Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.460 | 1.460 | 1.320 | 1.390 | 53,121 | -0.03(-2.11%) |
Feb 28, 2024 | 1.460 | 1.490 | 1.390 | 1.420 | 197,245 | -0.10(-6.58%) |
Feb 27, 2024 | 1.380 | 1.540 | 1.370 | 1.520 | 257,623 | +0.15(+10.95%) |
Feb 26, 2024 | 1.380 | 1.400 | 1.360 | 1.370 | 33,931 | -0.03(-2.14%) |
Feb 23, 2024 | 1.400 | 1.400 | 1.300 | 1.400 | 111,745 | +0.05(+3.70%) |
Feb 22, 2024 | 1.400 | 1.410 | 1.350 | 1.350 | 62,598 | -0.04(-2.88%) |
Feb 21, 2024 | 1.410 | 1.420 | 1.350 | 1.390 | 61,131 | -0.01(-0.71%) |
Feb 20, 2024 | 1.400 | 1.428 | 1.380 | 1.400 | 150,202 | +0.02(+1.45%) |
Feb 16, 2024 | 1.320 | 1.400 | 1.310 | 1.380 | 93,942 | +0.06(+4.55%) |
Feb 15, 2024 | 1.300 | 1.340 | 1.300 | 1.320 | 39,093 | +0.04(+3.13%) |
Feb 14, 2024 | 1.290 | 1.350 | 1.270 | 1.280 | 56,993 | -0.01(-0.78%) |
Feb 13, 2024 | 1.310 | 1.350 | 1.200 | 1.290 | 76,098 | -0.04(-3.01%) |
Feb 12, 2024 | 1.360 | 1.360 | 1.320 | 1.330 | 71,775 | -0.02(-1.48%) |
Feb 09, 2024 | 1.320 | 1.390 | 1.310 | 1.350 | 38,327 | +0.04(+3.05%) |
Feb 08, 2024 | 1.300 | 1.340 | 1.180 | 1.310 | 33,015 | +0.01(+0.77%) |
Feb 07, 2024 | 1.380 | 1.380 | 1.280 | 1.300 | 125,613 | -0.08(-5.80%) |
Feb 06, 2024 | 1.370 | 1.390 | 1.340 | 1.380 | 57,397 | +0.01(+0.73%) |
Feb 05, 2024 | 1.410 | 1.410 | 1.340 | 1.370 | 65,158 | -0.04(-2.84%) |
Feb 02, 2024 | 1.410 | 1.480 | 1.352 | 1.410 | 144,164 | +0.00(+0.00%) |
Feb 01, 2024 | 1.330 | 1.420 | 1.330 | 1.410 | 202,699 | +0.07(+5.22%) |
Jan 31, 2024 | 1.300 | 1.420 | 1.300 | 1.340 | 304,789 | +0.04(+3.08%) |
Jan 30, 2024 | 1.170 | 1.300 | 1.170 | 1.300 | 118,994 | +0.10(+8.33%) |
Jan 29, 2024 | 1.150 | 1.240 | 1.143 | 1.200 | 48,889 | +0.06(+5.26%) |
Jan 26, 2024 | 1.120 | 1.158 | 1.110 | 1.140 | 67,466 | +0.01(+0.88%) |
Jan 25, 2024 | 1.150 | 1.170 | 1.080 | 1.130 | 69,607 | -0.01(-0.88%) |
Jan 24, 2024 | 1.090 | 1.190 | 1.050 | 1.140 | 167,767 | +0.03(+2.70%) |
Jan 23, 2024 | 1.150 | 1.230 | 1.100 | 1.110 | 111,440 | -0.02(-1.77%) |
Jan 22, 2024 | 0.9601 | 1.140 | 0.9601 | 1.130 | 124,876 | +0.19(+20.21%) |
Jan 19, 2024 | 0.9500 | 0.9572 | 0.9256 | 0.9400 | 36,969 | +0.00(+0.00%) |
Jan 18, 2024 | 0.9200 | 1.010 | 0.9200 | 0.9400 | 99,375 | +0.01(+1.09%) |
Jan 17, 2024 | 1.020 | 1.020 | 0.9157 | 0.9299 | 79,889 | -0.06(-6.07%) |
Jan 16, 2024 | 1.120 | 1.180 | 0.9700 | 0.9900 | 215,659 | -0.25(-20.16%) |
Jan 12, 2024 | 1.040 | 1.290 | 1.030 | 1.240 | 248,913 | +0.23(+22.77%) |
Jan 11, 2024 | 0.9716 | 1.010 | 0.9716 | 1.010 | 35,148 | +0.02(+1.76%) |
Jan 10, 2024 | 0.9500 | 1.000 | 0.9401 | 0.9925 | 31,024 | +0.06(+6.15%) |
Jan 09, 2024 | 0.9350 | 0.9350 | 0.9005 | 0.9350 | 38,317 | +0.04(+5.03%) |
Jan 08, 2024 | 0.9400 | 0.9400 | 0.8901 | 0.8902 | 36,677 | -0.03(-3.24%) |
Jan 05, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | 25,983 | +0.03(+3.37%) |
Jan 04, 2024 | 0.8700 | 0.9061 | 0.8418 | 0.8900 | 20,764 | -0.00(-0.01%) |
Jan 03, 2024 | 0.9310 | 0.9499 | 0.8762 | 0.8901 | 29,031 | -0.04(-4.40%) |
Jan 02, 2024 | 1.010 | 1.010 | 0.9200 | 0.9311 | 107,925 | -0.00(-0.46%) |
Dec 29, 2023 | 0.9100 | 1.030 | 0.9100 | 0.9354 | 151,280 | +0.01(+1.51%) |
Dec 28, 2023 | 0.9032 | 0.9298 | 0.9003 | 0.9215 | 38,726 | +0.04(+4.70%) |
Dec 27, 2023 | 0.9000 | 0.9300 | 0.8800 | 0.8801 | 53,521 | -0.02(-2.19%) |
Dec 26, 2023 | 0.8900 | 0.9699 | 0.8701 | 0.8998 | 67,321 | +0.02(+2.83%) |
Dec 22, 2023 | 0.8263 | 0.9122 | 0.8263 | 0.8750 | 93,345 | +0.02(+1.74%) |
Dec 21, 2023 | 0.8200 | 0.8745 | 0.8200 | 0.8600 | 160,942 | +0.05(+5.68%) |
Dec 20, 2023 | 0.8556 | 0.8556 | 0.8112 | 0.8138 | 30,187 | -0.02(-1.95%) |
Dec 19, 2023 | 0.7700 | 0.8400 | 0.7720 | 0.8300 | 62,194 | +0.06(+7.65%) |
Dec 18, 2023 | 0.8100 | 0.8100 | 0.7700 | 0.7710 | 140,045 | -0.03(-3.76%) |
Dec 15, 2023 | 0.7910 | 0.8290 | 0.7910 | 0.8011 | 51,701 | +0.01(+1.28%) |
Dec 14, 2023 | 0.7908 | 0.8399 | 0.7905 | 0.7910 | 90,332 | -0.02(-2.47%) |
Dec 13, 2023 | 0.8100 | 0.8323 | 0.7800 | 0.8110 | 212,071 | +0.02(+2.58%) |
Dec 12, 2023 | 0.8900 | 0.8900 | 0.7801 | 0.7906 | 123,345 | -0.11(-12.21%) |
Dec 11, 2023 | 1.050 | 1.050 | 0.8844 | 0.9006 | 202,306 | -0.15(-14.23%) |
Dec 08, 2023 | 1.080 | 1.080 | 1.015 | 1.050 | 110,224 | -0.01(-0.94%) |
Dec 07, 2023 | 1.010 | 1.060 | 0.9600 | 1.060 | 80,513 | +0.07(+6.77%) |
Dec 06, 2023 | 0.9021 | 1.001 | 0.8883 | 0.9928 | 74,357 | +0.06(+6.75%) |
Dec 05, 2023 | 1.040 | 1.100 | 0.8800 | 0.9300 | 221,201 | -0.12(-11.43%) |
Dec 04, 2023 | 1.090 | 1.139 | 1.040 | 1.050 | 189,559 | -0.09(-7.89%) |