Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.4900 | 0.5190 | 0.4833 | 0.5140 | 75,531 | +0.02(+4.37%) |
Feb 28, 2024 | 0.6009 | 0.6025 | 0.4392 | 0.4925 | 252,835 | -0.11(-17.93%) |
Feb 27, 2024 | 0.6000 | 0.6300 | 0.5976 | 0.6001 | 32,096 | +0.00(+0.42%) |
Feb 26, 2024 | 0.6533 | 0.6573 | 0.5705 | 0.5976 | 103,379 | -0.05(-8.08%) |
Feb 23, 2024 | 0.6501 | 0.6700 | 0.6050 | 0.6501 | 64,889 | +0.00(+0.00%) |
Feb 22, 2024 | 0.7400 | 0.7498 | 0.6301 | 0.6501 | 368,170 | -0.10(-12.87%) |
Feb 21, 2024 | 0.8300 | 0.8470 | 0.7453 | 0.7461 | 169,159 | -0.10(-11.91%) |
Feb 20, 2024 | 0.8101 | 0.8506 | 0.8101 | 0.8470 | 92,213 | +0.04(+4.55%) |
Feb 16, 2024 | 0.9000 | 0.9600 | 0.8000 | 0.8101 | 228,684 | -0.16(-16.48%) |
Feb 15, 2024 | 1.060 | 1.109 | 0.8000 | 0.9700 | 693,491 | -0.41(-29.71%) |
Feb 14, 2024 | 1.330 | 1.400 | 1.250 | 1.380 | 341,299 | +0.09(+6.98%) |
Feb 13, 2024 | 1.430 | 1.650 | 1.250 | 1.290 | 1,245,000 | +0.08(+6.61%) |
Feb 12, 2024 | 1.290 | 1.300 | 1.190 | 1.210 | 84,531 | +0.00(+0.00%) |
Feb 09, 2024 | 1.210 | 1.220 | 1.170 | 1.210 | 23,435 | +0.03(+2.54%) |
Feb 08, 2024 | 1.240 | 1.300 | 1.180 | 1.180 | 74,212 | -0.05(-4.07%) |
Feb 07, 2024 | 1.260 | 1.284 | 1.210 | 1.230 | 28,317 | -0.03(-2.38%) |
Feb 06, 2024 | 1.200 | 1.300 | 1.200 | 1.260 | 59,060 | +0.07(+5.88%) |
Feb 05, 2024 | 1.220 | 1.240 | 1.170 | 1.190 | 44,551 | +0.00(+0.00%) |
Feb 02, 2024 | 1.230 | 1.240 | 1.170 | 1.190 | 37,130 | +0.00(+0.00%) |
Feb 01, 2024 | 1.260 | 1.268 | 1.160 | 1.190 | 80,371 | -0.03(-2.46%) |
Jan 31, 2024 | 1.300 | 1.350 | 1.210 | 1.220 | 60,451 | -0.06(-4.69%) |
Jan 30, 2024 | 1.240 | 1.290 | 1.200 | 1.280 | 37,904 | +0.04(+3.23%) |
Jan 29, 2024 | 1.330 | 1.340 | 1.210 | 1.240 | 165,306 | -0.08(-6.42%) |
Jan 26, 2024 | 1.370 | 1.470 | 1.250 | 1.325 | 246,859 | +0.01(+1.15%) |
Jan 25, 2024 | 1.310 | 1.390 | 1.280 | 1.310 | 131,092 | +0.01(+0.38%) |
Jan 24, 2024 | 1.250 | 1.310 | 1.200 | 1.305 | 71,456 | +0.08(+6.97%) |
Jan 23, 2024 | 1.260 | 1.276 | 1.200 | 1.220 | 32,680 | -0.04(-3.17%) |
Jan 22, 2024 | 1.220 | 1.270 | 1.180 | 1.260 | 89,960 | +0.07(+5.88%) |
Jan 19, 2024 | 1.060 | 1.230 | 1.050 | 1.190 | 97,663 | +0.19(+19.38%) |
Jan 18, 2024 | 1.020 | 1.070 | 0.9800 | 0.9968 | 15,934 | -0.02(-2.27%) |
Jan 17, 2024 | 1.080 | 1.129 | 1.020 | 1.020 | 73,326 | -0.04(-4.23%) |
Jan 16, 2024 | 1.150 | 1.200 | 1.060 | 1.065 | 40,147 | -0.06(-5.75%) |
Jan 12, 2024 | 1.140 | 1.160 | 1.130 | 1.130 | 18,246 | +0.00(+0.00%) |
Jan 11, 2024 | 1.180 | 1.241 | 1.130 | 1.130 | 19,354 | +0.00(+0.44%) |
Jan 10, 2024 | 1.160 | 1.160 | 1.120 | 1.125 | 23,503 | -0.09(-7.79%) |
Jan 09, 2024 | 1.210 | 1.240 | 1.200 | 1.220 | 36,653 | +0.01(+0.83%) |
Jan 08, 2024 | 1.210 | 1.220 | 1.130 | 1.210 | 37,244 | -0.02(-1.63%) |
Jan 05, 2024 | 1.350 | 1.350 | 1.160 | 1.230 | 45,867 | -0.06(-4.65%) |
Jan 04, 2024 | 1.300 | 1.360 | 1.250 | 1.290 | 89,007 | +0.00(+0.00%) |
Jan 03, 2024 | 1.230 | 1.340 | 1.230 | 1.290 | 79,415 | +0.06(+4.88%) |
Jan 02, 2024 | 1.170 | 1.250 | 1.140 | 1.230 | 79,427 | +0.07(+6.03%) |
Dec 29, 2023 | 1.120 | 1.180 | 1.080 | 1.160 | 42,534 | +0.03(+3.11%) |
Dec 28, 2023 | 1.060 | 1.125 | 1.060 | 1.125 | 55,425 | +0.05(+5.14%) |
Dec 27, 2023 | 1.080 | 1.080 | 1.050 | 1.070 | 32,737 | +0.02(+1.90%) |
Dec 26, 2023 | 1.100 | 1.100 | 1.000 | 1.050 | 23,158 | -0.02(-1.87%) |
Dec 22, 2023 | 1.050 | 1.095 | 1.050 | 1.070 | 91,071 | +0.02(+1.90%) |
Dec 21, 2023 | 1.010 | 1.060 | 1.010 | 1.050 | 72,343 | +0.04(+3.96%) |
Dec 20, 2023 | 0.9200 | 1.020 | 0.9233 | 1.010 | 42,037 | +0.11(+12.22%) |
Dec 19, 2023 | 0.8900 | 0.9393 | 0.8860 | 0.9000 | 22,878 | +0.05(+5.56%) |
Dec 18, 2023 | 0.8477 | 0.9027 | 0.8000 | 0.8526 | 19,217 | -0.03(-3.46%) |
Dec 15, 2023 | 0.9500 | 0.9728 | 0.8832 | 0.8832 | 62,107 | -0.07(-7.03%) |
Dec 14, 2023 | 0.9200 | 1.020 | 0.9200 | 0.9500 | 18,695 | +0.04(+4.40%) |
Dec 13, 2023 | 0.9074 | 0.9651 | 0.9000 | 0.9100 | 44,526 | -0.06(-5.96%) |
Dec 12, 2023 | 1.059 | 1.059 | 0.9001 | 0.9677 | 49,313 | -0.05(-5.13%) |
Dec 11, 2023 | 1.070 | 1.070 | 1.000 | 1.020 | 10,677 | -0.06(-5.56%) |
Dec 08, 2023 | 1.100 | 1.150 | 1.080 | 1.080 | 81,304 | -0.00(-0.04%) |
Dec 07, 2023 | 1.050 | 1.100 | 0.9900 | 1.080 | 72,724 | +0.06(+5.92%) |
Dec 06, 2023 | 0.9500 | 1.030 | 0.8835 | 1.020 | 96,651 | +0.07(+7.37%) |
Dec 05, 2023 | 0.8297 | 0.9847 | 0.8297 | 0.9500 | 191,792 | +0.12(+14.50%) |
Dec 04, 2023 | 0.8539 | 0.8547 | 0.7147 | 0.8297 | 20,022 | -0.03(-2.96%) |