Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.870 | 1.920 | 1.660 | 1.760 | 1,610,709 | -0.01(-0.56%) |
Feb 28, 2024 | 1.720 | 1.880 | 1.610 | 1.770 | 2,766,198 | +0.15(+9.26%) |
Feb 27, 2024 | 1.400 | 1.660 | 1.360 | 1.620 | 831,114 | +0.20(+14.08%) |
Feb 26, 2024 | 1.460 | 1.490 | 1.330 | 1.420 | 535,834 | +0.00(+0.00%) |
Feb 23, 2024 | 1.530 | 1.619 | 1.340 | 1.420 | 836,384 | -0.04(-2.74%) |
Feb 22, 2024 | 1.400 | 1.560 | 1.294 | 1.460 | 1,198,078 | +0.10(+7.35%) |
Feb 21, 2024 | 1.240 | 1.380 | 1.181 | 1.360 | 461,428 | +0.13(+10.57%) |
Feb 20, 2024 | 1.220 | 1.250 | 1.170 | 1.230 | 241,043 | -0.02(-1.60%) |
Feb 16, 2024 | 1.190 | 1.290 | 1.180 | 1.250 | 332,325 | +0.04(+3.31%) |
Feb 15, 2024 | 1.220 | 1.263 | 1.140 | 1.210 | 347,617 | +0.02(+1.68%) |
Feb 14, 2024 | 1.170 | 1.200 | 1.060 | 1.190 | 423,327 | +0.04(+3.48%) |
Feb 13, 2024 | 1.100 | 1.210 | 1.070 | 1.150 | 460,619 | +0.05(+4.55%) |
Feb 12, 2024 | 1.150 | 1.150 | 1.000 | 1.100 | 690,504 | -0.11(-9.09%) |
Feb 09, 2024 | 1.400 | 1.400 | 1.170 | 1.210 | 728,715 | -0.17(-12.32%) |
Feb 08, 2024 | 1.180 | 1.500 | 1.170 | 1.380 | 2,465,032 | +0.21(+17.95%) |
Feb 07, 2024 | 0.8800 | 1.440 | 0.8511 | 1.170 | 3,014,816 | +0.30(+34.13%) |
Feb 06, 2024 | 0.7700 | 0.8799 | 0.7600 | 0.8723 | 254,683 | +0.10(+13.27%) |
Feb 05, 2024 | 0.8094 | 0.8094 | 0.7500 | 0.7701 | 209,158 | -0.01(-1.21%) |
Feb 02, 2024 | 0.8000 | 0.8900 | 0.7550 | 0.7795 | 1,044,736 | -0.02(-2.56%) |
Feb 01, 2024 | 0.7683 | 0.8198 | 0.7500 | 0.8000 | 673,972 | +0.05(+6.89%) |
Jan 31, 2024 | 0.7504 | 0.8000 | 0.7340 | 0.7484 | 267,510 | -0.04(-5.03%) |
Jan 30, 2024 | 0.8200 | 0.8200 | 0.7623 | 0.7880 | 156,786 | -0.01(-1.49%) |
Jan 29, 2024 | 0.7974 | 0.8140 | 0.7710 | 0.7999 | 115,793 | -0.01(-0.97%) |
Jan 26, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.8077 | 103,321 | +0.02(+2.11%) |
Jan 25, 2024 | 0.8014 | 0.8222 | 0.7811 | 0.7910 | 130,994 | +0.00(+0.13%) |
Jan 24, 2024 | 0.8000 | 0.8197 | 0.7600 | 0.7900 | 421,988 | -0.01(-0.63%) |
Jan 23, 2024 | 0.7960 | 0.8399 | 0.7901 | 0.7950 | 123,269 | -0.02(-1.89%) |
Jan 22, 2024 | 0.8300 | 0.8500 | 0.8100 | 0.8103 | 214,517 | +0.01(+1.29%) |
Jan 19, 2024 | 0.8700 | 0.8896 | 0.7600 | 0.8000 | 672,600 | -0.10(-11.56%) |
Jan 18, 2024 | 0.9000 | 0.9200 | 0.8650 | 0.9046 | 123,994 | +0.00(+0.09%) |
Jan 17, 2024 | 0.9100 | 0.9299 | 0.9010 | 0.9038 | 141,742 | -0.04(-4.20%) |
Jan 16, 2024 | 0.9297 | 0.9573 | 0.9008 | 0.9434 | 108,749 | +0.01(+1.19%) |
Jan 12, 2024 | 0.9200 | 0.9539 | 0.9051 | 0.9323 | 108,365 | +0.01(+1.34%) |
Jan 11, 2024 | 0.9700 | 0.9926 | 0.9100 | 0.9200 | 163,571 | -0.05(-5.15%) |
Jan 10, 2024 | 0.9800 | 1.000 | 0.9311 | 0.9700 | 174,458 | -0.02(-2.13%) |
Jan 09, 2024 | 0.9472 | 1.010 | 0.9401 | 0.9911 | 214,192 | +0.06(+6.57%) |
Jan 08, 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9300 | 164,339 | -0.01(-1.06%) |
Jan 05, 2024 | 0.9500 | 0.9815 | 0.9110 | 0.9400 | 291,362 | -0.04(-4.19%) |
Jan 04, 2024 | 0.9800 | 0.9982 | 0.9230 | 0.9811 | 214,413 | -0.02(-1.71%) |
Jan 03, 2024 | 1.000 | 1.020 | 0.9605 | 0.9982 | 288,655 | -0.01(-1.17%) |
Jan 02, 2024 | 0.9300 | 1.010 | 0.9300 | 1.010 | 206,771 | +0.04(+3.59%) |
Dec 29, 2023 | 0.9920 | 1.020 | 0.9310 | 0.9750 | 354,918 | -0.04(-3.47%) |
Dec 28, 2023 | 0.9600 | 1.060 | 0.9600 | 1.010 | 415,829 | +0.06(+6.32%) |
Dec 27, 2023 | 0.9300 | 0.9800 | 0.9250 | 0.9500 | 227,341 | +0.02(+2.69%) |
Dec 26, 2023 | 0.8900 | 0.9797 | 0.8900 | 0.9251 | 303,712 | -0.06(-6.18%) |
Dec 22, 2023 | 0.8785 | 1.030 | 0.8785 | 0.9860 | 688,797 | +0.10(+10.91%) |
Dec 21, 2023 | 0.8700 | 0.8900 | 0.8600 | 0.8890 | 163,124 | +0.01(+0.68%) |
Dec 20, 2023 | 0.8900 | 0.8950 | 0.8630 | 0.8830 | 205,559 | -0.01(-1.34%) |
Dec 19, 2023 | 0.9674 | 0.9700 | 0.8700 | 0.8950 | 276,098 | +0.05(+5.29%) |
Dec 18, 2023 | 0.8820 | 0.9205 | 0.8200 | 0.8500 | 237,692 | -0.02(-2.20%) |
Dec 15, 2023 | 0.8600 | 0.8950 | 0.8100 | 0.8691 | 538,740 | -0.03(-3.43%) |
Dec 14, 2023 | 0.7500 | 0.9100 | 0.7500 | 0.9000 | 725,651 | +0.14(+18.56%) |
Dec 13, 2023 | 0.8050 | 0.8228 | 0.7400 | 0.7591 | 562,129 | -0.04(-5.37%) |
Dec 12, 2023 | 0.8700 | 0.8797 | 0.7970 | 0.8022 | 481,252 | -0.07(-7.89%) |
Dec 11, 2023 | 0.8900 | 0.8899 | 0.8421 | 0.8709 | 233,350 | -0.02(-2.04%) |
Dec 08, 2023 | 0.8800 | 0.8900 | 0.8600 | 0.8890 | 257,884 | +0.01(+0.79%) |
Dec 07, 2023 | 0.9018 | 0.9018 | 0.8720 | 0.8820 | 348,875 | -0.01(-1.21%) |
Dec 06, 2023 | 0.9000 | 0.9200 | 0.8911 | 0.8928 | 284,635 | -0.02(-2.65%) |
Dec 05, 2023 | 0.9100 | 0.9197 | 0.8620 | 0.9171 | 336,369 | +0.02(+1.90%) |
Dec 04, 2023 | 0.9200 | 0.9300 | 0.9000 | 0.9000 | 308,924 | -0.03(-3.23%) |