 | 0.5845 | 139,945 | -0.01(-1.60%) |
Feb 09, 2024 | 0.5950 | 0.5999 | 0.5849 | 0.5940 | 56,837 | -0.00(-0.17%) |
Feb 08, 2024 | 0.5852 | 0.6052 | 0.5780 | 0.5950 | 76,108 | +0.01(+2.20%) |
Feb 07, 2024 | 0.5741 | 0.5822 | 0.5659 | 0.5822 | 39,924 | +0.01(+2.12%) |
Feb 06, 2024 | 0.5621 | 0.5853 | 0.5565 | 0.5701 | 15,167 | +0.02(+4.20%) |
Feb 05, 2024 | 0.5810 | 0.5810 | 0.5305 | 0.5471 | 144,395 | -0.02(-4.02%) |
Feb 02, 2024 | 0.5770 | 0.5770 | 0.5690 | 0.5700 | 48,571 | -0.01(-2.36%) |