Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.000 | 1.052 | 0.9616 | 1.005 | 70,314 | +0.00(+0.50%) |
Feb 28, 2024 | 1.020 | 1.040 | 1.000 | 1.000 | 18,622 | -0.05(-4.76%) |
Feb 27, 2024 | 1.100 | 1.100 | 1.000 | 1.050 | 40,653 | +0.02(+1.94%) |
Feb 26, 2024 | 0.9900 | 1.060 | 0.9500 | 1.030 | 33,256 | +0.03(+3.00%) |
Feb 23, 2024 | 1.060 | 1.060 | 0.8500 | 1.000 | 59,435 | -0.06(-5.66%) |
Feb 22, 2024 | 1.050 | 1.100 | 1.030 | 1.060 | 34,944 | -0.02(-1.85%) |
Feb 21, 2024 | 1.040 | 1.100 | 1.040 | 1.080 | 34,355 | +0.01(+0.93%) |
Feb 20, 2024 | 1.050 | 1.120 | 1.030 | 1.070 | 83,692 | +0.03(+2.88%) |
Feb 16, 2024 | 1.080 | 1.133 | 1.030 | 1.040 | 69,972 | +0.01(+0.97%) |
Feb 15, 2024 | 1.130 | 1.190 | 1.030 | 1.030 | 64,546 | -0.13(-11.21%) |
Feb 14, 2024 | 1.040 | 1.160 | 1.010 | 1.160 | 60,555 | +0.11(+10.48%) |
Feb 13, 2024 | 1.100 | 1.141 | 1.050 | 1.050 | 59,467 | -0.11(-9.48%) |
Feb 12, 2024 | 1.170 | 1.196 | 1.070 | 1.160 | 65,715 | -0.01(-0.85%) |
Feb 09, 2024 | 1.000 | 1.200 | 1.000 | 1.170 | 114,067 | +0.17(+17.53%) |
Feb 08, 2024 | 1.050 | 1.069 | 0.9300 | 0.9955 | 140,156 | -0.07(-6.96%) |
Feb 07, 2024 | 1.130 | 1.143 | 1.030 | 1.070 | 115,082 | -0.05(-4.46%) |
Feb 06, 2024 | 1.370 | 1.429 | 1.010 | 1.120 | 583,209 | -0.24(-17.51%) |
Feb 05, 2024 | 1.040 | 1.540 | 1.000 | 1.358 | 4,906,537 | +0.43(+45.99%) |
Feb 02, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9300 | 29,835 | -0.03(-3.12%) |
Feb 01, 2024 | 0.9196 | 0.9750 | 0.9196 | 0.9600 | 24,653 | +0.02(+2.13%) |
Jan 31, 2024 | 0.9139 | 1.030 | 0.9139 | 0.9400 | 45,038 | +0.00(+0.06%) |
Jan 30, 2024 | 1.070 | 1.169 | 0.8880 | 0.9394 | 138,621 | -0.17(-15.37%) |
Jan 29, 2024 | 1.100 | 1.220 | 1.060 | 1.110 | 121,695 | +0.02(+1.83%) |
Jan 26, 2024 | 1.170 | 1.170 | 0.9000 | 1.090 | 195,018 | -0.08(-6.84%) |
Jan 25, 2024 | 0.9700 | 1.290 | 0.9709 | 1.170 | 584,273 | +0.22(+23.16%) |
Jan 24, 2024 | 0.9500 | 1.000 | 0.9099 | 0.9500 | 94,286 | +0.04(+4.40%) |
Jan 23, 2024 | 0.8300 | 0.9200 | 0.8300 | 0.9100 | 71,957 | +0.05(+5.80%) |
Jan 22, 2024 | 0.7900 | 0.8999 | 0.7900 | 0.8601 | 43,074 | +0.03(+3.58%) |
Jan 19, 2024 | 0.8100 | 0.8700 | 0.8000 | 0.8304 | 64,393 | +0.01(+1.14%) |
Jan 18, 2024 | 0.8600 | 0.8899 | 0.8000 | 0.8210 | 196,073 | -0.05(-5.63%) |
Jan 17, 2024 | 0.9135 | 0.9135 | 0.8600 | 0.8700 | 39,155 | -0.04(-4.40%) |
Jan 16, 2024 | 1.000 | 0.9990 | 0.8800 | 0.9100 | 100,414 | -0.07(-7.15%) |
Jan 12, 2024 | 0.9900 | 1.030 | 0.9700 | 0.9801 | 80,458 | -0.00(-0.49%) |
Jan 11, 2024 | 1.070 | 1.110 | 0.9711 | 0.9849 | 127,102 | -0.11(-9.64%) |
Jan 10, 2024 | 1.100 | 1.120 | 1.050 | 1.090 | 82,840 | +0.01(+0.93%) |
Jan 09, 2024 | 1.140 | 1.180 | 1.050 | 1.080 | 45,532 | -0.06(-5.26%) |
Jan 08, 2024 | 1.190 | 1.190 | 1.080 | 1.140 | 48,074 | +0.01(+0.88%) |
Jan 05, 2024 | 1.190 | 1.190 | 1.050 | 1.130 | 92,563 | -0.03(-2.59%) |
Jan 04, 2024 | 1.100 | 1.220 | 1.100 | 1.160 | 67,344 | +0.03(+2.65%) |
Jan 03, 2024 | 1.190 | 1.190 | 1.110 | 1.130 | 51,417 | -0.06(-5.04%) |
Jan 02, 2024 | 1.060 | 1.200 | 1.060 | 1.190 | 182,888 | +0.14(+13.33%) |
Dec 29, 2023 | 1.120 | 1.130 | 1.050 | 1.050 | 91,256 | -0.05(-4.55%) |
Dec 28, 2023 | 1.150 | 1.150 | 1.090 | 1.100 | 92,185 | -0.03(-2.65%) |
Dec 27, 2023 | 1.050 | 1.130 | 0.9217 | 1.130 | 266,593 | +0.08(+7.62%) |
Dec 26, 2023 | 1.200 | 1.230 | 1.046 | 1.050 | 382,177 | -0.04(-3.67%) |
Dec 22, 2023 | 1.110 | 1.140 | 1.030 | 1.090 | 333,684 | +0.04(+3.32%) |
Dec 21, 2023 | 1.050 | 1.090 | 1.030 | 1.055 | 294,874 | +0.01(+1.44%) |
Dec 20, 2023 | 1.170 | 1.220 | 1.030 | 1.040 | 244,556 | -0.13(-11.11%) |
Dec 19, 2023 | 1.260 | 1.300 | 1.160 | 1.170 | 168,274 | -0.05(-4.10%) |
Dec 18, 2023 | 1.300 | 1.350 | 1.180 | 1.220 | 395,791 | -0.08(-6.15%) |
Dec 15, 2023 | 1.510 | 1.760 | 1.285 | 1.300 | 224,723 | -0.22(-14.47%) |
Dec 14, 2023 | 1.480 | 1.598 | 1.394 | 1.520 | 98,163 | +0.14(+10.14%) |
Dec 13, 2023 | 1.380 | 1.420 | 1.230 | 1.380 | 470,123 | -0.02(-1.43%) |
Dec 12, 2023 | 1.530 | 1.610 | 1.350 | 1.400 | 579,712 | -0.14(-9.09%) |
Dec 11, 2023 | 1.600 | 1.639 | 1.530 | 1.540 | 267,578 | -0.04(-2.53%) |
Dec 08, 2023 | 1.800 | 1.810 | 1.560 | 1.580 | 224,696 | -0.23(-12.71%) |
Dec 07, 2023 | 2.080 | 2.080 | 1.770 | 1.810 | 284,590 | -0.28(-13.36%) |
Dec 06, 2023 | 2.900 | 2.946 | 2.042 | 2.089 | 334,530 | -0.83(-28.46%) |
Dec 05, 2023 | 3.370 | 3.598 | 2.830 | 2.920 | 180,281 | -0.68(-18.89%) |
Dec 04, 2023 | 4.210 | 4.300 | 3.570 | 3.600 | 803,259 | -0.20(-5.26%) |