Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7700 | 0.7896 | 0.7301 | 0.7556 | 279,332 | +0.03(+3.49%) |
Feb 28, 2024 | 0.6949 | 0.8000 | 0.6900 | 0.7301 | 379,584 | +0.02(+2.21%) |
Feb 27, 2024 | 0.5800 | 0.7272 | 0.5800 | 0.7143 | 414,724 | +0.11(+19.05%) |
Feb 26, 2024 | 0.6200 | 0.6190 | 0.5800 | 0.6000 | 342,729 | -0.01(-1.64%) |
Feb 23, 2024 | 0.5800 | 0.6200 | 0.5300 | 0.6100 | 1,262,374 | +0.01(+0.99%) |
Feb 22, 2024 | 0.6900 | 0.7100 | 0.5800 | 0.6040 | 971,586 | -0.09(-12.46%) |
Feb 21, 2024 | 0.7100 | 0.7255 | 0.6601 | 0.6900 | 386,750 | -0.05(-6.88%) |
Feb 20, 2024 | 0.8300 | 0.8300 | 0.7287 | 0.7410 | 430,718 | -0.08(-10.11%) |
Feb 16, 2024 | 0.8300 | 0.8550 | 0.8100 | 0.8243 | 333,096 | -0.03(-3.02%) |
Feb 15, 2024 | 0.8500 | 0.8731 | 0.8000 | 0.8500 | 317,892 | +0.00(+0.01%) |
Feb 14, 2024 | 0.8600 | 0.9029 | 0.7800 | 0.8499 | 546,238 | -0.01(-1.17%) |
Feb 13, 2024 | 1.000 | 1.020 | 0.8200 | 0.8600 | 813,200 | -0.14(-14.00%) |
Feb 12, 2024 | 0.9593 | 1.080 | 0.9102 | 1.000 | 1,543,070 | +0.06(+6.54%) |
Feb 09, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.9386 | 717,925 | +0.02(+1.94%) |
Feb 08, 2024 | 0.9700 | 0.9700 | 0.8800 | 0.9207 | 1,003,505 | -0.04(-3.69%) |
Feb 07, 2024 | 0.8875 | 0.9800 | 0.8600 | 0.9560 | 1,339,278 | +0.08(+8.64%) |
Feb 06, 2024 | 0.9600 | 0.9800 | 0.8232 | 0.8800 | 1,828,173 | -0.07(-7.37%) |
Feb 05, 2024 | 1.060 | 1.140 | 0.9101 | 0.9500 | 2,876,324 | -0.08(-7.77%) |
Feb 02, 2024 | 0.8400 | 1.120 | 0.8400 | 1.030 | 7,300,072 | +0.17(+20.20%) |
Feb 01, 2024 | 1.060 | 1.170 | 0.7580 | 0.8569 | 9,410,484 | -0.16(-15.99%) |
Jan 31, 2024 | 0.7400 | 1.270 | 0.7339 | 1.020 | 22,989,484 | +0.30(+41.86%) |
Jan 30, 2024 | 0.7900 | 0.7880 | 0.6990 | 0.7190 | 309,483 | -0.06(-7.84%) |
Jan 29, 2024 | 0.7900 | 0.8000 | 0.7301 | 0.7802 | 412,629 | -0.01(-1.24%) |
Jan 26, 2024 | 0.7900 | 0.8000 | 0.7500 | 0.7900 | 260,150 | +0.02(+2.08%) |
Jan 25, 2024 | 0.7742 | 0.7900 | 0.7400 | 0.7739 | 179,552 | +0.03(+4.44%) |
Jan 24, 2024 | 0.8200 | 0.8200 | 0.7160 | 0.7410 | 409,521 | -0.07(-8.46%) |
Jan 23, 2024 | 0.8360 | 0.8360 | 0.7700 | 0.8095 | 378,821 | +0.02(+2.11%) |
Jan 22, 2024 | 0.8000 | 0.9774 | 0.7500 | 0.7928 | 1,602,931 | +0.02(+2.56%) |
Jan 19, 2024 | 0.7374 | 0.8000 | 0.6700 | 0.7730 | 586,771 | +0.04(+5.89%) |
Jan 18, 2024 | 0.7800 | 0.7800 | 0.6665 | 0.7300 | 773,910 | -0.07(-8.86%) |
Jan 17, 2024 | 0.9135 | 0.9135 | 0.7500 | 0.8010 | 700,285 | -0.05(-6.43%) |
Jan 16, 2024 | 1.010 | 1.020 | 0.8300 | 0.8560 | 1,067,361 | -0.10(-10.82%) |
Jan 12, 2024 | 0.8000 | 1.100 | 0.7500 | 0.9599 | 4,052,142 | -0.29(-23.21%) |
Jan 11, 2024 | 1.280 | 1.460 | 1.160 | 1.250 | 2,529,332 | +0.03(+2.46%) |
Jan 10, 2024 | 1.280 | 1.280 | 1.180 | 1.220 | 443,152 | -0.05(-3.94%) |
Jan 09, 2024 | 1.380 | 1.399 | 1.190 | 1.270 | 559,157 | -0.11(-7.97%) |
Jan 08, 2024 | 1.440 | 1.470 | 1.330 | 1.380 | 556,722 | -0.04(-2.82%) |
Jan 05, 2024 | 1.440 | 1.540 | 1.410 | 1.420 | 261,182 | -0.01(-0.70%) |
Jan 04, 2024 | 1.550 | 1.590 | 1.310 | 1.430 | 821,771 | -0.07(-4.67%) |
Jan 03, 2024 | 1.680 | 1.700 | 1.400 | 1.500 | 809,986 | -0.21(-12.28%) |
Jan 02, 2024 | 1.750 | 1.780 | 1.660 | 1.710 | 305,440 | -0.02(-1.16%) |
Dec 29, 2023 | 1.770 | 1.770 | 1.650 | 1.730 | 393,562 | -0.02(-0.86%) |
Dec 28, 2023 | 1.810 | 1.830 | 1.700 | 1.745 | 514,175 | -0.08(-4.64%) |
Dec 27, 2023 | 1.910 | 1.910 | 1.760 | 1.830 | 715,186 | -0.04(-2.14%) |
Dec 26, 2023 | 1.870 | 1.950 | 1.760 | 1.870 | 1,002,522 | +0.12(+6.86%) |
Dec 22, 2023 | 1.660 | 2.009 | 1.631 | 1.750 | 1,461,581 | +0.11(+6.71%) |
Dec 21, 2023 | 1.660 | 1.710 | 1.570 | 1.640 | 361,540 | -0.03(-1.80%) |
Dec 20, 2023 | 1.840 | 1.840 | 1.600 | 1.670 | 494,107 | -0.07(-4.02%) |
Dec 19, 2023 | 1.760 | 1.850 | 1.720 | 1.740 | 587,421 | +0.04(+2.35%) |
Dec 18, 2023 | 1.810 | 1.980 | 1.670 | 1.700 | 685,901 | -0.12(-6.59%) |
Dec 15, 2023 | 2.160 | 2.160 | 1.790 | 1.820 | 869,362 | -0.24(-11.65%) |
Dec 14, 2023 | 2.200 | 2.360 | 2.000 | 2.060 | 966,593 | -0.10(-4.63%) |
Dec 13, 2023 | 2.180 | 2.187 | 1.870 | 2.160 | 780,952 | +0.02(+0.93%) |
Dec 12, 2023 | 2.240 | 2.260 | 2.130 | 2.140 | 332,488 | -0.14(-6.14%) |
Dec 11, 2023 | 2.490 | 2.530 | 2.280 | 2.280 | 278,753 | -0.21(-8.43%) |
Dec 08, 2023 | 2.440 | 2.600 | 2.368 | 2.490 | 274,306 | +0.05(+2.05%) |
Dec 07, 2023 | 2.520 | 2.590 | 2.320 | 2.440 | 474,734 | -0.05(-2.01%) |
Dec 06, 2023 | 2.840 | 2.900 | 2.450 | 2.490 | 640,734 | -0.36(-12.63%) |
Dec 05, 2023 | 2.720 | 3.039 | 2.720 | 2.850 | 352,603 | -0.03(-1.04%) |
Dec 04, 2023 | 2.700 | 3.088 | 2.620 | 2.880 | 716,124 | +0.06(+2.13%) |