Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.200 | 1.200 | 1.190 | 1.180 | 1,068,353 | +0.01(+0.85%) |
Mar 27, 2024 | 1.230 | 1.230 | 1.110 | 1.170 | 2,222,234 | -0.06(-4.88%) |
Mar 26, 2024 | 1.290 | 1.306 | 1.230 | 1.230 | 1,604,673 | -0.08(-6.11%) |
Mar 25, 2024 | 1.330 | 1.360 | 1.310 | 1.310 | 920,485 | -0.04(-2.96%) |
Mar 22, 2024 | 1.350 | 1.400 | 1.310 | 1.350 | 1,088,758 | +0.03(+2.27%) |
Mar 21, 2024 | 1.340 | 1.370 | 1.315 | 1.320 | 797,133 | -0.03(-2.22%) |
Mar 20, 2024 | 1.370 | 1.375 | 1.290 | 1.350 | 1,276,322 | -0.04(-2.88%) |
Mar 19, 2024 | 1.340 | 1.440 | 1.340 | 1.390 | 1,042,996 | +0.01(+0.72%) |
Mar 18, 2024 | 1.450 | 1.450 | 1.270 | 1.380 | 1,581,140 | -0.08(-5.48%) |
Mar 15, 2024 | 1.420 | 1.500 | 1.418 | 1.460 | 1,542,836 | +0.06(+4.29%) |
Mar 14, 2024 | 1.450 | 1.480 | 1.380 | 1.400 | 720,698 | -0.03(-2.10%) |
Mar 13, 2024 | 1.450 | 1.560 | 1.390 | 1.430 | 1,426,537 | +0.03(+2.14%) |
Mar 12, 2024 | 1.390 | 1.450 | 1.340 | 1.400 | 985,468 | +0.06(+4.48%) |
Mar 11, 2024 | 1.350 | 1.410 | 1.320 | 1.340 | 4,694,031 | -0.04(-2.90%) |
Mar 08, 2024 | 1.450 | 1.470 | 1.360 | 1.380 | 1,074,083 | -0.01(-0.72%) |
Mar 07, 2024 | 1.510 | 1.600 | 1.390 | 1.390 | 1,072,308 | -0.12(-7.95%) |
Mar 06, 2024 | 1.450 | 1.550 | 1.430 | 1.510 | 1,420,944 | +0.06(+4.14%) |
Mar 05, 2024 | 1.410 | 1.475 | 1.370 | 1.450 | 1,137,598 | +0.00(+0.00%) |
Mar 04, 2024 | 1.400 | 1.460 | 1.330 | 1.450 | 1,066,043 | +0.07(+5.07%) |
Mar 01, 2024 | 1.400 | 1.470 | 1.310 | 1.380 | 1,760,714 | -0.03(-2.13%) |
Feb 29, 2024 | 1.400 | 1.500 | 1.360 | 1.410 | 2,325,261 | +0.05(+3.68%) |
Feb 28, 2024 | 1.260 | 1.390 | 1.200 | 1.360 | 1,691,504 | +0.13(+10.57%) |
Feb 27, 2024 | 1.280 | 1.330 | 1.200 | 1.230 | 852,589 | -0.04(-3.15%) |
Feb 26, 2024 | 1.300 | 1.345 | 1.230 | 1.270 | 1,530,738 | -0.03(-2.31%) |
Feb 23, 2024 | 1.140 | 1.300 | 1.080 | 1.300 | 1,391,745 | +0.14(+12.07%) |
Feb 22, 2024 | 1.240 | 1.250 | 1.120 | 1.160 | 893,435 | -0.06(-4.92%) |
Feb 21, 2024 | 1.280 | 1.300 | 1.140 | 1.220 | 2,656,055 | -0.04(-3.17%) |
Feb 20, 2024 | 1.150 | 1.330 | 1.110 | 1.260 | 3,472,522 | +0.18(+16.67%) |
Feb 16, 2024 | 1.060 | 1.170 | 0.9992 | 1.080 | 2,626,507 | +0.05(+4.85%) |
Feb 15, 2024 | 0.9700 | 1.050 | 0.9501 | 1.030 | 1,228,086 | +0.06(+6.47%) |
Feb 14, 2024 | 0.9600 | 0.9749 | 0.9181 | 0.9674 | 1,016,099 | +0.02(+2.15%) |
Feb 13, 2024 | 0.8600 | 0.9500 | 0.8280 | 0.9470 | 783,580 | +0.07(+7.61%) |
Feb 12, 2024 | 0.8700 | 0.9500 | 0.8510 | 0.8800 | 2,939,116 | +0.01(+1.15%) |
Feb 09, 2024 | 0.8500 | 0.8860 | 0.8420 | 0.8700 | 812,527 | +0.01(+1.05%) |
Feb 08, 2024 | 0.8500 | 0.8799 | 0.8381 | 0.8610 | 230,255 | -0.01(-1.03%) |
Feb 07, 2024 | 0.8500 | 0.8900 | 0.8265 | 0.8700 | 831,561 | +0.01(+0.58%) |
Feb 06, 2024 | 0.8330 | 0.8699 | 0.8316 | 0.8650 | 238,656 | +0.03(+3.80%) |
Feb 05, 2024 | 0.8214 | 0.8565 | 0.7822 | 0.8333 | 237,141 | +0.00(+0.36%) |
Feb 02, 2024 | 0.8111 | 0.8689 | 0.7730 | 0.8303 | 306,406 | +0.00(+0.16%) |
Feb 01, 2024 | 0.9000 | 0.9200 | 0.7605 | 0.8290 | 437,359 | -0.01(-1.31%) |
Jan 31, 2024 | 0.8500 | 0.8905 | 0.8369 | 0.8400 | 575,375 | -0.03(-3.43%) |
Jan 30, 2024 | 0.8890 | 0.8890 | 0.8300 | 0.8698 | 503,502 | +0.01(+0.68%) |
Jan 29, 2024 | 0.8139 | 0.9300 | 0.8002 | 0.8639 | 896,155 | +0.06(+7.97%) |
Jan 26, 2024 | 0.8100 | 0.8767 | 0.7600 | 0.8001 | 257,131 | +0.00(+0.13%) |
Jan 25, 2024 | 0.8007 | 0.8499 | 0.7590 | 0.7991 | 503,488 | -0.01(-1.31%) |
Jan 24, 2024 | 0.8610 | 0.8855 | 0.7920 | 0.8097 | 260,228 | -0.04(-4.70%) |
Jan 23, 2024 | 0.8449 | 0.8646 | 0.8110 | 0.8496 | 365,489 | -0.00(-0.05%) |
Jan 22, 2024 | 0.8894 | 0.8894 | 0.8154 | 0.8500 | 354,542 | -0.02(-2.30%) |
Jan 19, 2024 | 0.8600 | 0.8993 | 0.8059 | 0.8700 | 726,360 | +0.00(+0.03%) |
Jan 18, 2024 | 0.8900 | 0.8962 | 0.8300 | 0.8697 | 787,318 | -0.00(-0.54%) |
Jan 17, 2024 | 0.9158 | 0.9248 | 0.8640 | 0.8744 | 694,402 | -0.06(-6.29%) |
Jan 16, 2024 | 0.9548 | 0.9724 | 0.9012 | 0.9331 | 440,236 | -0.04(-4.16%) |
Jan 12, 2024 | 0.9170 | 0.9800 | 0.9100 | 0.9736 | 384,503 | +0.05(+4.99%) |
Jan 11, 2024 | 0.9800 | 0.9830 | 0.9065 | 0.9273 | 462,583 | -0.07(-7.27%) |
Jan 10, 2024 | 0.9700 | 1.008 | 0.9194 | 1.000 | 604,463 | +0.01(+1.43%) |
Jan 09, 2024 | 0.9000 | 1.030 | 0.9000 | 0.9859 | 1,338,903 | +0.07(+7.16%) |
Jan 08, 2024 | 0.8700 | 0.9200 | 0.8419 | 0.9200 | 863,206 | +0.07(+8.24%) |
Jan 05, 2024 | 0.9633 | 0.9633 | 0.8498 | 0.8500 | 572,207 | -0.09(-10.05%) |
Jan 04, 2024 | 0.9600 | 0.9799 | 0.9400 | 0.9450 | 446,980 | -0.05(-5.41%) |
Jan 03, 2024 | 0.9700 | 1.030 | 0.9299 | 0.9990 | 744,057 | +0.03(+2.99%) |