Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.150 | 1.150 | 1.050 | 1.050 | 181,689 | -0.07(-6.07%) |
Mar 27, 2024 | 1.070 | 1.139 | 1.050 | 1.118 | 125,747 | +0.05(+4.71%) |
Mar 26, 2024 | 1.060 | 1.070 | 1.010 | 1.067 | 266,810 | +0.01(+0.71%) |
Mar 25, 2024 | 1.120 | 1.120 | 1.050 | 1.060 | 144,272 | -0.01(-0.93%) |
Mar 22, 2024 | 1.080 | 1.100 | 1.060 | 1.070 | 115,145 | -0.05(-4.19%) |
Mar 21, 2024 | 1.110 | 1.155 | 1.050 | 1.117 | 94,904 | +0.01(+0.61%) |
Mar 20, 2024 | 1.110 | 1.170 | 1.110 | 1.110 | 94,061 | -0.06(-5.13%) |
Mar 19, 2024 | 1.160 | 1.200 | 1.110 | 1.170 | 104,435 | -0.02(-1.68%) |
Mar 18, 2024 | 1.230 | 1.240 | 1.110 | 1.190 | 161,574 | -0.03(-2.46%) |
Mar 15, 2024 | 1.240 | 1.260 | 1.190 | 1.220 | 208,585 | +0.00(+0.00%) |
Mar 14, 2024 | 1.230 | 1.360 | 1.180 | 1.220 | 356,789 | -0.09(-6.87%) |
Mar 13, 2024 | 1.100 | 1.310 | 1.090 | 1.310 | 778,964 | +0.20(+18.02%) |
Mar 12, 2024 | 1.090 | 1.110 | 1.040 | 1.110 | 215,959 | +0.03(+2.78%) |
Mar 11, 2024 | 1.050 | 1.100 | 1.010 | 1.080 | 210,286 | +0.01(+1.19%) |
Mar 08, 2024 | 1.050 | 1.120 | 1.050 | 1.067 | 216,991 | -0.04(-3.41%) |
Mar 07, 2024 | 1.120 | 1.120 | 1.060 | 1.105 | 225,075 | -0.01(-0.45%) |
Mar 06, 2024 | 1.070 | 1.130 | 1.070 | 1.110 | 404,407 | +0.02(+2.07%) |
Mar 05, 2024 | 1.140 | 1.140 | 1.070 | 1.087 | 85,096 | -0.02(-2.03%) |
Mar 04, 2024 | 1.100 | 1.140 | 1.020 | 1.110 | 309,838 | +0.03(+2.78%) |
Mar 01, 2024 | 1.040 | 1.150 | 1.040 | 1.080 | 365,991 | +0.02(+1.89%) |
Feb 29, 2024 | 0.9700 | 1.140 | 0.9700 | 1.060 | 403,062 | +0.02(+1.92%) |
Feb 28, 2024 | 0.9800 | 1.040 | 0.9543 | 1.040 | 176,029 | +0.06(+6.12%) |
Feb 27, 2024 | 0.9872 | 1.017 | 0.9600 | 0.9800 | 280,642 | -0.01(-1.01%) |
Feb 26, 2024 | 1.060 | 1.090 | 0.9600 | 0.9900 | 624,951 | -0.08(-7.48%) |
Feb 23, 2024 | 1.080 | 1.097 | 1.060 | 1.070 | 154,512 | -0.01(-0.93%) |
Feb 22, 2024 | 1.130 | 1.150 | 1.070 | 1.080 | 258,766 | -0.02(-1.82%) |
Feb 21, 2024 | 1.130 | 1.200 | 1.080 | 1.100 | 135,048 | -0.07(-5.98%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.169 | 1.170 | 227,894 | +0.02(+1.74%) |
Feb 16, 2024 | 1.100 | 1.180 | 1.100 | 1.150 | 431,890 | +0.05(+4.55%) |
Feb 15, 2024 | 1.060 | 1.170 | 1.060 | 1.100 | 236,094 | +0.02(+1.85%) |
Feb 14, 2024 | 1.130 | 1.140 | 1.048 | 1.080 | 278,539 | -0.02(-2.00%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.080 | 1.102 | 327,731 | -0.10(-8.17%) |
Feb 12, 2024 | 1.290 | 1.290 | 1.200 | 1.200 | 354,660 | -0.07(-5.51%) |
Feb 09, 2024 | 1.260 | 1.329 | 1.250 | 1.270 | 169,581 | +0.02(+1.60%) |
Feb 08, 2024 | 1.330 | 1.350 | 1.220 | 1.250 | 235,594 | -0.09(-6.72%) |
Feb 07, 2024 | 1.390 | 1.390 | 1.330 | 1.340 | 161,865 | -0.02(-1.47%) |
Feb 06, 2024 | 1.335 | 1.400 | 1.330 | 1.360 | 176,966 | +0.02(+1.49%) |
Feb 05, 2024 | 1.400 | 1.490 | 1.280 | 1.340 | 325,648 | -0.06(-4.29%) |
Feb 02, 2024 | 1.428 | 1.480 | 1.360 | 1.400 | 207,518 | +0.01(+0.72%) |
Feb 01, 2024 | 1.330 | 1.490 | 1.330 | 1.390 | 231,821 | -0.01(-0.71%) |
Jan 31, 2024 | 1.400 | 1.450 | 1.320 | 1.400 | 234,109 | +0.00(+0.00%) |
Jan 30, 2024 | 1.460 | 1.460 | 1.380 | 1.400 | 132,983 | -0.02(-1.41%) |
Jan 29, 2024 | 1.400 | 1.466 | 1.360 | 1.420 | 231,914 | +0.07(+5.19%) |
Jan 26, 2024 | 1.180 | 1.350 | 1.180 | 1.350 | 342,132 | +0.15(+12.50%) |
Jan 25, 2024 | 1.310 | 1.326 | 1.190 | 1.200 | 427,787 | -0.10(-7.69%) |
Jan 24, 2024 | 1.330 | 1.360 | 1.300 | 1.300 | 162,756 | -0.02(-1.52%) |
Jan 23, 2024 | 1.420 | 1.440 | 1.300 | 1.320 | 348,482 | -0.10(-7.04%) |
Jan 22, 2024 | 1.400 | 1.510 | 1.366 | 1.420 | 371,794 | -0.01(-0.70%) |
Jan 19, 2024 | 1.570 | 1.700 | 1.360 | 1.430 | 642,770 | -0.17(-10.40%) |
Jan 18, 2024 | 1.740 | 1.750 | 1.594 | 1.596 | 825,616 | -0.01(-0.56%) |
Jan 17, 2024 | 1.400 | 1.660 | 1.400 | 1.605 | 774,355 | +0.18(+12.24%) |
Jan 16, 2024 | 1.370 | 1.440 | 1.360 | 1.430 | 388,310 | +0.07(+5.15%) |
Jan 12, 2024 | 1.220 | 1.450 | 1.220 | 1.360 | 714,894 | +0.14(+11.48%) |
Jan 11, 2024 | 1.320 | 1.320 | 1.220 | 1.220 | 156,280 | -0.05(-3.94%) |
Jan 10, 2024 | 1.260 | 1.310 | 1.250 | 1.270 | 140,759 | -0.02(-1.55%) |
Jan 09, 2024 | 1.180 | 1.300 | 1.180 | 1.290 | 160,715 | +0.07(+5.74%) |
Jan 08, 2024 | 1.170 | 1.330 | 1.170 | 1.220 | 465,000 | +0.05(+4.27%) |
Jan 05, 2024 | 1.360 | 1.360 | 1.160 | 1.170 | 271,586 | -0.14(-10.69%) |
Jan 04, 2024 | 1.350 | 1.370 | 1.290 | 1.310 | 151,536 | -0.03(-2.02%) |
Jan 03, 2024 | 1.250 | 1.360 | 1.250 | 1.337 | 151,387 | +0.01(+0.83%) |