Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.110 | 1.180 | 1.090 | 1.100 | 140,708 | +0.01(+0.92%) |
Mar 27, 2024 | 1.070 | 1.175 | 1.070 | 1.090 | 139,861 | -0.06(-5.22%) |
Mar 26, 2024 | 1.150 | 1.174 | 1.113 | 1.150 | 103,628 | -0.01(-0.86%) |
Mar 25, 2024 | 1.220 | 1.270 | 1.150 | 1.160 | 70,127 | -0.07(-5.69%) |
Mar 22, 2024 | 1.220 | 1.270 | 1.200 | 1.230 | 77,455 | -0.03(-2.38%) |
Mar 21, 2024 | 1.290 | 1.440 | 1.200 | 1.260 | 236,643 | +0.02(+1.61%) |
Mar 20, 2024 | 1.150 | 1.280 | 1.150 | 1.240 | 140,607 | +0.05(+4.20%) |
Mar 19, 2024 | 1.190 | 1.210 | 1.130 | 1.190 | 107,654 | +0.01(+0.85%) |
Mar 18, 2024 | 1.140 | 1.220 | 1.120 | 1.180 | 156,980 | +0.00(+0.00%) |
Mar 15, 2024 | 1.190 | 1.230 | 1.050 | 1.180 | 236,325 | -0.05(-4.07%) |
Mar 14, 2024 | 1.100 | 1.300 | 1.040 | 1.230 | 543,437 | +0.13(+11.82%) |
Mar 13, 2024 | 1.570 | 1.590 | 1.040 | 1.100 | 716,016 | -0.45(-29.03%) |
Mar 12, 2024 | 1.560 | 1.680 | 1.420 | 1.550 | 1,083,259 | +0.05(+3.33%) |
Mar 11, 2024 | 1.510 | 1.840 | 1.400 | 1.500 | 3,697,956 | -0.07(-4.46%) |
Mar 08, 2024 | 1.340 | 1.570 | 1.180 | 1.570 | 26,172,384 | +0.62(+65.28%) |
Mar 07, 2024 | 0.9500 | 0.9550 | 0.9220 | 0.9499 | 741,308 | -0.01(-0.53%) |
Mar 06, 2024 | 0.9745 | 0.9915 | 0.9130 | 0.9550 | 44,167 | +0.02(+2.69%) |
Mar 05, 2024 | 0.9755 | 1.010 | 0.9106 | 0.9300 | 87,018 | -0.06(-6.06%) |
Mar 04, 2024 | 1.020 | 1.020 | 0.9720 | 0.9900 | 30,017 | -0.05(-4.80%) |
Mar 01, 2024 | 1.000 | 1.040 | 0.9800 | 1.040 | 37,844 | +0.03(+3.47%) |
Feb 29, 2024 | 1.000 | 1.052 | 0.9616 | 1.005 | 70,314 | +0.00(+0.50%) |
Feb 28, 2024 | 1.020 | 1.040 | 1.000 | 1.000 | 18,622 | -0.05(-4.76%) |
Feb 27, 2024 | 1.100 | 1.100 | 1.000 | 1.050 | 40,653 | +0.02(+1.94%) |
Feb 26, 2024 | 0.9900 | 1.060 | 0.9500 | 1.030 | 33,256 | +0.03(+3.00%) |
Feb 23, 2024 | 1.060 | 1.060 | 0.8500 | 1.000 | 59,435 | -0.06(-5.66%) |
Feb 22, 2024 | 1.050 | 1.100 | 1.030 | 1.060 | 34,944 | -0.02(-1.85%) |
Feb 21, 2024 | 1.040 | 1.100 | 1.040 | 1.080 | 34,355 | +0.01(+0.93%) |
Feb 20, 2024 | 1.050 | 1.120 | 1.030 | 1.070 | 83,692 | +0.03(+2.88%) |
Feb 16, 2024 | 1.080 | 1.133 | 1.030 | 1.040 | 69,972 | +0.01(+0.97%) |
Feb 15, 2024 | 1.130 | 1.190 | 1.030 | 1.030 | 64,546 | -0.13(-11.21%) |
Feb 14, 2024 | 1.040 | 1.160 | 1.010 | 1.160 | 60,555 | +0.11(+10.48%) |
Feb 13, 2024 | 1.100 | 1.141 | 1.050 | 1.050 | 59,467 | -0.11(-9.48%) |
Feb 12, 2024 | 1.170 | 1.196 | 1.070 | 1.160 | 65,715 | -0.01(-0.85%) |
Feb 09, 2024 | 1.000 | 1.200 | 1.000 | 1.170 | 114,067 | +0.17(+17.53%) |
Feb 08, 2024 | 1.050 | 1.069 | 0.9300 | 0.9955 | 140,156 | -0.07(-6.96%) |
Feb 07, 2024 | 1.130 | 1.143 | 1.030 | 1.070 | 115,082 | -0.05(-4.46%) |
Feb 06, 2024 | 1.370 | 1.429 | 1.010 | 1.120 | 583,209 | -0.24(-17.51%) |
Feb 05, 2024 | 1.040 | 1.540 | 1.000 | 1.358 | 4,906,537 | +0.43(+45.99%) |
Feb 02, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9300 | 29,835 | -0.03(-3.12%) |
Feb 01, 2024 | 0.9196 | 0.9750 | 0.9196 | 0.9600 | 24,653 | +0.02(+2.13%) |
Jan 31, 2024 | 0.9139 | 1.030 | 0.9139 | 0.9400 | 45,038 | +0.00(+0.06%) |
Jan 30, 2024 | 1.070 | 1.169 | 0.8880 | 0.9394 | 138,621 | -0.17(-15.37%) |
Jan 29, 2024 | 1.100 | 1.220 | 1.060 | 1.110 | 121,695 | +0.02(+1.83%) |
Jan 26, 2024 | 1.170 | 1.170 | 0.9000 | 1.090 | 195,018 | -0.08(-6.84%) |
Jan 25, 2024 | 0.9700 | 1.290 | 0.9709 | 1.170 | 584,273 | +0.22(+23.16%) |
Jan 24, 2024 | 0.9500 | 1.000 | 0.9099 | 0.9500 | 94,286 | +0.04(+4.40%) |
Jan 23, 2024 | 0.8300 | 0.9200 | 0.8300 | 0.9100 | 71,957 | +0.05(+5.80%) |
Jan 22, 2024 | 0.7900 | 0.8999 | 0.7900 | 0.8601 | 43,074 | +0.03(+3.58%) |
Jan 19, 2024 | 0.8100 | 0.8700 | 0.8000 | 0.8304 | 64,393 | +0.01(+1.14%) |
Jan 18, 2024 | 0.8600 | 0.8899 | 0.8000 | 0.8210 | 196,073 | -0.05(-5.63%) |
Jan 17, 2024 | 0.9135 | 0.9135 | 0.8600 | 0.8700 | 39,155 | -0.04(-4.40%) |
Jan 16, 2024 | 1.000 | 0.9990 | 0.8800 | 0.9100 | 100,414 | -0.07(-7.15%) |
Jan 12, 2024 | 0.9900 | 1.030 | 0.9700 | 0.9801 | 80,458 | -0.00(-0.49%) |
Jan 11, 2024 | 1.070 | 1.110 | 0.9711 | 0.9849 | 127,102 | -0.11(-9.64%) |
Jan 10, 2024 | 1.100 | 1.120 | 1.050 | 1.090 | 82,840 | +0.01(+0.93%) |
Jan 09, 2024 | 1.140 | 1.180 | 1.050 | 1.080 | 45,532 | -0.06(-5.26%) |
Jan 08, 2024 | 1.190 | 1.190 | 1.080 | 1.140 | 48,074 | +0.01(+0.88%) |
Jan 05, 2024 | 1.190 | 1.190 | 1.050 | 1.130 | 92,563 | -0.03(-2.59%) |
Jan 04, 2024 | 1.100 | 1.220 | 1.100 | 1.160 | 67,344 | +0.03(+2.65%) |
Jan 03, 2024 | 1.190 | 1.190 | 1.110 | 1.130 | 51,417 | -0.06(-5.04%) |