Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9700 | 1.030 | 0.9700 | 0.9866 | 243,680 | +0.02(+2.24%) |
Feb 28, 2024 | 1.000 | 1.030 | 0.9600 | 0.9650 | 323,384 | -0.06(-5.39%) |
Feb 27, 2024 | 1.000 | 1.040 | 0.9700 | 1.020 | 233,031 | +0.03(+3.45%) |
Feb 26, 2024 | 1.010 | 1.040 | 0.9604 | 0.9860 | 227,288 | -0.03(-3.33%) |
Feb 23, 2024 | 1.020 | 1.050 | 0.9600 | 1.020 | 251,817 | +0.01(+0.99%) |
Feb 22, 2024 | 1.010 | 1.040 | 0.9806 | 1.010 | 209,193 | -0.01(-0.98%) |
Feb 21, 2024 | 1.060 | 1.080 | 0.9601 | 1.020 | 577,831 | -0.05(-4.67%) |
Feb 20, 2024 | 1.100 | 1.125 | 1.060 | 1.070 | 276,357 | -0.07(-6.14%) |
Feb 16, 2024 | 1.130 | 1.150 | 1.095 | 1.140 | 275,703 | +0.00(+0.00%) |
Feb 15, 2024 | 1.160 | 1.200 | 1.120 | 1.140 | 374,311 | -0.02(-1.72%) |
Feb 14, 2024 | 1.160 | 1.218 | 1.120 | 1.160 | 308,601 | +0.03(+2.65%) |
Feb 13, 2024 | 1.230 | 1.269 | 1.100 | 1.130 | 552,229 | -0.18(-13.74%) |
Feb 12, 2024 | 1.210 | 1.320 | 1.180 | 1.310 | 1,141,901 | +0.10(+8.26%) |
Feb 09, 2024 | 1.220 | 1.230 | 1.170 | 1.210 | 492,823 | +0.00(+0.00%) |
Feb 08, 2024 | 1.240 | 1.250 | 1.192 | 1.210 | 181,721 | -0.03(-2.42%) |
Feb 07, 2024 | 1.200 | 1.240 | 1.150 | 1.240 | 579,469 | +0.04(+3.33%) |
Feb 06, 2024 | 1.170 | 1.282 | 1.150 | 1.200 | 749,808 | +0.03(+2.56%) |
Feb 05, 2024 | 1.170 | 1.215 | 1.130 | 1.170 | 673,763 | +0.01(+0.86%) |
Feb 02, 2024 | 1.150 | 1.160 | 1.090 | 1.160 | 240,373 | +0.00(+0.00%) |
Feb 01, 2024 | 1.190 | 1.190 | 1.145 | 1.160 | 230,656 | +0.02(+1.75%) |
Jan 31, 2024 | 1.240 | 1.300 | 1.084 | 1.140 | 673,232 | -0.08(-6.56%) |
Jan 30, 2024 | 1.190 | 1.240 | 1.124 | 1.220 | 531,927 | +0.03(+2.52%) |
Jan 29, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 603,481 | +0.06(+5.31%) |
Jan 26, 2024 | 1.100 | 1.161 | 1.100 | 1.130 | 271,787 | +0.03(+2.73%) |
Jan 25, 2024 | 1.190 | 1.230 | 1.080 | 1.100 | 530,303 | -0.08(-6.78%) |
Jan 24, 2024 | 1.230 | 1.240 | 1.180 | 1.180 | 324,206 | -0.04(-3.28%) |
Jan 23, 2024 | 1.190 | 1.240 | 1.190 | 1.220 | 384,457 | +0.03(+2.52%) |
Jan 22, 2024 | 1.100 | 1.330 | 1.090 | 1.190 | 941,981 | +0.11(+10.19%) |
Jan 19, 2024 | 1.000 | 1.120 | 0.8256 | 1.080 | 1,598,911 | +0.11(+11.65%) |
Jan 18, 2024 | 1.180 | 1.198 | 0.8800 | 0.9673 | 1,302,487 | -0.13(-12.06%) |
Jan 17, 2024 | 1.130 | 1.150 | 1.060 | 1.100 | 1,104,112 | -0.08(-6.78%) |
Jan 16, 2024 | 1.260 | 1.270 | 1.120 | 1.180 | 611,709 | -0.06(-4.84%) |
Jan 12, 2024 | 1.330 | 1.360 | 1.170 | 1.240 | 906,787 | -0.08(-6.06%) |
Jan 11, 2024 | 1.350 | 1.420 | 1.305 | 1.320 | 1,047,090 | -0.01(-0.75%) |
Jan 10, 2024 | 1.410 | 1.550 | 1.030 | 1.330 | 3,944,181 | -0.05(-3.62%) |
Jan 09, 2024 | 1.240 | 1.400 | 1.210 | 1.380 | 1,168,521 | +0.12(+9.52%) |
Jan 08, 2024 | 1.170 | 1.350 | 1.120 | 1.260 | 1,522,421 | +0.12(+10.53%) |
Jan 05, 2024 | 1.130 | 1.160 | 1.081 | 1.140 | 545,347 | +0.02(+1.79%) |
Jan 04, 2024 | 1.140 | 1.150 | 1.080 | 1.120 | 612,720 | -0.02(-1.75%) |
Jan 03, 2024 | 1.150 | 1.177 | 1.060 | 1.140 | 902,871 | -0.05(-4.20%) |
Jan 02, 2024 | 1.010 | 1.280 | 1.010 | 1.190 | 2,118,273 | +0.19(+19.00%) |
Dec 29, 2023 | 1.050 | 1.090 | 0.8050 | 1.000 | 1,158,385 | -0.06(-5.66%) |
Dec 28, 2023 | 1.090 | 1.150 | 1.060 | 1.060 | 999,527 | -0.01(-0.93%) |
Dec 27, 2023 | 1.080 | 1.118 | 0.9595 | 1.070 | 1,236,174 | +0.07(+7.00%) |
Dec 26, 2023 | 0.8500 | 1.090 | 0.8440 | 1.000 | 1,390,111 | +0.13(+14.82%) |
Dec 22, 2023 | 0.7700 | 0.8710 | 0.7700 | 0.8709 | 592,209 | +0.08(+9.59%) |
Dec 21, 2023 | 0.8500 | 0.8500 | 0.7701 | 0.7947 | 342,708 | -0.02(-3.01%) |
Dec 20, 2023 | 0.7845 | 0.8799 | 0.7800 | 0.8194 | 650,681 | +0.07(+8.83%) |
Dec 19, 2023 | 0.7200 | 0.7850 | 0.7200 | 0.7529 | 430,664 | +0.04(+5.30%) |
Dec 18, 2023 | 0.8569 | 0.8700 | 0.6800 | 0.7150 | 915,465 | -0.16(-18.49%) |
Dec 15, 2023 | 0.8700 | 0.8900 | 0.8182 | 0.8772 | 657,864 | +0.05(+6.33%) |
Dec 14, 2023 | 0.7532 | 0.8400 | 0.7532 | 0.8250 | 790,478 | +0.08(+11.49%) |
Dec 13, 2023 | 0.7500 | 0.7590 | 0.7000 | 0.7400 | 598,239 | -0.01(-1.21%) |
Dec 12, 2023 | 0.6669 | 0.7900 | 0.6660 | 0.7491 | 594,164 | +0.10(+14.54%) |
Dec 11, 2023 | 0.6565 | 0.6800 | 0.6500 | 0.6540 | 332,727 | -0.02(-2.43%) |
Dec 08, 2023 | 0.6500 | 0.6818 | 0.6401 | 0.6703 | 145,813 | +0.03(+4.42%) |
Dec 07, 2023 | 0.6395 | 0.6540 | 0.6079 | 0.6419 | 304,933 | +0.02(+3.03%) |
Dec 06, 2023 | 0.6298 | 0.6552 | 0.6200 | 0.6230 | 281,119 | -0.02(-2.96%) |
Dec 05, 2023 | 0.7317 | 0.7399 | 0.6200 | 0.6420 | 394,443 | -0.05(-7.64%) |
Dec 04, 2023 | 0.6167 | 0.7300 | 0.6000 | 0.6951 | 752,405 | +0.08(+13.75%) |