Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 9.120 | 9.200 | 8.801 | 8.801 | 6,700 | +0.04(+0.47%) |
Feb 28, 2024 | 8.950 | 8.950 | 8.250 | 8.760 | 12,976 | +0.25(+2.94%) |
Feb 27, 2024 | 8.250 | 8.920 | 8.250 | 8.510 | 11,115 | +0.11(+1.31%) |
Feb 26, 2024 | 8.150 | 8.896 | 7.510 | 8.400 | 20,794 | +0.83(+10.91%) |
Feb 23, 2024 | 7.950 | 7.950 | 7.511 | 7.574 | 25,287 | -0.37(-4.67%) |
Feb 22, 2024 | 8.610 | 8.830 | 7.780 | 7.945 | 24,059 | -0.90(-10.23%) |
Feb 21, 2024 | 9.220 | 10.10 | 8.500 | 8.850 | 39,173 | +0.46(+5.48%) |
Feb 20, 2024 | 8.560 | 9.435 | 8.390 | 8.390 | 51,109 | +7.65(+1032.10%) |
Feb 16, 2024 | 0.8699 | 0.8900 | 0.7100 | 0.7411 | 406,973 | -0.13(-15.30%) |
Feb 15, 2024 | 0.7601 | 0.9300 | 0.7010 | 0.8750 | 709,417 | +0.03(+2.94%) |
Feb 14, 2024 | 0.8410 | 0.8500 | 0.6700 | 0.8500 | 283,944 | +0.05(+5.95%) |
Feb 13, 2024 | 0.7650 | 0.8700 | 0.7601 | 0.8023 | 387,402 | +0.05(+6.83%) |
Feb 12, 2024 | 0.7280 | 0.7890 | 0.6808 | 0.7510 | 232,632 | +0.06(+9.00%) |
Feb 09, 2024 | 0.6700 | 0.7000 | 0.6150 | 0.6890 | 260,225 | +0.05(+7.66%) |
Feb 08, 2024 | 0.6600 | 0.6600 | 0.6010 | 0.6400 | 132,105 | +0.03(+4.97%) |
Feb 07, 2024 | 0.6900 | 0.7000 | 0.5620 | 0.6097 | 726,379 | +0.02(+3.99%) |
Feb 06, 2024 | 0.6195 | 0.6256 | 0.5710 | 0.5863 | 11,049 | -0.00(-0.63%) |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.5700 | 0.5900 | 20,091 | -0.01(-1.50%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5990 | 36,055 | -0.00(-0.17%) |
Feb 01, 2024 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 35,887 | -0.03(-4.08%) |
Jan 31, 2024 | 0.6301 | 0.6595 | 0.6255 | 0.6255 | 15,697 | -0.00(-0.71%) |
Jan 30, 2024 | 0.6700 | 0.6900 | 0.6274 | 0.6300 | 11,229 | -0.02(-3.45%) |
Jan 29, 2024 | 0.6300 | 0.6855 | 0.6200 | 0.6525 | 40,769 | +0.00(+0.54%) |
Jan 26, 2024 | 0.6000 | 0.6490 | 0.6000 | 0.6490 | 64,684 | +0.06(+9.96%) |
Jan 25, 2024 | 0.5678 | 0.6099 | 0.5678 | 0.5902 | 43,644 | +0.02(+3.53%) |
Jan 24, 2024 | 0.5700 | 0.5799 | 0.5601 | 0.5701 | 8,853 | +0.02(+3.65%) |
Jan 23, 2024 | 0.5900 | 0.5900 | 0.5430 | 0.5500 | 15,648 | -0.01(-1.61%) |
Jan 22, 2024 | 0.5338 | 0.5950 | 0.5338 | 0.5590 | 16,398 | +0.01(+1.64%) |
Jan 19, 2024 | 0.5250 | 0.5500 | 0.5203 | 0.5500 | 14,531 | +0.00(+0.00%) |
Jan 18, 2024 | 0.5324 | 0.5699 | 0.5210 | 0.5500 | 18,318 | +0.00(+0.00%) |
Jan 17, 2024 | 0.5800 | 0.5800 | 0.5223 | 0.5500 | 68,828 | -0.03(-4.83%) |
Jan 16, 2024 | 0.6079 | 0.5890 | 0.5588 | 0.5779 | 61,882 | -0.00(-0.19%) |
Jan 12, 2024 | 0.5537 | 0.5899 | 0.5520 | 0.5790 | 47,376 | +0.01(+1.54%) |
Jan 11, 2024 | 0.6499 | 0.6499 | 0.5552 | 0.5702 | 116,620 | -0.07(-11.39%) |
Jan 10, 2024 | 0.6600 | 0.6638 | 0.6111 | 0.6435 | 54,313 | -0.02(-3.06%) |
Jan 09, 2024 | 0.6501 | 0.6785 | 0.6355 | 0.6638 | 41,930 | -0.02(-3.09%) |
Jan 08, 2024 | 0.7223 | 0.7300 | 0.6410 | 0.6850 | 53,487 | -0.03(-4.73%) |
Jan 05, 2024 | 0.7389 | 0.7500 | 0.6860 | 0.7190 | 29,813 | +0.00(+0.00%) |
Jan 04, 2024 | 0.6800 | 0.7300 | 0.6600 | 0.7190 | 43,733 | +0.03(+5.12%) |
Jan 03, 2024 | 0.7300 | 0.7300 | 0.6603 | 0.6840 | 96,115 | -0.07(-9.26%) |
Jan 02, 2024 | 0.7033 | 0.7578 | 0.6700 | 0.7538 | 193,515 | +0.09(+13.39%) |
Dec 29, 2023 | 0.6990 | 0.6990 | 0.6135 | 0.6648 | 78,539 | +0.00(+0.65%) |
Dec 28, 2023 | 0.6800 | 0.7200 | 0.6605 | 0.6605 | 84,998 | -0.04(-5.51%) |
Dec 27, 2023 | 0.7130 | 0.7500 | 0.6601 | 0.6990 | 73,068 | -0.04(-4.90%) |
Dec 26, 2023 | 0.7619 | 0.7691 | 0.6600 | 0.7350 | 104,757 | +0.03(+4.69%) |
Dec 22, 2023 | 0.6100 | 0.7043 | 0.6100 | 0.7021 | 112,346 | +0.10(+15.95%) |
Dec 21, 2023 | 0.6200 | 0.6501 | 0.6000 | 0.6055 | 65,735 | -0.01(-1.38%) |
Dec 20, 2023 | 0.6650 | 0.6650 | 0.5700 | 0.6140 | 48,392 | +0.04(+7.53%) |
Dec 19, 2023 | 0.5850 | 0.6237 | 0.5710 | 0.5710 | 101,258 | -0.01(-1.06%) |
Dec 18, 2023 | 0.5620 | 0.6037 | 0.5500 | 0.5771 | 75,866 | +0.03(+5.41%) |
Dec 15, 2023 | 0.5600 | 0.5900 | 0.5475 | 0.5475 | 72,961 | +0.01(+1.54%) |
Dec 14, 2023 | 0.5500 | 0.5697 | 0.5115 | 0.5392 | 79,728 | -0.00(-0.17%) |
Dec 13, 2023 | 0.5700 | 0.5800 | 0.5400 | 0.5401 | 78,073 | -0.02(-3.55%) |
Dec 12, 2023 | 0.6200 | 0.6200 | 0.5500 | 0.5600 | 110,158 | -0.04(-6.98%) |
Dec 11, 2023 | 0.6900 | 0.6900 | 0.6020 | 0.6020 | 86,275 | -0.10(-14.00%) |
Dec 08, 2023 | 0.6740 | 0.7200 | 0.6644 | 0.7000 | 32,137 | +0.05(+7.20%) |
Dec 07, 2023 | 0.7000 | 0.7237 | 0.6510 | 0.6530 | 56,903 | -0.05(-6.58%) |
Dec 06, 2023 | 0.6830 | 0.7165 | 0.6700 | 0.6990 | 43,585 | +0.01(+2.12%) |
Dec 05, 2023 | 0.7480 | 0.7480 | 0.6500 | 0.6845 | 145,333 | -0.04(-6.10%) |
Dec 04, 2023 | 0.6500 | 0.7480 | 0.6300 | 0.7290 | 157,533 | +0.11(+17.58%) |