Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6941 | 0.7300 | 0.6716 | 0.7020 | 163,858 | -0.01(-0.99%) |
Mar 27, 2024 | 0.6600 | 0.7090 | 0.6310 | 0.7090 | 432,988 | +0.06(+9.08%) |
Mar 26, 2024 | 0.6600 | 0.6700 | 0.6229 | 0.6500 | 302,627 | -0.01(-1.52%) |
Mar 25, 2024 | 0.6940 | 0.6947 | 0.6512 | 0.6600 | 178,861 | -0.02(-3.31%) |
Mar 22, 2024 | 0.7000 | 0.7047 | 0.6555 | 0.6826 | 254,839 | -0.03(-4.13%) |
Mar 21, 2024 | 0.7000 | 0.7150 | 0.7000 | 0.7120 | 169,525 | +0.02(+3.04%) |
Mar 20, 2024 | 0.7120 | 0.7120 | 0.6701 | 0.6910 | 141,471 | +0.00(+0.57%) |
Mar 19, 2024 | 0.6781 | 0.7000 | 0.6624 | 0.6871 | 148,997 | +0.02(+3.73%) |
Mar 18, 2024 | 0.7100 | 0.7100 | 0.6612 | 0.6624 | 227,498 | -0.03(-4.14%) |
Mar 15, 2024 | 0.6800 | 0.7100 | 0.6610 | 0.6910 | 178,679 | +0.01(+1.77%) |
Mar 14, 2024 | 0.7302 | 0.7372 | 0.6600 | 0.6790 | 172,480 | -0.02(-3.28%) |
Mar 13, 2024 | 0.6700 | 0.7350 | 0.6600 | 0.7020 | 293,907 | +0.03(+4.78%) |
Mar 12, 2024 | 0.6500 | 0.6702 | 0.6300 | 0.6700 | 409,570 | +0.02(+2.37%) |
Mar 11, 2024 | 0.6800 | 0.6957 | 0.6400 | 0.6545 | 298,690 | -0.01(-2.21%) |
Mar 08, 2024 | 0.7050 | 0.7344 | 0.6407 | 0.6693 | 921,977 | -0.03(-4.28%) |
Mar 07, 2024 | 0.7800 | 0.7999 | 0.6869 | 0.6992 | 1,106,194 | -0.08(-9.92%) |
Mar 06, 2024 | 0.8500 | 0.8698 | 0.7700 | 0.7762 | 840,228 | -0.08(-9.12%) |
Mar 05, 2024 | 0.8800 | 0.9158 | 0.8400 | 0.8541 | 371,149 | -0.03(-2.94%) |
Mar 04, 2024 | 0.9300 | 0.9400 | 0.8309 | 0.8800 | 661,708 | +0.01(+1.15%) |
Mar 01, 2024 | 1.140 | 1.140 | 0.8100 | 0.8700 | 2,832,783 | -0.41(-32.03%) |
Feb 29, 2024 | 1.330 | 1.390 | 1.210 | 1.280 | 604,558 | -0.05(-3.76%) |
Feb 28, 2024 | 1.380 | 1.390 | 1.260 | 1.330 | 280,522 | -0.03(-2.21%) |
Feb 27, 2024 | 1.310 | 1.390 | 1.300 | 1.360 | 263,543 | +0.05(+3.82%) |
Feb 26, 2024 | 1.270 | 1.350 | 1.270 | 1.310 | 187,586 | +0.04(+3.15%) |
Feb 23, 2024 | 1.290 | 1.328 | 1.240 | 1.270 | 173,900 | -0.03(-2.31%) |
Feb 22, 2024 | 1.300 | 1.350 | 1.280 | 1.300 | 152,252 | +0.00(+0.00%) |
Feb 21, 2024 | 1.280 | 1.320 | 1.250 | 1.300 | 227,756 | +0.05(+4.00%) |
Feb 20, 2024 | 1.310 | 1.330 | 1.230 | 1.250 | 178,774 | -0.08(-6.02%) |
Feb 16, 2024 | 1.340 | 1.360 | 1.270 | 1.330 | 85,008 | -0.01(-0.75%) |
Feb 15, 2024 | 1.290 | 1.400 | 1.290 | 1.340 | 195,916 | +0.04(+3.08%) |
Feb 14, 2024 | 1.230 | 1.320 | 1.220 | 1.300 | 110,564 | +0.07(+5.69%) |
Feb 13, 2024 | 1.250 | 1.280 | 1.210 | 1.230 | 192,244 | -0.06(-4.65%) |
Feb 12, 2024 | 1.220 | 1.320 | 1.220 | 1.290 | 228,827 | +0.04(+3.20%) |
Feb 09, 2024 | 1.210 | 1.264 | 1.200 | 1.250 | 158,566 | +0.05(+4.17%) |
Feb 08, 2024 | 1.240 | 1.270 | 1.190 | 1.200 | 203,137 | -0.05(-4.00%) |
Feb 07, 2024 | 1.310 | 1.360 | 1.200 | 1.250 | 213,439 | -0.06(-4.58%) |
Feb 06, 2024 | 1.230 | 1.370 | 1.230 | 1.310 | 120,911 | +0.05(+3.97%) |
Feb 05, 2024 | 1.200 | 1.270 | 1.200 | 1.260 | 237,016 | +0.03(+2.44%) |
Feb 02, 2024 | 1.210 | 1.240 | 1.200 | 1.230 | 170,130 | +0.00(+0.00%) |
Feb 01, 2024 | 1.250 | 1.260 | 1.190 | 1.230 | 192,360 | +0.03(+2.50%) |
Jan 31, 2024 | 1.250 | 1.300 | 1.170 | 1.200 | 258,402 | -0.05(-4.00%) |
Jan 30, 2024 | 1.310 | 1.320 | 1.240 | 1.250 | 129,477 | -0.08(-6.02%) |
Jan 29, 2024 | 1.310 | 1.360 | 1.280 | 1.330 | 191,428 | +0.04(+3.10%) |
Jan 26, 2024 | 1.250 | 1.320 | 1.250 | 1.290 | 212,718 | +0.03(+2.38%) |
Jan 25, 2024 | 1.300 | 1.300 | 1.210 | 1.260 | 225,004 | +0.00(+0.00%) |
Jan 24, 2024 | 1.330 | 1.340 | 1.240 | 1.260 | 298,658 | -0.05(-3.82%) |
Jan 23, 2024 | 1.290 | 1.335 | 1.280 | 1.310 | 134,145 | +0.03(+2.34%) |
Jan 22, 2024 | 1.300 | 1.348 | 1.250 | 1.280 | 187,571 | +0.02(+1.59%) |
Jan 19, 2024 | 1.270 | 1.310 | 1.230 | 1.260 | 303,649 | +0.02(+1.61%) |
Jan 18, 2024 | 1.270 | 1.290 | 1.210 | 1.240 | 586,227 | +0.01(+0.81%) |
Jan 17, 2024 | 1.300 | 1.310 | 1.190 | 1.230 | 409,896 | -0.07(-5.38%) |
Jan 16, 2024 | 1.440 | 1.440 | 1.290 | 1.300 | 399,818 | -0.12(-8.45%) |
Jan 12, 2024 | 1.460 | 1.500 | 1.400 | 1.420 | 257,939 | -0.04(-2.74%) |
Jan 11, 2024 | 1.490 | 1.500 | 1.400 | 1.460 | 323,837 | -0.07(-4.58%) |
Jan 10, 2024 | 1.640 | 1.650 | 1.510 | 1.530 | 353,503 | -0.12(-7.27%) |
Jan 09, 2024 | 1.600 | 1.685 | 1.570 | 1.650 | 311,150 | +0.05(+3.12%) |
Jan 08, 2024 | 1.570 | 1.730 | 1.510 | 1.600 | 1,200,196 | +0.19(+13.48%) |
Jan 05, 2024 | 1.500 | 1.524 | 1.380 | 1.410 | 433,177 | -0.09(-6.00%) |
Jan 04, 2024 | 1.500 | 1.550 | 1.463 | 1.500 | 324,450 | -0.03(-1.96%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.500 | 1.530 | 451,560 | -0.13(-7.83%) |