Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.470 | 1.510 | 1.345 | 1.461 | 22,059 | -0.04(-2.60%) |
Mar 27, 2024 | 1.420 | 1.520 | 1.421 | 1.500 | 10,712 | -0.07(-4.46%) |
Mar 26, 2024 | 1.460 | 1.600 | 1.400 | 1.570 | 38,239 | +0.09(+6.44%) |
Mar 25, 2024 | 1.590 | 1.590 | 1.462 | 1.475 | 17,949 | -0.03(-2.32%) |
Mar 22, 2024 | 1.460 | 1.550 | 1.375 | 1.510 | 36,637 | -0.04(-2.58%) |
Mar 21, 2024 | 1.530 | 1.650 | 1.380 | 1.550 | 172,773 | +0.07(+4.73%) |
Mar 20, 2024 | 1.050 | 1.560 | 1.050 | 1.480 | 448,797 | +0.43(+40.95%) |
Mar 19, 2024 | 0.9618 | 1.050 | 0.9518 | 1.050 | 13,400 | +0.07(+7.25%) |
Mar 18, 2024 | 1.020 | 1.020 | 0.9200 | 0.9790 | 22,516 | -0.03(-2.59%) |
Mar 15, 2024 | 0.9500 | 1.044 | 0.9400 | 1.005 | 34,230 | +0.02(+2.55%) |
Mar 14, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,138 | -0.07(-6.67%) |
Mar 13, 2024 | 1.060 | 1.080 | 1.000 | 1.050 | 12,737 | -0.02(-1.87%) |
Mar 12, 2024 | 1.080 | 1.080 | 1.010 | 1.070 | 4,094 | +0.00(+0.00%) |
Mar 11, 2024 | 1.010 | 1.090 | 0.9672 | 1.070 | 17,455 | +0.01(+0.95%) |
Mar 08, 2024 | 0.9400 | 1.060 | 0.9103 | 1.060 | 17,206 | +0.07(+7.49%) |
Mar 07, 2024 | 0.9880 | 1.010 | 0.9860 | 0.9860 | 7,230 | -0.03(-3.32%) |
Mar 06, 2024 | 1.020 | 1.020 | 0.9400 | 1.020 | 23,640 | +0.05(+5.58%) |
Mar 05, 2024 | 0.9400 | 0.9660 | 0.9200 | 0.9660 | 3,401 | -0.00(-0.41%) |
Mar 04, 2024 | 1.010 | 1.025 | 0.9700 | 0.9700 | 7,334 | -0.00(-0.05%) |
Mar 01, 2024 | 0.9000 | 1.020 | 0.9000 | 0.9705 | 17,044 | +0.07(+7.81%) |
Feb 29, 2024 | 0.9000 | 0.9380 | 0.8800 | 0.9002 | 12,435 | -0.02(-2.44%) |
Feb 28, 2024 | 1.000 | 1.050 | 0.9000 | 0.9227 | 40,673 | -0.08(-7.73%) |
Feb 27, 2024 | 1.000 | 1.020 | 0.9800 | 1.000 | 14,142 | +0.02(+1.52%) |
Feb 26, 2024 | 1.020 | 1.021 | 0.9850 | 0.9850 | 7,446 | -0.07(-6.19%) |
Feb 23, 2024 | 1.010 | 1.090 | 1.010 | 1.050 | 7,833 | +0.05(+5.00%) |
Feb 22, 2024 | 1.010 | 1.011 | 1.000 | 1.000 | 16,474 | -0.01(-0.99%) |
Feb 21, 2024 | 1.010 | 1.055 | 0.9900 | 1.010 | 4,936 | +0.00(+0.00%) |
Feb 20, 2024 | 1.090 | 1.110 | 1.010 | 1.010 | 2,322 | -0.03(-2.88%) |
Feb 16, 2024 | 1.085 | 1.100 | 1.020 | 1.040 | 9,148 | -0.04(-3.71%) |
Feb 15, 2024 | 1.110 | 1.120 | 1.070 | 1.080 | 6,434 | +0.02(+1.89%) |
Feb 14, 2024 | 1.020 | 1.120 | 1.020 | 1.060 | 9,527 | -0.01(-0.93%) |
Feb 13, 2024 | 1.000 | 1.070 | 0.9900 | 1.070 | 11,788 | +0.04(+3.88%) |
Feb 12, 2024 | 1.060 | 1.060 | 0.9900 | 1.030 | 3,907 | +0.02(+1.98%) |
Feb 09, 2024 | 0.9900 | 1.030 | 0.9900 | 1.010 | 22,436 | +0.02(+2.02%) |
Feb 08, 2024 | 0.9700 | 1.070 | 0.9700 | 0.9900 | 22,098 | -0.01(-1.00%) |
Feb 07, 2024 | 0.9900 | 1.010 | 0.9799 | 1.000 | 8,854 | +0.00(+0.00%) |
Feb 06, 2024 | 0.9950 | 1.020 | 0.9850 | 1.000 | 8,848 | +0.00(+0.00%) |
Feb 05, 2024 | 1.030 | 1.080 | 0.9900 | 1.000 | 15,289 | -0.04(-3.85%) |
Feb 02, 2024 | 1.010 | 1.080 | 0.9850 | 1.040 | 15,112 | +0.03(+2.97%) |
Feb 01, 2024 | 1.030 | 1.030 | 1.000 | 1.010 | 4,492 | +0.00(+0.00%) |
Jan 31, 2024 | 1.030 | 1.050 | 0.9851 | 1.010 | 14,555 | -0.08(-7.34%) |
Jan 30, 2024 | 1.050 | 1.120 | 0.9612 | 1.090 | 104,978 | +0.01(+0.93%) |
Jan 29, 2024 | 1.040 | 1.160 | 1.000 | 1.080 | 142,224 | +0.13(+13.68%) |
Jan 26, 2024 | 1.020 | 1.020 | 0.9500 | 0.9500 | 28,007 | -0.01(-1.04%) |
Jan 25, 2024 | 1.010 | 1.040 | 0.9200 | 0.9600 | 213,146 | -0.08(-7.69%) |
Jan 24, 2024 | 0.9400 | 1.040 | 0.9350 | 1.040 | 75,875 | +0.09(+9.08%) |
Jan 23, 2024 | 0.9500 | 0.9975 | 0.7900 | 0.9534 | 94,173 | -0.02(-1.71%) |
Jan 22, 2024 | 1.000 | 1.020 | 0.8300 | 0.9700 | 92,456 | -0.04(-3.96%) |
Jan 19, 2024 | 1.024 | 1.075 | 1.000 | 1.010 | 22,385 | +0.01(+1.00%) |
Jan 18, 2024 | 0.9600 | 1.090 | 0.9600 | 1.000 | 11,432 | +0.04(+4.17%) |
Jan 17, 2024 | 1.065 | 1.065 | 0.9200 | 0.9600 | 58,561 | -0.05(-4.95%) |
Jan 16, 2024 | 1.070 | 1.150 | 1.000 | 1.010 | 22,665 | -0.07(-6.48%) |
Jan 12, 2024 | 1.150 | 1.155 | 1.040 | 1.080 | 43,577 | -0.07(-6.09%) |
Jan 11, 2024 | 1.150 | 1.210 | 1.071 | 1.150 | 59,456 | -0.03(-2.54%) |
Jan 10, 2024 | 1.335 | 1.335 | 1.160 | 1.180 | 24,196 | -0.04(-3.28%) |
Jan 09, 2024 | 1.400 | 1.400 | 1.160 | 1.220 | 46,695 | -0.08(-6.16%) |
Jan 08, 2024 | 1.169 | 1.500 | 1.150 | 1.300 | 174,899 | +0.24(+22.65%) |
Jan 05, 2024 | 1.310 | 1.400 | 1.000 | 1.060 | 95,835 | -0.29(-21.48%) |
Jan 04, 2024 | 1.500 | 1.640 | 1.320 | 1.350 | 75,519 | -0.17(-11.13%) |
Jan 03, 2024 | 1.820 | 1.830 | 1.472 | 1.519 | 97,229 | -0.13(-7.94%) |