Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.210 | 1.260 | 1.210 | 1.250 | 239,276 | +0.02(+1.63%) |
Mar 27, 2024 | 1.230 | 1.240 | 1.200 | 1.230 | 246,216 | +0.03(+2.50%) |
Mar 26, 2024 | 1.210 | 1.220 | 1.190 | 1.200 | 193,025 | +0.00(+0.00%) |
Mar 25, 2024 | 1.210 | 1.220 | 1.200 | 1.200 | 316,169 | -0.00(-0.12%) |
Mar 22, 2024 | 1.214 | 1.230 | 1.190 | 1.202 | 357,688 | -0.01(-0.70%) |
Mar 21, 2024 | 1.240 | 1.340 | 1.210 | 1.210 | 261,382 | -0.04(-3.20%) |
Mar 20, 2024 | 1.250 | 1.260 | 1.180 | 1.250 | 1,072,176 | -0.08(-6.37%) |
Mar 19, 2024 | 1.400 | 1.400 | 1.330 | 1.335 | 420,567 | -0.04(-2.91%) |
Mar 18, 2024 | 1.370 | 1.400 | 1.350 | 1.375 | 865,052 | +0.01(+1.10%) |
Mar 15, 2024 | 1.260 | 1.360 | 1.260 | 1.360 | 6,003,482 | +0.03(+1.99%) |
Mar 14, 2024 | 1.350 | 1.350 | 1.300 | 1.333 | 527,505 | +0.00(+0.26%) |
Mar 13, 2024 | 1.320 | 1.350 | 1.298 | 1.330 | 730,573 | +0.04(+3.10%) |
Mar 12, 2024 | 1.300 | 1.310 | 1.272 | 1.290 | 584,437 | -0.03(-2.27%) |
Mar 11, 2024 | 1.310 | 1.340 | 1.270 | 1.320 | 1,587,750 | +0.03(+2.33%) |
Mar 08, 2024 | 1.300 | 1.320 | 1.280 | 1.290 | 851,792 | +0.01(+0.78%) |
Mar 07, 2024 | 1.290 | 1.310 | 1.250 | 1.280 | 258,415 | +0.00(+0.00%) |
Mar 06, 2024 | 1.270 | 1.302 | 1.240 | 1.280 | 296,322 | +0.03(+2.40%) |
Mar 05, 2024 | 1.250 | 1.270 | 1.230 | 1.250 | 434,814 | +0.02(+1.63%) |
Mar 04, 2024 | 1.220 | 1.240 | 1.205 | 1.230 | 416,498 | +0.03(+2.37%) |
Mar 01, 2024 | 1.160 | 1.210 | 1.090 | 1.202 | 731,337 | +0.07(+6.33%) |
Feb 29, 2024 | 1.100 | 1.150 | 1.090 | 1.130 | 729,899 | +0.03(+3.12%) |
Feb 28, 2024 | 1.130 | 1.140 | 1.080 | 1.096 | 232,357 | -0.04(-3.45%) |
Feb 27, 2024 | 1.160 | 1.160 | 1.120 | 1.135 | 147,906 | -0.00(-0.44%) |
Feb 26, 2024 | 1.124 | 1.160 | 1.114 | 1.140 | 179,028 | +0.01(+0.88%) |
Feb 23, 2024 | 1.110 | 1.150 | 1.103 | 1.130 | 182,287 | +0.00(+0.00%) |
Feb 22, 2024 | 1.120 | 1.150 | 1.100 | 1.130 | 246,462 | -0.01(-0.88%) |
Feb 21, 2024 | 1.150 | 1.155 | 1.120 | 1.140 | 337,717 | +0.02(+1.60%) |
Feb 20, 2024 | 1.130 | 1.170 | 1.110 | 1.122 | 553,018 | -0.01(-1.19%) |
Feb 16, 2024 | 1.050 | 1.140 | 1.050 | 1.135 | 1,005,049 | +0.08(+7.38%) |
Feb 15, 2024 | 1.040 | 1.070 | 1.040 | 1.058 | 610,163 | +0.03(+2.67%) |
Feb 14, 2024 | 1.000 | 1.050 | 0.9900 | 1.030 | 329,040 | +0.04(+4.04%) |
Feb 13, 2024 | 1.040 | 1.050 | 0.9761 | 0.9900 | 772,213 | -0.06(-6.10%) |
Feb 12, 2024 | 1.040 | 1.067 | 1.030 | 1.054 | 252,195 | -0.01(-0.53%) |
Feb 09, 2024 | 1.090 | 1.090 | 1.040 | 1.060 | 322,818 | -0.03(-2.76%) |
Feb 08, 2024 | 1.070 | 1.100 | 1.060 | 1.090 | 300,484 | +0.01(+0.93%) |
Feb 07, 2024 | 1.080 | 1.080 | 1.050 | 1.080 | 187,530 | +0.00(+0.00%) |
Feb 06, 2024 | 1.050 | 1.090 | 1.030 | 1.080 | 496,286 | +0.04(+4.27%) |
Feb 05, 2024 | 1.030 | 1.046 | 1.014 | 1.036 | 242,100 | -0.01(-1.16%) |
Feb 02, 2024 | 1.040 | 1.060 | 1.030 | 1.048 | 318,519 | -0.02(-2.06%) |
Feb 01, 2024 | 1.070 | 1.080 | 1.000 | 1.070 | 495,909 | +0.06(+5.94%) |
Jan 31, 2024 | 1.040 | 1.060 | 1.000 | 1.010 | 417,907 | -0.02(-2.42%) |
Jan 30, 2024 | 1.020 | 1.070 | 0.9800 | 1.035 | 604,359 | +0.00(+0.49%) |
Jan 29, 2024 | 0.9864 | 1.030 | 0.9664 | 1.030 | 384,751 | +0.06(+6.28%) |
Jan 26, 2024 | 0.9451 | 0.9800 | 0.9451 | 0.9691 | 257,454 | +0.02(+2.01%) |
Jan 25, 2024 | 0.9350 | 0.9500 | 0.8982 | 0.9500 | 365,059 | +0.03(+3.19%) |
Jan 24, 2024 | 0.9400 | 0.9578 | 0.9109 | 0.9206 | 2,020,994 | -0.01(-1.04%) |
Jan 23, 2024 | 0.9100 | 0.9330 | 0.8863 | 0.9303 | 1,053,632 | +0.05(+5.21%) |
Jan 22, 2024 | 0.9300 | 0.9300 | 0.8841 | 0.8842 | 345,482 | -0.03(-3.31%) |
Jan 19, 2024 | 0.9025 | 0.9161 | 0.8900 | 0.9145 | 151,590 | -0.00(-0.05%) |
Jan 18, 2024 | 0.9200 | 0.9212 | 0.9025 | 0.9150 | 331,447 | +0.00(+0.39%) |
Jan 17, 2024 | 0.9230 | 0.9448 | 0.8995 | 0.9114 | 189,854 | -0.04(-4.06%) |
Jan 16, 2024 | 0.9810 | 0.9820 | 0.9358 | 0.9500 | 176,915 | -0.04(-3.89%) |
Jan 12, 2024 | 0.9681 | 1.020 | 0.9681 | 0.9885 | 174,347 | +0.06(+5.91%) |
Jan 11, 2024 | 0.9818 | 0.9818 | 0.9325 | 0.9333 | 127,171 | -0.02(-1.90%) |
Jan 10, 2024 | 0.9200 | 0.9950 | 0.9171 | 0.9514 | 121,198 | +0.02(+2.68%) |
Jan 09, 2024 | 0.9500 | 0.9611 | 0.9254 | 0.9266 | 122,538 | -0.01(-1.08%) |
Jan 08, 2024 | 0.9385 | 0.9940 | 0.9255 | 0.9367 | 147,575 | -0.01(-1.51%) |
Jan 05, 2024 | 0.9600 | 0.9823 | 0.9461 | 0.9511 | 172,092 | -0.01(-0.93%) |
Jan 04, 2024 | 0.9700 | 0.9763 | 0.9500 | 0.9600 | 151,737 | -0.01(-1.50%) |
Jan 03, 2024 | 0.9788 | 0.9965 | 0.9413 | 0.9746 | 112,002 | -0.01(-0.55%) |