Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7300 | 0.7744 | 0.7250 | 0.7442 | 161,411 | +0.01(+1.25%) |
Feb 28, 2024 | 0.6696 | 0.7400 | 0.6511 | 0.7350 | 255,599 | +0.05(+8.09%) |
Feb 27, 2024 | 0.6800 | 0.7000 | 0.6520 | 0.6800 | 232,307 | -0.02(-2.86%) |
Feb 26, 2024 | 0.7200 | 0.7298 | 0.6600 | 0.7000 | 197,003 | -0.02(-2.78%) |
Feb 23, 2024 | 0.7300 | 0.7400 | 0.7050 | 0.7200 | 116,397 | -0.02(-2.66%) |
Feb 22, 2024 | 0.7300 | 0.7709 | 0.7050 | 0.7397 | 143,277 | -0.01(-1.36%) |
Feb 21, 2024 | 0.7600 | 0.7789 | 0.7360 | 0.7499 | 98,432 | -0.01(-1.33%) |
Feb 20, 2024 | 0.7500 | 0.7800 | 0.7309 | 0.7600 | 127,533 | +0.01(+1.17%) |
Feb 16, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7512 | 120,327 | +0.01(+0.83%) |
Feb 15, 2024 | 0.7400 | 0.7766 | 0.7200 | 0.7450 | 146,158 | +0.01(+0.68%) |
Feb 14, 2024 | 0.7446 | 0.7989 | 0.7262 | 0.7400 | 148,195 | -0.03(-3.90%) |
Feb 13, 2024 | 0.7927 | 0.8146 | 0.7500 | 0.7700 | 119,516 | -0.03(-3.61%) |
Feb 12, 2024 | 0.8315 | 0.8530 | 0.7633 | 0.7988 | 166,405 | -0.00(-0.15%) |
Feb 09, 2024 | 0.7600 | 0.8000 | 0.7300 | 0.8000 | 193,286 | +0.03(+3.90%) |
Feb 08, 2024 | 0.7391 | 0.7900 | 0.7100 | 0.7700 | 348,579 | +0.03(+4.35%) |
Feb 07, 2024 | 0.8500 | 0.8500 | 0.7011 | 0.7379 | 772,951 | -0.03(-4.17%) |
Feb 06, 2024 | 0.7400 | 0.7990 | 0.7301 | 0.7700 | 299,879 | +0.04(+5.99%) |
Feb 05, 2024 | 0.9011 | 0.9239 | 0.7257 | 0.7265 | 726,307 | -0.19(-20.37%) |
Feb 02, 2024 | 0.9900 | 0.9903 | 0.8745 | 0.9123 | 575,403 | -0.06(-6.62%) |
Feb 01, 2024 | 1.050 | 1.050 | 0.9705 | 0.9770 | 335,674 | -0.05(-5.15%) |
Jan 31, 2024 | 1.040 | 1.090 | 1.010 | 1.030 | 272,536 | +0.01(+0.98%) |
Jan 30, 2024 | 1.070 | 1.070 | 1.010 | 1.020 | 349,034 | -0.05(-4.67%) |
Jan 29, 2024 | 1.160 | 1.160 | 1.000 | 1.070 | 687,103 | -0.07(-6.14%) |
Jan 26, 2024 | 1.170 | 1.190 | 1.130 | 1.140 | 341,123 | -0.03(-2.56%) |
Jan 25, 2024 | 1.260 | 1.290 | 1.130 | 1.170 | 508,074 | -0.12(-9.31%) |
Jan 24, 2024 | 1.550 | 1.600 | 1.290 | 1.290 | 1,024,678 | -0.29(-18.35%) |
Jan 23, 2024 | 1.380 | 1.630 | 1.380 | 1.580 | 1,814,095 | +0.18(+12.86%) |
Jan 22, 2024 | 1.630 | 1.640 | 1.170 | 1.400 | 9,365,131 | +0.04(+2.94%) |
Jan 19, 2024 | 1.080 | 1.370 | 1.060 | 1.360 | 2,987,056 | +0.28(+25.93%) |
Jan 18, 2024 | 1.090 | 1.180 | 1.080 | 1.080 | 260,337 | -0.06(-5.26%) |
Jan 17, 2024 | 1.050 | 1.170 | 1.020 | 1.140 | 456,028 | +0.07(+6.54%) |
Jan 16, 2024 | 1.210 | 1.210 | 1.070 | 1.070 | 367,080 | -0.14(-11.57%) |
Jan 12, 2024 | 1.190 | 1.297 | 1.140 | 1.210 | 851,583 | +0.08(+7.09%) |
Jan 11, 2024 | 1.010 | 1.190 | 1.010 | 1.130 | 812,203 | +0.11(+10.77%) |
Jan 10, 2024 | 1.010 | 1.060 | 1.000 | 1.020 | 227,680 | +0.01(+0.99%) |
Jan 09, 2024 | 1.030 | 1.050 | 0.9873 | 1.010 | 353,551 | -0.03(-2.88%) |
Jan 08, 2024 | 1.130 | 1.130 | 1.030 | 1.040 | 359,908 | -0.07(-6.31%) |
Jan 05, 2024 | 1.120 | 1.180 | 1.070 | 1.110 | 273,464 | -0.00(-0.45%) |
Jan 04, 2024 | 1.080 | 1.250 | 1.034 | 1.115 | 781,561 | +0.00(+0.45%) |
Jan 03, 2024 | 1.250 | 1.250 | 1.000 | 1.110 | 1,148,585 | -0.15(-11.94%) |
Jan 02, 2024 | 1.470 | 1.482 | 1.210 | 1.260 | 993,222 | -0.23(-15.40%) |
Dec 29, 2023 | 1.490 | 1.520 | 1.420 | 1.490 | 453,616 | -0.03(-1.97%) |
Dec 28, 2023 | 1.490 | 1.570 | 1.400 | 1.520 | 692,152 | -0.08(-5.00%) |
Dec 27, 2023 | 1.670 | 1.755 | 1.360 | 1.600 | 2,067,639 | -0.20(-11.11%) |
Dec 26, 2023 | 2.040 | 2.040 | 1.730 | 1.800 | 1,272,088 | -0.24(-11.76%) |
Dec 22, 2023 | 2.050 | 2.090 | 1.800 | 2.040 | 3,398,682 | +0.19(+10.27%) |
Dec 21, 2023 | 1.650 | 1.990 | 1.460 | 1.850 | 3,223,407 | +0.20(+12.12%) |
Dec 20, 2023 | 2.100 | 2.150 | 1.310 | 1.650 | 7,931,721 | -0.15(-8.33%) |
Dec 19, 2023 | 14.75 | 17.50 | 1.680 | 1.800 | 9,754,216 | -13.80(-88.46%) |
Dec 18, 2023 | 14.82 | 17.00 | 13.50 | 15.60 | 63,946 | -0.32(-2.01%) |
Dec 15, 2023 | 11.38 | 18.14 | 6.080 | 15.92 | 972,624 | +4.72(+42.14%) |
Dec 14, 2023 | 11.02 | 11.55 | 11.02 | 11.20 | 78,173 | -0.74(-6.20%) |
Dec 13, 2023 | 11.02 | 11.94 | 10.98 | 11.94 | 346,031 | +1.13(+10.45%) |
Dec 12, 2023 | 11.05 | 11.30 | 10.81 | 10.81 | 6,305 | -0.24(-2.17%) |
Dec 11, 2023 | 11.30 | 11.30 | 10.81 | 11.05 | 16,063 | -0.24(-2.13%) |
Dec 08, 2023 | 10.68 | 11.29 | 10.50 | 11.29 | 15,406 | +0.61(+5.71%) |
Dec 07, 2023 | 10.34 | 11.01 | 10.15 | 10.68 | 49,019 | +0.53(+5.22%) |
Dec 06, 2023 | 9.720 | 10.64 | 9.690 | 10.15 | 16,348 | +0.95(+10.33%) |
Dec 05, 2023 | 11.00 | 11.83 | 8.460 | 9.200 | 39,318 | -1.99(-17.78%) |
Dec 04, 2023 | 9.450 | 11.19 | 9.450 | 11.19 | 167,822 | +1.99(+21.67%) |