Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.316 | 1.241 | 1.237 | 1.255 | 1,011,517 | -0.08(-5.67%) |
Mar 27, 2024 | 1.241 | 1.357 | 1.241 | 1.330 | 1,417,572 | +0.09(+7.18%) |
Mar 26, 2024 | 1.275 | 1.282 | 1.234 | 1.241 | 471,541 | -0.01(-1.09%) |
Mar 25, 2024 | 1.261 | 1.337 | 1.234 | 1.255 | 797,100 | +0.02(+1.67%) |
Mar 22, 2024 | 1.261 | 1.261 | 1.210 | 1.234 | 329,281 | -0.01(-1.10%) |
Mar 21, 2024 | 1.193 | 1.268 | 1.186 | 1.248 | 507,142 | +0.04(+3.41%) |
Mar 20, 2024 | 1.220 | 1.227 | 1.152 | 1.207 | 612,093 | +0.02(+1.73%) |
Mar 19, 2024 | 1.282 | 1.282 | 1.172 | 1.186 | 794,953 | -0.07(-5.46%) |
Mar 18, 2024 | 1.179 | 1.337 | 1.179 | 1.255 | 1,351,892 | +0.08(+6.40%) |
Mar 15, 2024 | 1.309 | 1.309 | 1.165 | 1.179 | 890,168 | -0.10(-8.02%) |
Mar 14, 2024 | 1.351 | 1.371 | 1.145 | 1.282 | 2,902,940 | -0.09(-6.50%) |
Mar 13, 2024 | 1.446 | 1.542 | 1.268 | 1.371 | 11,389,447 | -0.04(-2.91%) |
Mar 12, 2024 | 1.145 | 1.700 | 1.104 | 1.412 | 211,388,848 | +0.79(+127.55%) |
Mar 11, 2024 | 0.6307 | 0.6358 | 0.6186 | 0.6206 | 8,195,757 | -0.01(-1.12%) |
Mar 08, 2024 | 0.6320 | 0.6320 | 0.6177 | 0.6277 | 34,529 | -0.01(-1.01%) |
Mar 07, 2024 | 0.6513 | 0.6513 | 0.6177 | 0.6341 | 30,367 | +0.00(+0.11%) |
Mar 06, 2024 | 0.6483 | 0.6483 | 0.6177 | 0.6334 | 27,655 | +0.00(+0.42%) |
Mar 05, 2024 | 0.6513 | 0.6532 | 0.6177 | 0.6307 | 35,157 | -0.02(-3.81%) |
Mar 04, 2024 | 0.6444 | 0.6650 | 0.6072 | 0.6556 | 168,999 | +0.02(+2.35%) |
Mar 01, 2024 | 0.6375 | 0.6513 | 0.6275 | 0.6406 | 19,602 | +0.01(+1.72%) |
Feb 29, 2024 | 0.6154 | 0.6375 | 0.6102 | 0.6297 | 52,354 | -0.00(-0.07%) |
Feb 28, 2024 | 0.6489 | 0.6489 | 0.6136 | 0.6301 | 37,564 | -0.01(-2.20%) |
Feb 27, 2024 | 0.6489 | 0.6489 | 0.6307 | 0.6443 | 65,863 | +0.01(+1.82%) |
Feb 26, 2024 | 0.6102 | 0.6489 | 0.5896 | 0.6328 | 175,732 | -0.02(-3.53%) |
Feb 23, 2024 | 0.6560 | 0.6560 | 0.6346 | 0.6560 | 32,810 | -0.00(-0.73%) |
Feb 22, 2024 | 0.6341 | 0.6718 | 0.6033 | 0.6608 | 259,394 | -0.02(-3.12%) |
Feb 21, 2024 | 0.6718 | 0.6841 | 0.6633 | 0.6820 | 13,087 | +0.02(+2.55%) |
Feb 20, 2024 | 0.6650 | 0.6787 | 0.6581 | 0.6651 | 32,109 | -0.01(-2.00%) |
Feb 16, 2024 | 0.6698 | 0.6855 | 0.6698 | 0.6787 | 46,136 | +0.01(+1.32%) |
Feb 15, 2024 | 0.6718 | 0.6855 | 0.6574 | 0.6698 | 71,921 | -0.02(-2.29%) |
Feb 14, 2024 | 0.6581 | 0.6855 | 0.6565 | 0.6855 | 14,311 | +0.03(+3.95%) |
Feb 13, 2024 | 0.6855 | 0.6924 | 0.6513 | 0.6595 | 105,113 | -0.03(-3.71%) |
Feb 12, 2024 | 0.6924 | 0.7060 | 0.6830 | 0.6849 | 75,242 | -0.01(-1.08%) |
Feb 09, 2024 | 0.6992 | 0.6992 | 0.6787 | 0.6924 | 98,594 | +0.00(+0.00%) |
Feb 08, 2024 | 0.6924 | 0.7061 | 0.6924 | 0.6924 | 21,762 | -0.01(-1.94%) |
Feb 07, 2024 | 0.7061 | 0.7061 | 0.6855 | 0.7061 | 80,089 | -0.01(-0.96%) |
Feb 06, 2024 | 0.7061 | 0.7198 | 0.6992 | 0.7130 | 25,022 | +0.01(+0.97%) |
Feb 05, 2024 | 0.7198 | 0.7198 | 0.6718 | 0.7061 | 83,587 | -0.01(-0.96%) |
Feb 02, 2024 | 0.7198 | 0.7198 | 0.7061 | 0.7130 | 27,282 | +0.00(+0.00%) |
Feb 01, 2024 | 0.7130 | 0.7130 | 0.6992 | 0.7130 | 26,685 | +0.01(+1.96%) |
Jan 31, 2024 | 0.7198 | 0.7335 | 0.6992 | 0.6992 | 59,177 | -0.02(-2.86%) |
Jan 30, 2024 | 0.6924 | 0.7198 | 0.6924 | 0.7198 | 40,718 | +0.03(+3.96%) |
Jan 29, 2024 | 0.6924 | 0.6924 | 0.6718 | 0.6924 | 56,850 | +0.02(+3.03%) |
Jan 26, 2024 | 0.6924 | 0.6931 | 0.6719 | 0.6720 | 36,101 | -0.03(-3.89%) |
Jan 25, 2024 | 0.6924 | 0.7198 | 0.6686 | 0.6992 | 95,014 | +0.01(+1.49%) |
Jan 24, 2024 | 0.6924 | 0.6924 | 0.6717 | 0.6890 | 37,315 | -0.00(-0.50%) |
Jan 23, 2024 | 0.6992 | 0.6992 | 0.6801 | 0.6924 | 17,619 | +0.01(+1.00%) |
Jan 22, 2024 | 0.7198 | 0.7198 | 0.6770 | 0.6855 | 170,659 | -0.01(-1.48%) |
Jan 19, 2024 | 0.6924 | 0.7129 | 0.6869 | 0.6958 | 24,572 | +0.01(+1.50%) |
Jan 18, 2024 | 0.7198 | 0.7198 | 0.6855 | 0.6855 | 59,919 | -0.02(-2.91%) |
Jan 17, 2024 | 0.6924 | 0.7125 | 0.6924 | 0.7061 | 30,659 | +0.00(+0.00%) |
Jan 16, 2024 | 0.7472 | 0.7472 | 0.6992 | 0.7061 | 47,491 | +0.01(+1.48%) |
Jan 12, 2024 | 0.6924 | 0.7061 | 0.6870 | 0.6958 | 29,935 | +0.01(+1.50%) |
Jan 11, 2024 | 0.6992 | 0.6992 | 0.6787 | 0.6855 | 21,182 | +0.00(+0.00%) |
Jan 10, 2024 | 0.6855 | 0.6855 | 0.6821 | 0.6855 | 38,502 | +0.00(+0.01%) |
Jan 09, 2024 | 0.7130 | 0.7198 | 0.6787 | 0.6855 | 78,481 | -0.03(-3.86%) |
Jan 08, 2024 | 0.6855 | 0.7198 | 0.6787 | 0.7130 | 57,301 | +0.03(+4.52%) |
Jan 05, 2024 | 0.6855 | 0.7198 | 0.6787 | 0.6821 | 69,045 | -0.02(-3.40%) |
Jan 04, 2024 | 0.7335 | 0.7337 | 0.6820 | 0.7061 | 131,285 | -0.03(-3.74%) |
Jan 03, 2024 | 0.7609 | 0.7609 | 0.7198 | 0.7335 | 104,527 | -0.02(-2.73%) |