Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.110 | 1.180 | 1.050 | 1.100 | 81,291 | -0.01(-0.90%) |
Feb 28, 2024 | 1.210 | 1.260 | 1.070 | 1.110 | 203,670 | -0.04(-3.48%) |
Feb 27, 2024 | 1.220 | 1.280 | 1.100 | 1.150 | 165,541 | -0.02(-1.71%) |
Feb 26, 2024 | 1.110 | 1.190 | 1.023 | 1.170 | 137,671 | +0.15(+14.71%) |
Feb 23, 2024 | 1.050 | 1.070 | 1.020 | 1.020 | 41,711 | -0.05(-4.67%) |
Feb 22, 2024 | 1.150 | 1.150 | 1.050 | 1.070 | 65,376 | -0.02(-1.83%) |
Feb 21, 2024 | 1.140 | 1.140 | 1.060 | 1.090 | 110,996 | -0.04(-3.96%) |
Feb 20, 2024 | 1.220 | 1.220 | 1.070 | 1.135 | 94,625 | -0.08(-6.97%) |
Feb 16, 2024 | 1.260 | 1.300 | 1.180 | 1.220 | 71,272 | -0.01(-0.81%) |
Feb 15, 2024 | 1.340 | 1.370 | 1.210 | 1.230 | 80,247 | -0.09(-6.82%) |
Feb 14, 2024 | 1.210 | 1.360 | 1.210 | 1.320 | 224,761 | +0.10(+8.20%) |
Feb 13, 2024 | 1.300 | 1.300 | 1.170 | 1.220 | 99,377 | -0.11(-8.27%) |
Feb 12, 2024 | 1.180 | 1.380 | 1.150 | 1.330 | 160,232 | +0.15(+12.71%) |
Feb 09, 2024 | 1.140 | 1.280 | 1.140 | 1.180 | 106,253 | +0.03(+2.61%) |
Feb 08, 2024 | 1.130 | 1.162 | 1.070 | 1.150 | 94,739 | +0.12(+11.65%) |
Feb 07, 2024 | 0.9800 | 1.080 | 0.9825 | 1.030 | 48,215 | +0.04(+4.04%) |
Feb 06, 2024 | 0.9900 | 1.030 | 0.9900 | 0.9900 | 26,344 | -0.00(-0.24%) |
Feb 05, 2024 | 1.050 | 1.050 | 0.9607 | 0.9924 | 34,664 | -0.02(-1.74%) |
Feb 02, 2024 | 0.9500 | 1.030 | 0.9500 | 1.010 | 41,234 | +0.02(+2.02%) |
Feb 01, 2024 | 1.070 | 1.120 | 0.9520 | 0.9900 | 136,921 | -0.06(-5.71%) |
Jan 31, 2024 | 1.050 | 1.090 | 1.030 | 1.050 | 45,588 | +0.02(+1.94%) |
Jan 30, 2024 | 1.150 | 1.170 | 0.9950 | 1.030 | 81,583 | -0.07(-6.30%) |
Jan 29, 2024 | 0.9900 | 1.149 | 0.9900 | 1.099 | 168,108 | +0.15(+15.71%) |
Jan 26, 2024 | 0.8700 | 0.9900 | 0.8700 | 0.9500 | 111,577 | +0.08(+9.20%) |
Jan 25, 2024 | 0.9200 | 0.9200 | 0.8610 | 0.8700 | 39,436 | -0.05(-5.43%) |
Jan 24, 2024 | 0.9056 | 0.9300 | 0.8610 | 0.9200 | 125,086 | +0.02(+2.47%) |
Jan 23, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.8978 | 37,106 | +0.01(+0.88%) |
Jan 22, 2024 | 0.9039 | 0.9478 | 0.8700 | 0.8900 | 92,243 | -0.03(-3.39%) |
Jan 19, 2024 | 0.9335 | 0.9808 | 0.9000 | 0.9212 | 38,337 | +0.02(+2.56%) |
Jan 18, 2024 | 0.9093 | 0.9486 | 0.8502 | 0.8982 | 94,432 | +0.05(+6.06%) |
Jan 17, 2024 | 0.9800 | 0.9800 | 0.8100 | 0.8469 | 165,040 | -0.12(-12.69%) |
Jan 16, 2024 | 1.000 | 1.000 | 0.9451 | 0.9700 | 73,682 | -0.05(-4.90%) |
Jan 12, 2024 | 1.080 | 1.100 | 0.9398 | 1.020 | 375,274 | -0.27(-20.93%) |
Jan 11, 2024 | 1.480 | 1.668 | 1.239 | 1.290 | 569,060 | -0.04(-3.07%) |
Jan 10, 2024 | 1.400 | 1.470 | 1.280 | 1.331 | 173,089 | -0.08(-5.62%) |
Jan 09, 2024 | 1.530 | 1.540 | 1.380 | 1.410 | 74,736 | -0.14(-9.03%) |
Jan 08, 2024 | 1.400 | 1.630 | 1.400 | 1.550 | 233,683 | +0.13(+9.15%) |
Jan 05, 2024 | 1.830 | 1.920 | 1.385 | 1.420 | 368,007 | -0.40(-21.98%) |
Jan 04, 2024 | 1.750 | 2.000 | 1.710 | 1.820 | 160,080 | +0.00(+0.00%) |
Jan 03, 2024 | 1.760 | 1.850 | 1.570 | 1.820 | 173,566 | -0.05(-2.67%) |
Jan 02, 2024 | 2.060 | 2.200 | 1.851 | 1.870 | 259,830 | +0.04(+2.19%) |
Dec 29, 2023 | 2.100 | 2.600 | 1.700 | 1.830 | 928,838 | -0.20(-9.85%) |
Dec 28, 2023 | 1.610 | 2.290 | 1.510 | 2.030 | 1,391,233 | +0.43(+26.87%) |
Dec 27, 2023 | 1.280 | 1.690 | 1.221 | 1.600 | 454,928 | +0.40(+33.33%) |
Dec 26, 2023 | 1.240 | 1.280 | 1.100 | 1.200 | 182,616 | -0.04(-3.23%) |
Dec 22, 2023 | 1.140 | 1.310 | 1.140 | 1.240 | 237,947 | +0.09(+7.83%) |
Dec 21, 2023 | 1.200 | 1.240 | 1.050 | 1.150 | 144,902 | +0.03(+2.69%) |
Dec 20, 2023 | 0.9600 | 1.290 | 0.9201 | 1.120 | 483,209 | +0.17(+17.90%) |
Dec 19, 2023 | 0.9300 | 0.9600 | 0.8702 | 0.9499 | 69,157 | +0.03(+3.59%) |
Dec 18, 2023 | 0.9200 | 0.9500 | 0.8900 | 0.9170 | 59,428 | -0.02(-2.33%) |
Dec 15, 2023 | 0.9660 | 0.9800 | 0.9152 | 0.9389 | 18,232 | -0.02(-2.20%) |
Dec 14, 2023 | 0.9200 | 1.000 | 0.9198 | 0.9600 | 44,119 | +0.06(+6.43%) |
Dec 13, 2023 | 0.8400 | 0.9408 | 0.8431 | 0.9020 | 50,094 | +0.04(+4.88%) |
Dec 12, 2023 | 0.8400 | 0.8998 | 0.8314 | 0.8600 | 18,099 | +0.02(+2.38%) |
Dec 11, 2023 | 0.9000 | 0.9100 | 0.8300 | 0.8400 | 49,032 | -0.10(-10.89%) |
Dec 08, 2023 | 0.9600 | 0.9600 | 0.8803 | 0.9427 | 62,458 | -0.02(-1.80%) |
Dec 07, 2023 | 1.020 | 1.060 | 0.9216 | 0.9600 | 141,950 | -0.13(-11.93%) |
Dec 06, 2023 | 1.070 | 1.140 | 0.9976 | 1.090 | 162,578 | +0.17(+17.95%) |
Dec 05, 2023 | 0.8447 | 0.9556 | 0.8400 | 0.9241 | 93,084 | +0.05(+6.12%) |
Dec 04, 2023 | 0.8300 | 0.8977 | 0.8225 | 0.8708 | 135,295 | +0.09(+11.06%) |