Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.160 | 1.170 | 1.080 | 1.100 | 357,256 | -0.07(-5.98%) |
Mar 27, 2024 | 1.230 | 1.240 | 1.160 | 1.170 | 704,375 | -0.16(-12.03%) |
Mar 26, 2024 | 1.260 | 1.330 | 1.220 | 1.330 | 394,388 | +0.11(+9.02%) |
Mar 25, 2024 | 1.220 | 1.230 | 1.160 | 1.220 | 196,845 | +0.02(+1.67%) |
Mar 22, 2024 | 1.180 | 1.230 | 1.160 | 1.200 | 189,782 | +0.01(+0.84%) |
Mar 21, 2024 | 1.210 | 1.210 | 1.155 | 1.190 | 158,971 | -0.02(-1.65%) |
Mar 20, 2024 | 1.190 | 1.220 | 1.150 | 1.210 | 285,103 | +0.02(+1.68%) |
Mar 19, 2024 | 1.130 | 1.230 | 1.120 | 1.190 | 176,781 | +0.04(+3.48%) |
Mar 18, 2024 | 1.130 | 1.180 | 1.090 | 1.150 | 163,754 | +0.03(+2.68%) |
Mar 15, 2024 | 1.080 | 1.190 | 1.080 | 1.120 | 343,830 | +0.04(+3.70%) |
Mar 14, 2024 | 1.120 | 1.140 | 1.010 | 1.080 | 282,496 | -0.07(-6.09%) |
Mar 13, 2024 | 1.180 | 1.200 | 1.120 | 1.150 | 243,795 | +0.02(+1.77%) |
Mar 12, 2024 | 1.240 | 1.260 | 1.120 | 1.130 | 366,705 | -0.14(-11.02%) |
Mar 11, 2024 | 1.290 | 1.310 | 1.250 | 1.270 | 557,423 | +0.08(+6.72%) |
Mar 08, 2024 | 1.170 | 1.200 | 1.140 | 1.190 | 211,322 | +0.03(+2.59%) |
Mar 07, 2024 | 1.170 | 1.210 | 1.130 | 1.160 | 366,959 | -0.02(-1.28%) |
Mar 06, 2024 | 1.080 | 1.200 | 1.070 | 1.175 | 326,134 | +0.07(+6.82%) |
Mar 05, 2024 | 1.260 | 1.270 | 1.090 | 1.100 | 499,235 | -0.14(-11.29%) |
Mar 04, 2024 | 1.170 | 1.307 | 1.150 | 1.240 | 869,589 | +0.09(+7.83%) |
Mar 01, 2024 | 1.370 | 1.370 | 1.060 | 1.150 | 605,226 | -0.16(-12.21%) |
Feb 29, 2024 | 1.500 | 1.540 | 1.250 | 1.310 | 515,701 | -0.11(-7.75%) |
Feb 28, 2024 | 1.650 | 1.990 | 1.350 | 1.420 | 1,947,625 | -0.12(-7.79%) |
Feb 27, 2024 | 1.090 | 1.540 | 1.090 | 1.540 | 2,382,481 | +0.49(+46.67%) |
Feb 26, 2024 | 0.8800 | 1.090 | 0.8700 | 1.050 | 657,136 | +0.20(+23.70%) |
Feb 23, 2024 | 0.8300 | 0.8500 | 0.7800 | 0.8488 | 126,435 | +0.03(+3.63%) |
Feb 22, 2024 | 0.8300 | 0.8879 | 0.7900 | 0.8191 | 151,511 | -0.02(-2.49%) |
Feb 21, 2024 | 0.9000 | 0.9000 | 0.8145 | 0.8400 | 121,296 | -0.05(-5.45%) |
Feb 20, 2024 | 0.8781 | 0.8884 | 0.8500 | 0.8884 | 223,221 | +0.06(+7.04%) |
Feb 16, 2024 | 0.8000 | 0.8490 | 0.7727 | 0.8300 | 246,143 | +0.02(+2.60%) |
Feb 15, 2024 | 0.8100 | 0.8330 | 0.8000 | 0.8090 | 200,611 | -0.01(-1.58%) |
Feb 14, 2024 | 0.8000 | 0.8380 | 0.7800 | 0.8220 | 172,946 | +0.02(+1.96%) |
Feb 13, 2024 | 0.8300 | 0.8500 | 0.7677 | 0.8062 | 220,074 | -0.03(-4.14%) |
Feb 12, 2024 | 0.8500 | 0.8782 | 0.8400 | 0.8410 | 176,055 | -0.01(-1.64%) |
Feb 09, 2024 | 0.8624 | 0.8898 | 0.8300 | 0.8550 | 152,562 | +0.02(+2.38%) |
Feb 08, 2024 | 0.8400 | 0.8620 | 0.7999 | 0.8351 | 367,549 | -0.02(-2.60%) |
Feb 07, 2024 | 0.9200 | 0.9380 | 0.8275 | 0.8574 | 213,996 | -0.06(-6.80%) |
Feb 06, 2024 | 0.8900 | 0.9425 | 0.8804 | 0.9200 | 188,900 | +0.02(+2.22%) |
Feb 05, 2024 | 0.9100 | 0.9500 | 0.8565 | 0.9000 | 135,679 | -0.04(-4.20%) |
Feb 02, 2024 | 0.9500 | 0.9548 | 0.8700 | 0.9395 | 154,445 | +0.00(+0.03%) |
Feb 01, 2024 | 0.9400 | 0.9967 | 0.9200 | 0.9392 | 131,534 | -0.00(-0.09%) |
Jan 31, 2024 | 0.9628 | 1.000 | 0.9204 | 0.9400 | 148,591 | -0.02(-2.12%) |
Jan 30, 2024 | 0.9700 | 1.010 | 0.9600 | 0.9604 | 50,956 | -0.04(-3.55%) |
Jan 29, 2024 | 0.9850 | 1.010 | 0.9500 | 0.9958 | 158,832 | +0.06(+5.94%) |
Jan 26, 2024 | 0.9000 | 0.9890 | 0.9000 | 0.9400 | 111,624 | +0.02(+2.51%) |
Jan 25, 2024 | 0.9200 | 0.9871 | 0.8900 | 0.9170 | 255,082 | +0.01(+1.31%) |
Jan 24, 2024 | 1.010 | 1.020 | 0.9050 | 0.9051 | 136,638 | -0.07(-6.79%) |
Jan 23, 2024 | 0.9300 | 1.100 | 0.9300 | 0.9710 | 462,378 | +0.08(+8.52%) |
Jan 22, 2024 | 0.9000 | 0.9036 | 0.7560 | 0.8948 | 516,610 | -0.02(-1.89%) |
Jan 19, 2024 | 1.020 | 1.020 | 0.8700 | 0.9120 | 588,689 | -0.06(-6.35%) |
Jan 18, 2024 | 1.110 | 1.119 | 0.8790 | 0.9738 | 789,091 | -0.12(-10.66%) |
Jan 17, 2024 | 1.230 | 1.240 | 1.060 | 1.090 | 438,541 | -0.16(-12.80%) |
Jan 16, 2024 | 1.270 | 1.270 | 1.220 | 1.250 | 806,606 | -0.01(-0.79%) |
Jan 12, 2024 | 1.270 | 1.270 | 1.230 | 1.260 | 83,387 | +0.01(+0.80%) |
Jan 11, 2024 | 1.260 | 1.280 | 1.210 | 1.250 | 210,362 | -0.01(-0.79%) |
Jan 10, 2024 | 1.290 | 1.300 | 1.240 | 1.260 | 124,189 | -0.02(-1.56%) |
Jan 09, 2024 | 1.320 | 1.330 | 1.250 | 1.280 | 326,799 | +0.00(+0.00%) |
Jan 08, 2024 | 1.380 | 1.380 | 1.260 | 1.280 | 533,912 | -0.07(-5.19%) |
Jan 05, 2024 | 1.370 | 1.390 | 1.340 | 1.350 | 564,416 | +0.00(+0.00%) |
Jan 04, 2024 | 1.340 | 1.360 | 1.310 | 1.350 | 289,270 | +0.04(+3.05%) |
Jan 03, 2024 | 1.350 | 1.360 | 1.279 | 1.310 | 645,147 | -0.02(-1.50%) |