Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.060 | 1.080 | 1.030 | 1.040 | 502,545 | +0.00(+0.00%) |
Feb 28, 2024 | 1.070 | 1.090 | 1.030 | 1.040 | 482,814 | -0.05(-4.59%) |
Feb 27, 2024 | 1.050 | 1.100 | 1.030 | 1.090 | 363,772 | +0.05(+4.81%) |
Feb 26, 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 431,019 | +0.01(+0.97%) |
Feb 23, 2024 | 1.070 | 1.073 | 1.025 | 1.030 | 484,951 | -0.04(-3.74%) |
Feb 22, 2024 | 1.070 | 1.100 | 1.050 | 1.070 | 482,171 | +0.01(+0.94%) |
Feb 21, 2024 | 1.070 | 1.105 | 1.040 | 1.060 | 540,035 | -0.03(-2.75%) |
Feb 20, 2024 | 1.100 | 1.150 | 1.070 | 1.090 | 516,242 | -0.04(-3.54%) |
Feb 16, 2024 | 1.120 | 1.180 | 1.100 | 1.130 | 673,312 | +0.00(+0.00%) |
Feb 15, 2024 | 1.060 | 1.150 | 1.030 | 1.130 | 698,689 | +0.10(+9.71%) |
Feb 14, 2024 | 1.060 | 1.060 | 1.000 | 1.030 | 602,419 | +0.01(+0.98%) |
Feb 13, 2024 | 1.100 | 1.109 | 1.020 | 1.020 | 946,176 | -0.06(-5.56%) |
Feb 12, 2024 | 1.110 | 1.139 | 1.060 | 1.080 | 1,332,424 | +0.00(+0.00%) |
Feb 09, 2024 | 1.140 | 1.150 | 1.055 | 1.080 | 2,384,540 | +0.00(+0.00%) |
Feb 08, 2024 | 1.060 | 1.080 | 1.020 | 1.080 | 543,824 | +0.03(+2.86%) |
Feb 07, 2024 | 1.100 | 1.120 | 1.050 | 1.050 | 938,395 | -0.06(-5.41%) |
Feb 06, 2024 | 1.070 | 1.150 | 1.070 | 1.110 | 1,180,988 | +0.07(+6.73%) |
Feb 05, 2024 | 1.020 | 1.115 | 0.9901 | 1.040 | 1,159,605 | +0.06(+6.12%) |
Feb 02, 2024 | 0.8974 | 0.9920 | 0.8816 | 0.9800 | 690,166 | +0.12(+13.58%) |
Feb 01, 2024 | 0.9400 | 1.039 | 0.8414 | 0.8628 | 2,201,458 | -0.07(-7.24%) |
Jan 31, 2024 | 1.010 | 1.020 | 0.9200 | 0.9301 | 986,025 | -0.07(-6.99%) |
Jan 30, 2024 | 1.070 | 1.077 | 0.9900 | 1.000 | 684,279 | -0.10(-9.09%) |
Jan 29, 2024 | 1.110 | 1.110 | 1.060 | 1.100 | 492,941 | +0.00(+0.00%) |
Jan 26, 2024 | 1.080 | 1.120 | 1.070 | 1.100 | 331,267 | +0.01(+0.92%) |
Jan 25, 2024 | 1.040 | 1.090 | 1.030 | 1.090 | 788,843 | +0.04(+3.81%) |
Jan 24, 2024 | 1.070 | 1.070 | 1.030 | 1.050 | 434,036 | +0.01(+0.96%) |
Jan 23, 2024 | 1.090 | 1.099 | 1.020 | 1.040 | 343,437 | +0.01(+0.97%) |
Jan 22, 2024 | 1.050 | 1.100 | 1.020 | 1.030 | 1,239,166 | -0.02(-1.90%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.030 | 1.050 | 575,336 | -0.03(-2.78%) |
Jan 18, 2024 | 1.140 | 1.140 | 1.080 | 1.080 | 257,314 | -0.03(-2.70%) |
Jan 17, 2024 | 1.120 | 1.130 | 1.080 | 1.110 | 329,904 | -0.02(-1.77%) |
Jan 16, 2024 | 1.080 | 1.160 | 1.080 | 1.130 | 599,829 | +0.03(+2.73%) |
Jan 12, 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 368,928 | -0.03(-2.65%) |
Jan 11, 2024 | 1.170 | 1.185 | 1.130 | 1.130 | 549,400 | -0.07(-5.83%) |
Jan 10, 2024 | 1.220 | 1.240 | 1.200 | 1.200 | 820,992 | -0.02(-1.64%) |
Jan 09, 2024 | 1.220 | 1.310 | 1.210 | 1.220 | 796,146 | -0.03(-2.40%) |
Jan 08, 2024 | 1.120 | 1.280 | 1.120 | 1.250 | 1,104,648 | +0.05(+4.17%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.130 | 1.200 | 977,562 | -0.02(-1.64%) |
Jan 04, 2024 | 1.200 | 1.270 | 1.155 | 1.220 | 1,714,971 | +0.01(+0.83%) |
Jan 03, 2024 | 1.110 | 1.260 | 1.090 | 1.210 | 2,122,404 | +0.12(+11.01%) |
Jan 02, 2024 | 1.090 | 1.145 | 1.070 | 1.090 | 1,590,479 | +0.00(+0.00%) |
Dec 29, 2023 | 1.160 | 1.160 | 1.060 | 1.090 | 1,001,936 | -0.06(-5.22%) |
Dec 28, 2023 | 1.160 | 1.190 | 1.120 | 1.150 | 844,881 | -0.03(-2.54%) |
Dec 27, 2023 | 1.110 | 1.180 | 1.110 | 1.180 | 349,718 | +0.06(+5.36%) |
Dec 26, 2023 | 1.080 | 1.125 | 1.075 | 1.120 | 358,279 | +0.03(+2.75%) |
Dec 22, 2023 | 1.080 | 1.095 | 1.030 | 1.090 | 634,026 | +0.01(+0.93%) |
Dec 21, 2023 | 1.020 | 1.100 | 0.9915 | 1.080 | 559,445 | +0.07(+6.93%) |
Dec 20, 2023 | 0.9800 | 1.050 | 0.9700 | 1.010 | 696,767 | +0.03(+3.06%) |
Dec 19, 2023 | 1.030 | 1.050 | 0.9700 | 0.9800 | 970,721 | -0.08(-7.55%) |
Dec 18, 2023 | 0.9300 | 1.090 | 0.9150 | 1.060 | 999,336 | +0.15(+16.47%) |
Dec 15, 2023 | 0.9871 | 0.9871 | 0.9006 | 0.9101 | 2,961,780 | -0.06(-5.72%) |
Dec 14, 2023 | 0.9800 | 0.9900 | 0.9459 | 0.9653 | 677,295 | +0.00(+0.03%) |
Dec 13, 2023 | 0.9400 | 0.9698 | 0.9230 | 0.9650 | 754,789 | +0.01(+1.09%) |
Dec 12, 2023 | 0.9700 | 0.9985 | 0.9300 | 0.9546 | 386,988 | -0.02(-2.49%) |
Dec 11, 2023 | 1.030 | 1.030 | 0.9300 | 0.9790 | 880,547 | -0.06(-5.87%) |
Dec 08, 2023 | 1.070 | 1.100 | 1.020 | 1.040 | 536,021 | -0.03(-2.80%) |
Dec 07, 2023 | 1.050 | 1.080 | 1.000 | 1.070 | 369,532 | +0.05(+4.90%) |
Dec 06, 2023 | 1.010 | 1.060 | 0.9901 | 1.020 | 437,544 | +0.02(+2.00%) |
Dec 05, 2023 | 1.010 | 1.045 | 1.000 | 1.000 | 432,888 | +0.00(+0.00%) |
Dec 04, 2023 | 0.9834 | 1.020 | 0.9834 | 1.000 | 321,550 | +0.01(+0.65%) |