Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.340 | 1.410 | 1.284 | 1.400 | 1,391,965 | +0.09(+6.87%) |
Mar 27, 2024 | 1.310 | 1.330 | 1.260 | 1.310 | 897,046 | +0.01(+0.77%) |
Mar 26, 2024 | 1.350 | 1.350 | 1.260 | 1.300 | 1,057,570 | -0.05(-3.70%) |
Mar 25, 2024 | 1.210 | 1.350 | 1.190 | 1.350 | 1,766,522 | +0.18(+15.38%) |
Mar 22, 2024 | 1.210 | 1.210 | 1.160 | 1.170 | 516,799 | -0.04(-3.31%) |
Mar 21, 2024 | 1.190 | 1.230 | 1.170 | 1.210 | 899,284 | +0.06(+5.22%) |
Mar 20, 2024 | 1.100 | 1.180 | 1.100 | 1.150 | 361,130 | +0.04(+3.60%) |
Mar 19, 2024 | 1.080 | 1.140 | 1.050 | 1.110 | 260,148 | -0.02(-1.77%) |
Mar 18, 2024 | 1.220 | 1.220 | 1.090 | 1.130 | 419,472 | -0.07(-5.83%) |
Mar 15, 2024 | 1.190 | 1.200 | 1.170 | 1.200 | 689,218 | +0.01(+0.84%) |
Mar 14, 2024 | 1.230 | 1.230 | 1.160 | 1.190 | 389,420 | -0.04(-3.25%) |
Mar 13, 2024 | 1.180 | 1.230 | 1.120 | 1.230 | 935,320 | +0.06(+5.13%) |
Mar 12, 2024 | 1.190 | 1.190 | 1.120 | 1.170 | 701,012 | -0.02(-1.68%) |
Mar 11, 2024 | 1.160 | 1.190 | 1.130 | 1.190 | 785,526 | +0.04(+3.48%) |
Mar 08, 2024 | 1.110 | 1.180 | 1.100 | 1.150 | 757,235 | +0.04(+3.60%) |
Mar 07, 2024 | 1.140 | 1.147 | 1.070 | 1.110 | 641,696 | -0.02(-1.77%) |
Mar 06, 2024 | 1.150 | 1.150 | 1.070 | 1.130 | 693,650 | +0.01(+0.89%) |
Mar 05, 2024 | 1.170 | 1.190 | 1.080 | 1.120 | 749,114 | -0.02(-1.75%) |
Mar 04, 2024 | 1.040 | 1.180 | 1.010 | 1.140 | 1,306,118 | +0.10(+9.62%) |
Mar 01, 2024 | 0.9647 | 1.040 | 0.9059 | 1.040 | 566,947 | +0.09(+9.46%) |
Feb 29, 2024 | 0.9600 | 0.9650 | 0.9413 | 0.9501 | 204,136 | +0.01(+1.07%) |
Feb 28, 2024 | 0.9139 | 0.9443 | 0.9139 | 0.9400 | 246,914 | +0.02(+2.29%) |
Feb 27, 2024 | 0.9000 | 0.9396 | 0.8921 | 0.9190 | 471,668 | +0.03(+3.02%) |
Feb 26, 2024 | 0.8900 | 0.9103 | 0.8921 | 0.8921 | 122,626 | -0.01(-0.88%) |
Feb 23, 2024 | 0.9319 | 0.9319 | 0.8900 | 0.9000 | 331,183 | -0.03(-2.89%) |
Feb 22, 2024 | 0.9900 | 0.9900 | 0.9001 | 0.9268 | 440,890 | -0.07(-7.31%) |
Feb 21, 2024 | 0.9998 | 1.020 | 0.9702 | 0.9999 | 301,914 | -0.00(-0.01%) |
Feb 20, 2024 | 0.9300 | 1.040 | 0.9343 | 1.000 | 757,202 | +0.09(+9.89%) |
Feb 16, 2024 | 0.8900 | 0.9399 | 0.8100 | 0.9100 | 736,635 | -0.01(-0.91%) |
Feb 15, 2024 | 0.9000 | 0.9298 | 0.8901 | 0.9184 | 347,810 | +0.02(+1.81%) |
Feb 14, 2024 | 0.8856 | 0.9200 | 0.8856 | 0.9021 | 224,666 | -0.03(-2.98%) |
Feb 13, 2024 | 0.9230 | 0.9298 | 0.8901 | 0.9298 | 245,723 | +0.00(+0.52%) |
Feb 12, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9250 | 307,717 | -0.02(-2.22%) |
Feb 09, 2024 | 0.9039 | 0.9478 | 0.9000 | 0.9460 | 170,193 | +0.05(+5.71%) |
Feb 08, 2024 | 0.9000 | 0.9050 | 0.8900 | 0.8949 | 256,491 | +0.00(+0.54%) |
Feb 07, 2024 | 0.8943 | 0.9049 | 0.8683 | 0.8901 | 93,112 | -0.00(-0.01%) |
Feb 06, 2024 | 0.8700 | 0.8987 | 0.8000 | 0.8902 | 423,462 | +0.01(+1.38%) |
Feb 05, 2024 | 0.9250 | 0.9250 | 0.8781 | 0.8781 | 153,421 | -0.05(-5.29%) |
Feb 02, 2024 | 0.9295 | 0.9393 | 0.8913 | 0.9271 | 189,574 | -0.03(-3.15%) |
Feb 01, 2024 | 0.8800 | 0.9573 | 0.8701 | 0.9573 | 274,259 | +0.09(+10.03%) |
Jan 31, 2024 | 0.8790 | 0.9072 | 0.8700 | 0.8700 | 162,547 | -0.01(-1.15%) |
Jan 30, 2024 | 0.9100 | 0.9150 | 0.8710 | 0.8801 | 151,976 | -0.02(-2.23%) |
Jan 29, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.9002 | 267,542 | +0.00(+0.01%) |
Jan 26, 2024 | 0.9442 | 0.9442 | 0.9000 | 0.9001 | 76,297 | -0.04(-4.40%) |
Jan 25, 2024 | 0.8939 | 0.9618 | 0.8826 | 0.9415 | 205,318 | +0.07(+7.60%) |
Jan 24, 2024 | 0.8940 | 0.9000 | 0.8600 | 0.8750 | 133,515 | -0.03(-2.78%) |
Jan 23, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 184,515 | +0.02(+2.06%) |
Jan 22, 2024 | 0.8700 | 0.9000 | 0.8660 | 0.8818 | 178,336 | +0.01(+1.36%) |
Jan 19, 2024 | 0.9300 | 0.9403 | 0.8700 | 0.8700 | 335,727 | -0.07(-7.58%) |
Jan 18, 2024 | 0.9400 | 0.9898 | 0.9101 | 0.9414 | 569,354 | -0.02(-2.02%) |
Jan 17, 2024 | 1.010 | 1.010 | 0.9168 | 0.9608 | 611,223 | -0.06(-5.80%) |
Jan 16, 2024 | 1.040 | 1.040 | 0.9922 | 1.020 | 510,416 | -0.02(-1.92%) |
Jan 12, 2024 | 0.9800 | 1.040 | 0.9600 | 1.040 | 340,890 | +0.07(+7.55%) |
Jan 11, 2024 | 1.000 | 1.010 | 0.9509 | 0.9670 | 360,099 | -0.03(-3.30%) |
Jan 10, 2024 | 1.020 | 1.020 | 0.9789 | 1.000 | 283,064 | +0.00(+0.00%) |
Jan 09, 2024 | 1.080 | 1.080 | 1.000 | 1.000 | 673,056 | -0.05(-4.76%) |
Jan 08, 2024 | 0.9800 | 1.090 | 0.9704 | 1.050 | 1,008,088 | +0.07(+7.44%) |
Jan 05, 2024 | 0.9084 | 0.9780 | 0.9084 | 0.9773 | 394,604 | +0.06(+6.03%) |
Jan 04, 2024 | 0.9100 | 0.9290 | 0.8829 | 0.9217 | 204,034 | +0.03(+2.98%) |
Jan 03, 2024 | 0.9200 | 0.9244 | 0.8600 | 0.8950 | 281,707 | -0.04(-4.28%) |