Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6301 | 0.6400 | 0.5785 | 0.6010 | 22,824 | -0.03(-4.62%) |
Mar 27, 2024 | 0.6100 | 0.6500 | 0.5800 | 0.6301 | 18,059 | -0.01(-1.24%) |
Mar 26, 2024 | 0.5961 | 0.6500 | 0.5800 | 0.6380 | 9,945 | +0.04(+7.32%) |
Mar 25, 2024 | 0.6530 | 0.7484 | 0.5615 | 0.5945 | 20,656 | -0.04(-5.78%) |
Mar 22, 2024 | 0.6780 | 0.6940 | 0.5500 | 0.6310 | 46,998 | +0.01(+1.77%) |
Mar 21, 2024 | 0.5300 | 0.6630 | 0.5310 | 0.6200 | 60,899 | +0.09(+16.76%) |
Mar 20, 2024 | 0.5300 | 0.5700 | 0.4759 | 0.5310 | 42,177 | +0.03(+6.20%) |
Mar 19, 2024 | 0.4800 | 0.5360 | 0.4210 | 0.5000 | 66,195 | +0.01(+1.73%) |
Mar 18, 2024 | 0.6300 | 0.6300 | 0.4031 | 0.4915 | 253,889 | -0.10(-16.28%) |
Mar 15, 2024 | 0.6700 | 0.7991 | 0.5700 | 0.5871 | 61,291 | -0.07(-10.02%) |
Mar 14, 2024 | 0.7554 | 0.7920 | 0.5710 | 0.6525 | 60,248 | -0.05(-6.65%) |
Mar 13, 2024 | 0.7800 | 0.8190 | 0.6533 | 0.6990 | 127,626 | -0.10(-12.63%) |
Mar 12, 2024 | 1.000 | 1.000 | 0.6499 | 0.8000 | 146,783 | -0.18(-18.37%) |
Mar 11, 2024 | 1.000 | 1.050 | 0.9735 | 0.9800 | 17,849 | -0.01(-1.01%) |
Mar 08, 2024 | 1.036 | 1.040 | 0.9739 | 0.9900 | 24,210 | -0.02(-1.98%) |
Mar 07, 2024 | 1.000 | 1.050 | 0.9800 | 1.010 | 21,591 | +0.01(+1.00%) |
Mar 06, 2024 | 1.120 | 1.120 | 0.9701 | 1.000 | 26,977 | +0.02(+2.04%) |
Mar 05, 2024 | 1.000 | 1.100 | 0.9200 | 0.9800 | 13,250 | -0.06(-5.77%) |
Mar 04, 2024 | 1.000 | 1.070 | 0.9701 | 1.040 | 45,326 | +0.00(+0.00%) |
Mar 01, 2024 | 1.040 | 1.120 | 0.9739 | 1.040 | 83,362 | -0.02(-1.89%) |
Feb 29, 2024 | 1.050 | 1.150 | 1.030 | 1.060 | 13,137 | +0.01(+0.95%) |
Feb 28, 2024 | 1.080 | 1.100 | 1.010 | 1.050 | 6,756 | +0.04(+3.96%) |
Feb 27, 2024 | 1.090 | 1.141 | 1.010 | 1.010 | 46,191 | -0.05(-4.72%) |
Feb 26, 2024 | 1.120 | 1.125 | 1.050 | 1.060 | 37,661 | -0.06(-5.36%) |
Feb 23, 2024 | 1.170 | 1.170 | 1.090 | 1.120 | 23,438 | -0.04(-3.45%) |
Feb 22, 2024 | 1.170 | 1.220 | 1.120 | 1.160 | 26,212 | -0.04(-3.33%) |
Feb 21, 2024 | 1.214 | 1.214 | 1.170 | 1.200 | 2,771 | -0.04(-3.23%) |
Feb 20, 2024 | 1.170 | 1.240 | 1.170 | 1.240 | 4,451 | +0.06(+5.08%) |
Feb 16, 2024 | 1.150 | 1.240 | 1.150 | 1.180 | 6,089 | +0.00(+0.00%) |
Feb 15, 2024 | 1.110 | 1.200 | 1.100 | 1.180 | 12,812 | +0.09(+8.26%) |
Feb 14, 2024 | 1.280 | 1.300 | 1.060 | 1.090 | 127,530 | -0.22(-16.79%) |
Feb 13, 2024 | 1.390 | 1.390 | 1.212 | 1.310 | 6,365 | +0.02(+1.55%) |
Feb 12, 2024 | 1.320 | 1.400 | 1.254 | 1.290 | 11,800 | -0.05(-3.73%) |
Feb 09, 2024 | 1.420 | 1.420 | 1.302 | 1.340 | 15,718 | -0.05(-3.60%) |
Feb 08, 2024 | 1.350 | 1.450 | 1.220 | 1.390 | 26,581 | +0.01(+0.72%) |
Feb 07, 2024 | 1.330 | 1.390 | 1.310 | 1.380 | 8,017 | -0.01(-0.72%) |
Feb 06, 2024 | 1.270 | 1.390 | 1.210 | 1.390 | 9,756 | +0.13(+10.32%) |
Feb 05, 2024 | 1.380 | 1.410 | 1.260 | 1.260 | 19,916 | -0.15(-10.64%) |
Feb 02, 2024 | 1.270 | 1.490 | 1.250 | 1.410 | 12,229 | +0.09(+6.82%) |
Feb 01, 2024 | 1.280 | 1.320 | 1.250 | 1.320 | 15,103 | +0.01(+0.76%) |
Jan 31, 2024 | 1.300 | 1.340 | 1.220 | 1.310 | 19,188 | -0.02(-1.50%) |
Jan 30, 2024 | 1.320 | 1.340 | 1.300 | 1.330 | 5,746 | +0.00(+0.00%) |
Jan 29, 2024 | 1.250 | 1.340 | 1.250 | 1.330 | 17,995 | +0.06(+4.63%) |
Jan 26, 2024 | 1.290 | 1.340 | 1.270 | 1.271 | 15,622 | -0.04(-2.96%) |
Jan 25, 2024 | 1.280 | 1.340 | 1.260 | 1.310 | 7,614 | +0.01(+0.77%) |
Jan 24, 2024 | 1.280 | 1.300 | 1.245 | 1.300 | 3,363 | +0.05(+4.00%) |
Jan 23, 2024 | 1.200 | 1.280 | 1.200 | 1.250 | 7,437 | +0.09(+7.76%) |
Jan 22, 2024 | 1.120 | 1.295 | 1.100 | 1.160 | 24,274 | +0.01(+0.87%) |
Jan 19, 2024 | 1.180 | 1.180 | 1.100 | 1.150 | 21,458 | -0.05(-4.17%) |
Jan 18, 2024 | 1.180 | 1.240 | 1.180 | 1.200 | 4,552 | +0.02(+1.69%) |
Jan 17, 2024 | 1.250 | 1.250 | 1.060 | 1.180 | 16,355 | -0.03(-2.48%) |
Jan 16, 2024 | 1.340 | 1.330 | 1.200 | 1.210 | 14,830 | -0.05(-3.97%) |
Jan 12, 2024 | 1.280 | 1.346 | 1.250 | 1.260 | 33,846 | -0.04(-3.08%) |
Jan 11, 2024 | 1.360 | 1.360 | 1.260 | 1.300 | 44,981 | -0.07(-5.11%) |
Jan 10, 2024 | 1.390 | 1.390 | 1.280 | 1.370 | 23,786 | -0.05(-3.52%) |
Jan 09, 2024 | 1.510 | 1.510 | 1.300 | 1.420 | 48,464 | -0.08(-5.33%) |
Jan 08, 2024 | 1.550 | 1.550 | 1.410 | 1.500 | 55,480 | +0.03(+2.04%) |
Jan 05, 2024 | 1.580 | 1.690 | 1.410 | 1.470 | 34,712 | -0.08(-5.16%) |
Jan 04, 2024 | 1.580 | 1.580 | 1.520 | 1.550 | 10,780 | -0.01(-0.64%) |
Jan 03, 2024 | 1.550 | 1.590 | 1.500 | 1.560 | 25,005 | +0.04(+2.63%) |