Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.060 | 1.155 | 1.010 | 1.050 | 1,831,237 | +0.08(+7.98%) |
Mar 27, 2024 | 0.9800 | 0.9900 | 0.9251 | 0.9724 | 1,497,785 | +0.05(+5.70%) |
Mar 26, 2024 | 0.9400 | 0.9601 | 0.9100 | 0.9200 | 214,956 | -0.03(-3.16%) |
Mar 25, 2024 | 0.9800 | 1.000 | 0.9263 | 0.9500 | 748,651 | +0.02(+2.68%) |
Mar 22, 2024 | 0.9900 | 1.030 | 0.9252 | 0.9252 | 733,981 | -0.07(-7.48%) |
Mar 21, 2024 | 0.9700 | 1.050 | 0.9600 | 1.000 | 441,289 | +0.00(+0.09%) |
Mar 20, 2024 | 0.9200 | 1.030 | 0.8512 | 0.9991 | 376,229 | +0.08(+8.56%) |
Mar 19, 2024 | 0.8700 | 0.9840 | 0.8700 | 0.9203 | 267,779 | +0.04(+4.83%) |
Mar 18, 2024 | 0.8700 | 0.9200 | 0.8518 | 0.8779 | 358,354 | +0.07(+8.72%) |
Mar 15, 2024 | 0.7800 | 0.8900 | 0.7750 | 0.8075 | 1,239,463 | +0.03(+3.53%) |
Mar 14, 2024 | 0.8190 | 0.8390 | 0.7568 | 0.7800 | 198,891 | -0.03(-3.70%) |
Mar 13, 2024 | 0.7800 | 0.8702 | 0.7800 | 0.8100 | 267,822 | +0.01(+1.29%) |
Mar 12, 2024 | 0.8800 | 0.8840 | 0.7821 | 0.7997 | 257,850 | -0.02(-2.48%) |
Mar 11, 2024 | 0.8500 | 0.8800 | 0.8102 | 0.8200 | 227,356 | -0.01(-1.32%) |
Mar 08, 2024 | 0.8141 | 0.8600 | 0.7423 | 0.8310 | 1,205,107 | -0.00(-0.36%) |
Mar 07, 2024 | 0.8990 | 0.9300 | 0.8200 | 0.8340 | 553,558 | -0.06(-7.13%) |
Mar 06, 2024 | 0.9000 | 0.9210 | 0.8800 | 0.8980 | 415,426 | -0.01(-0.62%) |
Mar 05, 2024 | 0.9700 | 0.9700 | 0.8676 | 0.9036 | 223,899 | -0.03(-3.59%) |
Mar 04, 2024 | 1.020 | 1.030 | 0.8500 | 0.9372 | 1,013,263 | -0.04(-4.37%) |
Mar 01, 2024 | 0.9647 | 1.020 | 0.9647 | 0.9800 | 221,661 | -0.01(-0.67%) |
Feb 29, 2024 | 0.9700 | 1.030 | 0.9700 | 0.9866 | 243,680 | +0.02(+2.24%) |
Feb 28, 2024 | 1.000 | 1.030 | 0.9600 | 0.9650 | 323,384 | -0.06(-5.39%) |
Feb 27, 2024 | 1.000 | 1.040 | 0.9700 | 1.020 | 233,031 | +0.03(+3.45%) |
Feb 26, 2024 | 1.010 | 1.040 | 0.9604 | 0.9860 | 227,288 | -0.03(-3.33%) |
Feb 23, 2024 | 1.020 | 1.050 | 0.9600 | 1.020 | 251,817 | +0.01(+0.99%) |
Feb 22, 2024 | 1.010 | 1.040 | 0.9806 | 1.010 | 209,193 | -0.01(-0.98%) |
Feb 21, 2024 | 1.060 | 1.080 | 0.9601 | 1.020 | 577,831 | -0.05(-4.67%) |
Feb 20, 2024 | 1.100 | 1.125 | 1.060 | 1.070 | 276,357 | -0.07(-6.14%) |
Feb 16, 2024 | 1.130 | 1.150 | 1.095 | 1.140 | 275,703 | +0.00(+0.00%) |
Feb 15, 2024 | 1.160 | 1.200 | 1.120 | 1.140 | 374,311 | -0.02(-1.72%) |
Feb 14, 2024 | 1.160 | 1.218 | 1.120 | 1.160 | 308,601 | +0.03(+2.65%) |
Feb 13, 2024 | 1.230 | 1.269 | 1.100 | 1.130 | 552,229 | -0.18(-13.74%) |
Feb 12, 2024 | 1.210 | 1.320 | 1.180 | 1.310 | 1,141,901 | +0.10(+8.26%) |
Feb 09, 2024 | 1.220 | 1.230 | 1.170 | 1.210 | 492,823 | +0.00(+0.00%) |
Feb 08, 2024 | 1.240 | 1.250 | 1.192 | 1.210 | 181,721 | -0.03(-2.42%) |
Feb 07, 2024 | 1.200 | 1.240 | 1.150 | 1.240 | 579,469 | +0.04(+3.33%) |
Feb 06, 2024 | 1.170 | 1.282 | 1.150 | 1.200 | 749,808 | +0.03(+2.56%) |
Feb 05, 2024 | 1.170 | 1.215 | 1.130 | 1.170 | 673,763 | +0.01(+0.86%) |
Feb 02, 2024 | 1.150 | 1.160 | 1.090 | 1.160 | 240,373 | +0.00(+0.00%) |
Feb 01, 2024 | 1.190 | 1.190 | 1.145 | 1.160 | 230,656 | +0.02(+1.75%) |
Jan 31, 2024 | 1.240 | 1.300 | 1.084 | 1.140 | 673,232 | -0.08(-6.56%) |
Jan 30, 2024 | 1.190 | 1.240 | 1.124 | 1.220 | 531,927 | +0.03(+2.52%) |
Jan 29, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 603,481 | +0.06(+5.31%) |
Jan 26, 2024 | 1.100 | 1.161 | 1.100 | 1.130 | 271,787 | +0.03(+2.73%) |
Jan 25, 2024 | 1.190 | 1.230 | 1.080 | 1.100 | 530,303 | -0.08(-6.78%) |
Jan 24, 2024 | 1.230 | 1.240 | 1.180 | 1.180 | 324,206 | -0.04(-3.28%) |
Jan 23, 2024 | 1.190 | 1.240 | 1.190 | 1.220 | 384,457 | +0.03(+2.52%) |
Jan 22, 2024 | 1.100 | 1.330 | 1.090 | 1.190 | 941,981 | +0.11(+10.19%) |
Jan 19, 2024 | 1.000 | 1.120 | 0.8256 | 1.080 | 1,598,911 | +0.11(+11.65%) |
Jan 18, 2024 | 1.180 | 1.198 | 0.8800 | 0.9673 | 1,302,487 | -0.13(-12.06%) |
Jan 17, 2024 | 1.130 | 1.150 | 1.060 | 1.100 | 1,104,112 | -0.08(-6.78%) |
Jan 16, 2024 | 1.260 | 1.270 | 1.120 | 1.180 | 611,709 | -0.06(-4.84%) |
Jan 12, 2024 | 1.330 | 1.360 | 1.170 | 1.240 | 906,787 | -0.08(-6.06%) |
Jan 11, 2024 | 1.350 | 1.420 | 1.305 | 1.320 | 1,047,090 | -0.01(-0.75%) |
Jan 10, 2024 | 1.410 | 1.550 | 1.030 | 1.330 | 3,944,181 | -0.05(-3.62%) |
Jan 09, 2024 | 1.240 | 1.400 | 1.210 | 1.380 | 1,168,521 | +0.12(+9.52%) |
Jan 08, 2024 | 1.170 | 1.350 | 1.120 | 1.260 | 1,522,421 | +0.12(+10.53%) |
Jan 05, 2024 | 1.130 | 1.160 | 1.081 | 1.140 | 545,347 | +0.02(+1.79%) |
Jan 04, 2024 | 1.140 | 1.150 | 1.080 | 1.120 | 612,720 | -0.02(-1.75%) |
Jan 03, 2024 | 1.150 | 1.177 | 1.060 | 1.140 | 902,871 | -0.05(-4.20%) |