Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.170 | 1.220 | 1.080 | 1.080 | 40,334 | -0.09(-7.69%) |
Feb 28, 2024 | 1.240 | 1.340 | 1.170 | 1.170 | 93,537 | -0.05(-4.10%) |
Feb 27, 2024 | 1.350 | 1.390 | 1.100 | 1.220 | 119,789 | -0.17(-12.23%) |
Feb 26, 2024 | 1.390 | 1.470 | 1.320 | 1.390 | 40,802 | -0.02(-1.42%) |
Feb 23, 2024 | 1.400 | 1.540 | 1.330 | 1.410 | 258,351 | -0.10(-6.62%) |
Feb 22, 2024 | 1.150 | 1.584 | 1.150 | 1.510 | 689,888 | +0.30(+24.79%) |
Feb 21, 2024 | 1.200 | 1.230 | 1.160 | 1.210 | 7,199 | -0.02(-1.63%) |
Feb 20, 2024 | 1.280 | 1.318 | 1.164 | 1.230 | 50,756 | -0.05(-3.91%) |
Feb 16, 2024 | 1.250 | 1.360 | 1.160 | 1.280 | 47,432 | +0.00(+0.07%) |
Feb 15, 2024 | 1.170 | 1.390 | 1.140 | 1.279 | 131,871 | +0.13(+11.23%) |
Feb 14, 2024 | 1.110 | 1.150 | 1.100 | 1.150 | 5,622 | +0.00(+0.00%) |
Feb 13, 2024 | 1.100 | 1.150 | 1.085 | 1.150 | 26,451 | +0.04(+3.60%) |
Feb 12, 2024 | 1.060 | 1.140 | 1.000 | 1.110 | 73,700 | +0.06(+5.71%) |
Feb 09, 2024 | 1.023 | 1.050 | 1.020 | 1.050 | 1,905 | -0.01(-0.94%) |
Feb 08, 2024 | 1.052 | 1.060 | 1.010 | 1.060 | 10,829 | +0.02(+1.92%) |
Feb 07, 2024 | 1.030 | 1.070 | 1.030 | 1.040 | 11,426 | +0.01(+0.97%) |
Feb 06, 2024 | 1.000 | 1.070 | 1.000 | 1.030 | 6,176 | +0.03(+3.00%) |
Feb 05, 2024 | 1.040 | 1.050 | 1.000 | 1.000 | 5,436 | +0.00(+0.00%) |
Feb 02, 2024 | 1.050 | 1.050 | 1.000 | 1.000 | 2,166 | -0.01(-0.99%) |
Feb 01, 2024 | 1.020 | 1.030 | 1.010 | 1.010 | 1,207 | +0.00(+0.00%) |
Jan 31, 2024 | 1.050 | 1.090 | 1.010 | 1.010 | 10,180 | +0.00(+0.00%) |
Jan 30, 2024 | 0.9900 | 1.025 | 0.9801 | 1.010 | 5,959 | +0.00(+0.00%) |
Jan 29, 2024 | 1.000 | 1.080 | 0.9999 | 1.010 | 23,074 | -0.01(-0.98%) |
Jan 26, 2024 | 1.080 | 1.090 | 0.9950 | 1.020 | 14,393 | -0.01(-0.97%) |
Jan 25, 2024 | 1.040 | 1.070 | 1.010 | 1.030 | 6,332 | -0.04(-3.74%) |
Jan 24, 2024 | 1.070 | 1.129 | 0.9800 | 1.070 | 18,261 | +0.05(+4.90%) |
Jan 23, 2024 | 1.050 | 1.050 | 0.9906 | 1.020 | 9,897 | -0.05(-4.67%) |
Jan 22, 2024 | 1.080 | 1.080 | 1.060 | 1.070 | 6,241 | +0.02(+1.90%) |
Jan 19, 2024 | 1.140 | 1.140 | 1.040 | 1.050 | 11,677 | -0.05(-4.55%) |
Jan 18, 2024 | 1.070 | 1.140 | 1.070 | 1.100 | 4,242 | -0.03(-2.65%) |
Jan 17, 2024 | 1.130 | 1.130 | 1.130 | 1.130 | 469 | -0.00(-0.13%) |
Jan 16, 2024 | 1.110 | 1.175 | 1.130 | 1.131 | 16,498 | +0.01(+0.58%) |
Jan 12, 2024 | 1.150 | 1.155 | 1.110 | 1.125 | 4,318 | -0.03(-3.02%) |
Jan 11, 2024 | 1.120 | 1.160 | 1.100 | 1.160 | 6,540 | +0.04(+3.57%) |
Jan 10, 2024 | 1.130 | 1.175 | 1.120 | 1.120 | 3,419 | -0.01(-0.88%) |
Jan 09, 2024 | 1.120 | 1.130 | 1.120 | 1.130 | 2,961 | -0.05(-4.24%) |
Jan 08, 2024 | 1.110 | 1.180 | 1.110 | 1.180 | 2,455 | +0.02(+1.72%) |
Jan 05, 2024 | 1.210 | 1.210 | 1.100 | 1.160 | 8,959 | -0.09(-6.83%) |
Jan 04, 2024 | 1.140 | 1.260 | 1.080 | 1.245 | 24,638 | +0.07(+5.51%) |
Jan 03, 2024 | 1.250 | 1.280 | 1.140 | 1.180 | 40,710 | -0.03(-2.48%) |
Jan 02, 2024 | 1.160 | 1.300 | 1.120 | 1.210 | 137,420 | +0.06(+5.22%) |
Dec 29, 2023 | 1.060 | 1.241 | 1.060 | 1.150 | 67,574 | +0.09(+8.49%) |
Dec 28, 2023 | 1.020 | 1.100 | 1.020 | 1.060 | 13,448 | +0.02(+1.92%) |
Dec 27, 2023 | 1.040 | 1.100 | 1.000 | 1.040 | 59,629 | +0.00(+0.00%) |
Dec 26, 2023 | 1.030 | 1.104 | 0.9900 | 1.040 | 16,361 | -0.03(-2.80%) |
Dec 22, 2023 | 1.020 | 1.120 | 0.9600 | 1.070 | 37,637 | -0.03(-2.73%) |
Dec 21, 2023 | 1.090 | 1.110 | 1.030 | 1.100 | 13,579 | +0.07(+6.82%) |
Dec 20, 2023 | 1.060 | 1.150 | 0.9800 | 1.030 | 10,158 | -0.09(-8.05%) |
Dec 19, 2023 | 1.070 | 1.220 | 1.000 | 1.120 | 41,856 | +0.02(+1.82%) |
Dec 18, 2023 | 1.000 | 1.210 | 0.9892 | 1.100 | 88,346 | +0.16(+17.02%) |
Dec 15, 2023 | 1.250 | 1.300 | 0.8900 | 0.9400 | 189,260 | -0.33(-25.98%) |
Dec 14, 2023 | 1.220 | 1.320 | 1.210 | 1.270 | 8,574 | +0.05(+4.10%) |
Dec 13, 2023 | 1.297 | 1.297 | 1.220 | 1.220 | 12,792 | -0.03(-2.41%) |
Dec 12, 2023 | 1.220 | 1.300 | 1.220 | 1.250 | 8,019 | -0.01(-0.79%) |
Dec 11, 2023 | 1.230 | 1.280 | 1.210 | 1.260 | 23,323 | -0.03(-2.33%) |
Dec 08, 2023 | 1.300 | 1.310 | 1.290 | 1.290 | 2,671 | +0.01(+0.78%) |
Dec 07, 2023 | 1.290 | 1.340 | 1.250 | 1.280 | 7,747 | -0.02(-1.54%) |
Dec 06, 2023 | 1.280 | 1.300 | 1.210 | 1.300 | 10,131 | -0.00(-0.01%) |
Dec 05, 2023 | 1.300 | 1.360 | 1.300 | 1.300 | 3,197 | -0.03(-2.26%) |
Dec 04, 2023 | 1.320 | 1.390 | 1.320 | 1.330 | 3,869 | -0.04(-2.91%) |