Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.080 | 1.080 | 1.050 | 1.050 | 78,151 | +0.01(+0.96%) |
Feb 28, 2024 | 1.100 | 1.100 | 1.040 | 1.040 | 14,112 | -0.08(-6.79%) |
Feb 27, 2024 | 1.112 | 1.126 | 1.100 | 1.116 | 19,940 | -0.05(-4.47%) |
Feb 26, 2024 | 1.120 | 1.182 | 1.120 | 1.168 | 52,214 | +0.11(+10.19%) |
Feb 23, 2024 | 1.024 | 1.070 | 1.024 | 1.060 | 57,997 | +0.02(+1.92%) |
Feb 22, 2024 | 0.9804 | 1.042 | 0.9804 | 1.040 | 11,459 | +0.05(+4.85%) |
Feb 21, 2024 | 1.010 | 1.015 | 0.9900 | 0.9919 | 41,987 | -0.02(-1.60%) |
Feb 20, 2024 | 1.010 | 1.050 | 1.000 | 1.008 | 41,789 | -0.03(-2.70%) |
Feb 16, 2024 | 1.030 | 1.036 | 1.010 | 1.036 | 21,283 | +0.01(+1.07%) |
Feb 15, 2024 | 1.019 | 1.025 | 1.000 | 1.025 | 26,620 | +0.03(+3.54%) |
Feb 14, 2024 | 1.000 | 1.014 | 0.9900 | 0.9900 | 8,826 | -0.02(-1.98%) |
Feb 13, 2024 | 1.020 | 1.020 | 1.004 | 1.010 | 39,954 | -0.02(-2.13%) |
Feb 12, 2024 | 1.084 | 1.084 | 1.020 | 1.032 | 41,060 | -0.04(-3.67%) |
Feb 09, 2024 | 1.080 | 1.083 | 1.060 | 1.071 | 29,980 | +0.06(+5.44%) |
Feb 08, 2024 | 1.080 | 1.080 | 1.016 | 1.016 | 44,249 | -0.01(-1.36%) |
Feb 07, 2024 | 1.010 | 1.030 | 0.9743 | 1.030 | 50,300 | +0.00(+0.00%) |
Feb 06, 2024 | 0.9730 | 1.030 | 0.9730 | 1.030 | 51,709 | +0.03(+3.03%) |
Feb 05, 2024 | 1.140 | 1.140 | 0.9847 | 0.9997 | 84,992 | -0.05(-4.80%) |
Feb 02, 2024 | 1.100 | 1.100 | 1.050 | 1.050 | 176,414 | -0.05(-4.54%) |
Feb 01, 2024 | 1.070 | 1.100 | 1.050 | 1.100 | 111,937 | +0.05(+4.76%) |
Jan 31, 2024 | 1.080 | 1.080 | 1.050 | 1.050 | 21,070 | -0.02(-2.05%) |
Jan 30, 2024 | 1.090 | 1.108 | 1.070 | 1.072 | 55,732 | +0.01(+1.13%) |
Jan 29, 2024 | 1.180 | 1.180 | 1.060 | 1.060 | 43,405 | -0.06(-5.59%) |
Jan 26, 2024 | 1.130 | 1.136 | 1.100 | 1.123 | 20,180 | -0.04(-3.21%) |
Jan 25, 2024 | 1.180 | 1.210 | 1.160 | 1.160 | 35,096 | -0.05(-4.45%) |
Jan 24, 2024 | 1.218 | 1.250 | 1.193 | 1.214 | 14,886 | -0.02(-1.30%) |
Jan 23, 2024 | 1.260 | 1.330 | 1.230 | 1.230 | 46,173 | -0.08(-6.11%) |
Jan 22, 2024 | 1.225 | 1.350 | 1.174 | 1.310 | 36,585 | +0.15(+12.93%) |
Jan 19, 2024 | 1.190 | 1.250 | 1.140 | 1.160 | 68,276 | +0.03(+2.65%) |
Jan 18, 2024 | 1.300 | 1.300 | 1.130 | 1.130 | 71,371 | -0.12(-9.60%) |
Jan 17, 2024 | 1.330 | 1.330 | 1.250 | 1.250 | 71,855 | -0.14(-9.81%) |
Jan 16, 2024 | 1.540 | 1.650 | 1.345 | 1.386 | 128,579 | +0.14(+10.88%) |
Jan 12, 2024 | 1.340 | 1.340 | 1.210 | 1.250 | 148,330 | +0.06(+5.49%) |
Jan 11, 2024 | 1.040 | 1.185 | 1.040 | 1.185 | 44,705 | +0.15(+13.94%) |
Jan 10, 2024 | 1.020 | 1.040 | 1.020 | 1.040 | 59,380 | +0.00(+0.00%) |
Jan 09, 2024 | 1.037 | 1.040 | 1.020 | 1.040 | 12,978 | +0.03(+2.97%) |
Jan 08, 2024 | 0.9900 | 1.060 | 0.9800 | 1.010 | 22,839 | +0.01(+1.20%) |
Jan 05, 2024 | 1.050 | 1.060 | 0.9900 | 0.9980 | 60,310 | -0.06(-5.40%) |
Jan 04, 2024 | 1.130 | 1.130 | 1.040 | 1.055 | 35,154 | +0.00(+0.48%) |
Jan 03, 2024 | 1.040 | 1.080 | 1.020 | 1.050 | 37,591 | -0.01(-0.99%) |
Jan 02, 2024 | 0.8900 | 1.090 | 0.8900 | 1.060 | 127,715 | +0.20(+22.79%) |
Dec 29, 2023 | 0.8500 | 0.8756 | 0.8464 | 0.8637 | 70,928 | +0.04(+4.77%) |
Dec 28, 2023 | 0.8631 | 0.8723 | 0.8244 | 0.8244 | 38,977 | -0.04(-4.37%) |
Dec 27, 2023 | 0.7894 | 0.8671 | 0.7894 | 0.8621 | 45,737 | +0.05(+6.43%) |
Dec 26, 2023 | 0.7570 | 0.8250 | 0.7570 | 0.8100 | 39,450 | +0.02(+2.14%) |
Dec 22, 2023 | 0.7700 | 0.8263 | 0.7691 | 0.7930 | 51,638 | +0.00(+0.62%) |
Dec 21, 2023 | 0.7881 | 0.7881 | 0.7495 | 0.7881 | 174,614 | -0.01(-1.49%) |
Dec 20, 2023 | 0.8105 | 0.8105 | 0.7682 | 0.8000 | 46,763 | -0.06(-7.03%) |
Dec 19, 2023 | 0.8395 | 0.8605 | 0.8180 | 0.8605 | 2,628 | +0.01(+1.24%) |
Dec 18, 2023 | 0.8605 | 0.8750 | 0.8422 | 0.8500 | 25,687 | -0.02(-2.33%) |
Dec 15, 2023 | 0.8700 | 0.8909 | 0.8695 | 0.8703 | 17,004 | -0.01(-0.88%) |
Dec 14, 2023 | 0.8883 | 0.8930 | 0.8645 | 0.8780 | 63,363 | -0.00(-0.23%) |
Dec 13, 2023 | 0.8640 | 0.8811 | 0.8640 | 0.8800 | 34,080 | +0.04(+4.38%) |
Dec 12, 2023 | 0.8600 | 0.8685 | 0.8270 | 0.8431 | 27,630 | -0.04(-4.19%) |
Dec 11, 2023 | 0.8679 | 0.8800 | 0.8400 | 0.8800 | 16,666 | +0.02(+2.33%) |
Dec 08, 2023 | 0.7530 | 0.8882 | 0.7530 | 0.8600 | 73,696 | +0.10(+12.43%) |
Dec 07, 2023 | 0.7703 | 0.7755 | 0.7649 | 0.7649 | 12,380 | +0.02(+2.20%) |
Dec 06, 2023 | 0.7604 | 0.7646 | 0.7484 | 0.7484 | 16,900 | +0.00(+0.65%) |
Dec 05, 2023 | 0.7440 | 0.7440 | 0.7386 | 0.7436 | 2,698 | -0.02(-2.16%) |
Dec 04, 2023 | 0.7350 | 0.7600 | 0.7350 | 0.7600 | 51,763 | +0.01(+1.44%) |