Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.200 | 1.210 | 1.120 | 1.180 | 12,958 | +0.00(+0.00%) |
Feb 28, 2024 | 1.240 | 1.250 | 1.180 | 1.180 | 26,018 | -0.08(-6.35%) |
Feb 27, 2024 | 1.210 | 1.300 | 1.180 | 1.260 | 18,477 | +0.03(+2.44%) |
Feb 26, 2024 | 1.240 | 1.268 | 1.200 | 1.230 | 20,738 | -0.01(-0.40%) |
Feb 23, 2024 | 1.160 | 1.290 | 0.9800 | 1.235 | 3,139,408 | +0.16(+14.35%) |
Feb 22, 2024 | 1.140 | 1.180 | 1.080 | 1.080 | 16,241 | -0.04(-3.57%) |
Feb 21, 2024 | 1.180 | 1.180 | 1.110 | 1.120 | 30,106 | -0.03(-2.61%) |
Feb 20, 2024 | 1.280 | 1.310 | 1.150 | 1.150 | 35,216 | -0.15(-11.54%) |
Feb 16, 2024 | 1.220 | 1.300 | 1.210 | 1.300 | 24,605 | +0.09(+7.44%) |
Feb 15, 2024 | 1.191 | 1.340 | 1.190 | 1.210 | 20,292 | +0.01(+0.83%) |
Feb 14, 2024 | 1.250 | 1.285 | 1.200 | 1.200 | 27,199 | -0.03(-2.04%) |
Feb 13, 2024 | 1.260 | 1.330 | 1.211 | 1.225 | 87,792 | -0.05(-3.92%) |
Feb 12, 2024 | 1.400 | 1.410 | 1.260 | 1.275 | 55,433 | -0.12(-8.93%) |
Feb 09, 2024 | 1.100 | 1.490 | 1.100 | 1.400 | 336,531 | +0.29(+26.13%) |
Feb 08, 2024 | 1.200 | 1.200 | 1.040 | 1.110 | 21,840 | -0.05(-4.31%) |
Feb 07, 2024 | 1.060 | 1.300 | 1.030 | 1.160 | 103,660 | +0.08(+7.41%) |
Feb 06, 2024 | 1.150 | 1.190 | 1.050 | 1.080 | 66,008 | -0.06(-5.26%) |
Feb 05, 2024 | 1.020 | 1.200 | 0.9900 | 1.140 | 68,737 | +0.09(+8.57%) |
Feb 02, 2024 | 1.000 | 1.060 | 1.000 | 1.050 | 19,183 | +0.04(+3.96%) |
Feb 01, 2024 | 1.120 | 1.160 | 0.9000 | 1.010 | 138,718 | -0.16(-13.68%) |
Jan 31, 2024 | 1.110 | 1.260 | 1.110 | 1.170 | 18,160 | +0.05(+4.46%) |
Jan 30, 2024 | 1.290 | 1.290 | 1.100 | 1.120 | 75,617 | -0.11(-8.94%) |
Jan 29, 2024 | 1.190 | 1.263 | 1.170 | 1.230 | 21,166 | -0.04(-3.15%) |
Jan 26, 2024 | 1.300 | 1.300 | 1.235 | 1.270 | 14,840 | -0.03(-2.31%) |
Jan 25, 2024 | 1.260 | 1.310 | 1.146 | 1.300 | 107,300 | +0.04(+3.17%) |
Jan 24, 2024 | 1.270 | 1.330 | 1.141 | 1.260 | 127,393 | +0.02(+1.61%) |
Jan 23, 2024 | 1.161 | 1.240 | 1.150 | 1.240 | 106,630 | +0.08(+6.90%) |
Jan 22, 2024 | 1.070 | 1.250 | 1.050 | 1.160 | 62,917 | +0.11(+10.48%) |
Jan 19, 2024 | 1.130 | 1.130 | 1.040 | 1.050 | 10,306 | -0.02(-1.87%) |
Jan 18, 2024 | 1.060 | 1.131 | 1.040 | 1.070 | 19,034 | -0.01(-0.93%) |
Jan 17, 2024 | 1.030 | 1.173 | 0.9991 | 1.080 | 77,791 | +0.05(+4.86%) |
Jan 16, 2024 | 1.110 | 1.090 | 0.9800 | 1.030 | 58,322 | -0.07(-6.78%) |
Jan 12, 2024 | 1.140 | 1.170 | 1.105 | 1.105 | 14,380 | -0.04(-3.31%) |
Jan 11, 2024 | 1.200 | 1.220 | 1.130 | 1.143 | 29,574 | -0.06(-4.91%) |
Jan 10, 2024 | 1.220 | 1.260 | 1.040 | 1.202 | 239,940 | +0.00(+0.13%) |
Jan 09, 2024 | 1.230 | 1.230 | 1.160 | 1.200 | 51,111 | +0.00(+0.00%) |
Jan 08, 2024 | 1.140 | 1.250 | 1.050 | 1.200 | 102,020 | +0.02(+1.69%) |
Jan 05, 2024 | 1.170 | 1.220 | 1.170 | 1.180 | 38,974 | -0.04(-3.28%) |
Jan 04, 2024 | 1.250 | 1.250 | 1.160 | 1.220 | 103,726 | -0.01(-0.81%) |
Jan 03, 2024 | 1.230 | 1.270 | 1.145 | 1.230 | 103,966 | +0.00(+0.00%) |
Jan 02, 2024 | 1.190 | 1.240 | 1.150 | 1.230 | 98,289 | +0.05(+4.24%) |
Dec 29, 2023 | 1.120 | 1.370 | 1.030 | 1.180 | 506,790 | +0.08(+7.27%) |
Dec 28, 2023 | 1.030 | 1.180 | 0.9401 | 1.100 | 356,452 | +0.10(+10.00%) |
Dec 27, 2023 | 0.8900 | 1.021 | 0.8900 | 1.000 | 157,027 | +0.06(+6.38%) |
Dec 26, 2023 | 0.8800 | 0.9629 | 0.8675 | 0.9400 | 212,760 | +0.10(+11.90%) |
Dec 22, 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | 68,491 | +0.01(+1.13%) |
Dec 21, 2023 | 0.8500 | 0.8600 | 0.7700 | 0.8306 | 188,883 | -0.02(-2.28%) |
Dec 20, 2023 | 0.8900 | 0.8920 | 0.8300 | 0.8500 | 203,544 | -0.01(-1.16%) |
Dec 19, 2023 | 0.8400 | 0.9100 | 0.8403 | 0.8600 | 102,468 | -0.01(-1.22%) |
Dec 18, 2023 | 0.9300 | 0.9328 | 0.8326 | 0.8706 | 2,261,103 | -0.07(-7.76%) |
Dec 15, 2023 | 0.8000 | 1.050 | 0.8000 | 0.9438 | 930,105 | +0.18(+23.36%) |
Dec 14, 2023 | 0.6897 | 0.7999 | 0.6777 | 0.7651 | 697,194 | +0.07(+9.33%) |
Dec 13, 2023 | 0.7790 | 0.8250 | 0.6835 | 0.6998 | 892,890 | -0.12(-14.45%) |
Dec 12, 2023 | 0.8227 | 0.8700 | 0.7417 | 0.8180 | 5,073,268 | -0.08(-9.11%) |
Dec 11, 2023 | 0.9200 | 0.9467 | 0.8990 | 0.9000 | 1,725,013 | -0.02(-2.17%) |
Dec 08, 2023 | 0.9107 | 0.9300 | 0.9001 | 0.9200 | 81,462 | -0.01(-1.08%) |
Dec 07, 2023 | 1.010 | 1.010 | 0.9151 | 0.9300 | 205,496 | -0.07(-6.81%) |
Dec 06, 2023 | 1.020 | 1.020 | 0.9601 | 0.9980 | 362,312 | +0.03(+2.89%) |
Dec 05, 2023 | 0.9800 | 1.010 | 0.9500 | 0.9700 | 244,150 | -0.02(-1.76%) |
Dec 04, 2023 | 1.080 | 1.080 | 0.9655 | 0.9874 | 64,644 | -0.06(-5.96%) |