Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.170 | 1.210 | 1.100 | 1.140 | 23,295 | -0.05(-4.20%) |
Feb 28, 2024 | 1.190 | 1.190 | 1.112 | 1.190 | 33,101 | +0.00(+0.00%) |
Feb 27, 2024 | 1.110 | 1.200 | 1.110 | 1.190 | 44,077 | +0.06(+5.30%) |
Feb 26, 2024 | 1.140 | 1.180 | 1.100 | 1.130 | 7,982 | -0.03(-2.58%) |
Feb 23, 2024 | 1.140 | 1.170 | 1.091 | 1.160 | 8,061 | -0.01(-0.85%) |
Feb 22, 2024 | 1.200 | 1.280 | 1.160 | 1.170 | 115,014 | -0.03(-2.50%) |
Feb 21, 2024 | 1.080 | 1.200 | 1.080 | 1.200 | 53,450 | +0.05(+4.71%) |
Feb 20, 2024 | 1.100 | 1.170 | 1.100 | 1.146 | 149,417 | +0.11(+10.20%) |
Feb 16, 2024 | 1.020 | 1.080 | 1.020 | 1.040 | 14,575 | +0.02(+1.95%) |
Feb 15, 2024 | 1.120 | 1.140 | 0.9900 | 1.020 | 27,598 | -0.04(-3.77%) |
Feb 14, 2024 | 1.120 | 1.120 | 1.055 | 1.060 | 30,728 | -0.10(-8.62%) |
Feb 13, 2024 | 1.050 | 1.165 | 1.050 | 1.160 | 4,609 | +0.02(+1.75%) |
Feb 12, 2024 | 1.030 | 1.157 | 1.000 | 1.140 | 34,548 | +0.09(+8.57%) |
Feb 09, 2024 | 0.9860 | 1.050 | 0.9860 | 1.050 | 17,086 | +0.06(+6.06%) |
Feb 08, 2024 | 1.010 | 1.030 | 0.9900 | 0.9900 | 7,962 | -0.03(-2.94%) |
Feb 07, 2024 | 1.050 | 1.050 | 0.9860 | 1.020 | 5,989 | +0.00(+0.00%) |
Feb 06, 2024 | 1.000 | 1.030 | 0.9860 | 1.020 | 7,359 | -0.01(-0.97%) |
Feb 05, 2024 | 1.000 | 1.030 | 0.9800 | 1.030 | 5,339 | +0.00(+0.00%) |
Feb 02, 2024 | 0.9551 | 1.030 | 0.9551 | 1.030 | 8,184 | +0.00(+0.00%) |
Feb 01, 2024 | 0.9700 | 1.040 | 0.9700 | 1.030 | 13,732 | +0.01(+0.98%) |
Jan 31, 2024 | 1.060 | 1.060 | 0.9950 | 1.020 | 14,884 | -0.04(-3.77%) |
Jan 30, 2024 | 1.000 | 1.060 | 0.9640 | 1.060 | 10,744 | +0.03(+2.91%) |
Jan 29, 2024 | 0.9989 | 1.040 | 0.9225 | 1.030 | 31,404 | +0.06(+6.17%) |
Jan 26, 2024 | 0.9202 | 0.9798 | 0.9202 | 0.9701 | 9,504 | +0.05(+5.41%) |
Jan 25, 2024 | 0.9500 | 0.9750 | 0.8900 | 0.9203 | 69,016 | -0.03(-3.13%) |
Jan 24, 2024 | 1.020 | 1.050 | 0.9500 | 0.9500 | 36,097 | -0.07(-6.86%) |
Jan 23, 2024 | 1.060 | 1.060 | 1.010 | 1.020 | 28,277 | -0.02(-2.39%) |
Jan 22, 2024 | 1.090 | 1.110 | 1.041 | 1.045 | 15,923 | -0.08(-6.70%) |
Jan 19, 2024 | 1.080 | 1.150 | 1.070 | 1.120 | 7,964 | +0.02(+1.82%) |
Jan 18, 2024 | 1.050 | 1.100 | 1.050 | 1.100 | 22,089 | +0.03(+2.33%) |
Jan 17, 2024 | 1.140 | 1.140 | 1.070 | 1.075 | 1,616 | -0.06(-5.70%) |
Jan 16, 2024 | 1.190 | 1.190 | 1.070 | 1.140 | 10,622 | -0.05(-4.20%) |
Jan 12, 2024 | 1.190 | 1.240 | 1.100 | 1.190 | 33,832 | +0.02(+1.71%) |
Jan 11, 2024 | 1.190 | 1.200 | 1.112 | 1.170 | 10,885 | -0.04(-3.31%) |
Jan 10, 2024 | 1.250 | 1.250 | 1.151 | 1.210 | 29,494 | -0.01(-0.82%) |
Jan 09, 2024 | 1.180 | 1.230 | 1.169 | 1.220 | 29,651 | +0.08(+7.02%) |
Jan 08, 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 43,341 | -0.05(-4.41%) |
Jan 05, 2024 | 1.230 | 1.260 | 1.170 | 1.193 | 70,317 | -0.06(-4.59%) |
Jan 04, 2024 | 1.150 | 1.260 | 1.140 | 1.250 | 59,462 | +0.03(+2.46%) |
Jan 03, 2024 | 1.200 | 1.240 | 1.190 | 1.220 | 29,908 | -0.02(-1.61%) |
Jan 02, 2024 | 1.150 | 1.250 | 1.150 | 1.240 | 130,898 | +0.11(+9.73%) |
Dec 29, 2023 | 1.110 | 1.180 | 1.110 | 1.130 | 55,848 | -0.02(-1.74%) |
Dec 28, 2023 | 1.140 | 1.190 | 1.070 | 1.150 | 148,492 | +0.01(+0.88%) |
Dec 27, 2023 | 1.170 | 1.230 | 1.100 | 1.140 | 108,496 | -0.02(-1.30%) |
Dec 26, 2023 | 1.080 | 1.220 | 1.000 | 1.155 | 548,171 | +0.05(+5.00%) |
Dec 22, 2023 | 1.100 | 1.180 | 0.9800 | 1.100 | 70,557 | -0.02(-1.79%) |
Dec 21, 2023 | 1.010 | 1.120 | 0.9850 | 1.120 | 179,358 | +0.11(+10.89%) |
Dec 20, 2023 | 1.010 | 1.040 | 0.9100 | 1.010 | 38,437 | +0.00(+0.00%) |
Dec 19, 2023 | 1.020 | 1.070 | 1.000 | 1.010 | 31,767 | -0.02(-1.94%) |
Dec 18, 2023 | 1.080 | 1.129 | 1.020 | 1.030 | 77,091 | +0.05(+5.10%) |
Dec 15, 2023 | 0.8463 | 1.078 | 0.8463 | 0.9800 | 101,169 | +0.14(+16.61%) |
Dec 14, 2023 | 0.9500 | 0.9500 | 0.8350 | 0.8404 | 53,574 | +0.02(+2.49%) |
Dec 13, 2023 | 0.8000 | 0.9558 | 0.7901 | 0.8200 | 49,653 | +0.02(+2.24%) |
Dec 12, 2023 | 0.8700 | 0.8910 | 0.8020 | 0.8020 | 18,937 | -0.07(-7.82%) |
Dec 11, 2023 | 0.8300 | 0.9000 | 0.8001 | 0.8700 | 14,368 | +0.02(+2.17%) |
Dec 08, 2023 | 0.8900 | 0.9500 | 0.7900 | 0.8515 | 19,375 | -0.00(-0.41%) |
Dec 07, 2023 | 0.8535 | 0.9180 | 0.8070 | 0.8550 | 27,124 | -0.03(-3.39%) |
Dec 06, 2023 | 0.8700 | 0.9000 | 0.8091 | 0.8850 | 5,703 | -0.01(-1.12%) |
Dec 05, 2023 | 0.8700 | 0.9200 | 0.8700 | 0.8950 | 4,925 | -0.03(-2.84%) |
Dec 04, 2023 | 0.9750 | 1.000 | 0.8895 | 0.9212 | 13,420 | -0.02(-2.31%) |