Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.180 | 1.250 | 1.055 | 1.070 | 8,737,326 | -0.25(-18.94%) |
Feb 28, 2024 | 1.340 | 1.340 | 1.250 | 1.320 | 2,314,098 | -0.03(-2.22%) |
Feb 27, 2024 | 1.220 | 1.360 | 1.220 | 1.350 | 2,454,488 | +0.14(+11.57%) |
Feb 26, 2024 | 1.200 | 1.240 | 1.190 | 1.210 | 1,299,220 | +0.02(+1.68%) |
Feb 23, 2024 | 1.180 | 1.200 | 1.160 | 1.190 | 748,623 | +0.01(+0.85%) |
Feb 22, 2024 | 1.160 | 1.195 | 1.160 | 1.180 | 610,841 | +0.01(+1.29%) |
Feb 21, 2024 | 1.200 | 1.200 | 1.150 | 1.165 | 803,729 | -0.02(-2.10%) |
Feb 20, 2024 | 1.180 | 1.210 | 1.160 | 1.190 | 1,153,980 | -0.02(-1.65%) |
Feb 16, 2024 | 1.220 | 1.230 | 1.200 | 1.210 | 685,778 | -0.01(-0.82%) |
Feb 15, 2024 | 1.180 | 1.240 | 1.170 | 1.220 | 1,415,647 | +0.04(+3.39%) |
Feb 14, 2024 | 1.140 | 1.210 | 1.120 | 1.180 | 2,116,248 | +0.05(+4.42%) |
Feb 13, 2024 | 1.190 | 1.205 | 1.130 | 1.130 | 1,752,458 | -0.08(-6.61%) |
Feb 12, 2024 | 1.200 | 1.245 | 1.190 | 1.210 | 938,488 | -0.01(-0.82%) |
Feb 09, 2024 | 1.250 | 1.250 | 1.210 | 1.220 | 987,008 | -0.01(-0.81%) |
Feb 08, 2024 | 1.200 | 1.250 | 1.200 | 1.230 | 808,008 | +0.03(+2.50%) |
Feb 07, 2024 | 1.230 | 1.250 | 1.190 | 1.200 | 931,052 | -0.03(-2.44%) |
Feb 06, 2024 | 1.170 | 1.240 | 1.170 | 1.230 | 973,227 | +0.05(+4.24%) |
Feb 05, 2024 | 1.150 | 1.200 | 1.150 | 1.180 | 669,635 | -0.01(-0.84%) |
Feb 02, 2024 | 1.210 | 1.210 | 1.150 | 1.190 | 906,673 | -0.02(-1.65%) |
Feb 01, 2024 | 1.190 | 1.210 | 1.140 | 1.210 | 1,386,150 | +0.08(+7.08%) |
Jan 31, 2024 | 1.230 | 1.230 | 1.130 | 1.130 | 2,907,036 | -0.11(-8.87%) |
Jan 30, 2024 | 1.370 | 1.370 | 1.230 | 1.240 | 3,214,546 | -0.11(-8.15%) |
Jan 29, 2024 | 1.330 | 1.360 | 1.260 | 1.350 | 3,439,086 | +0.03(+2.27%) |
Jan 26, 2024 | 1.270 | 1.320 | 1.250 | 1.320 | 3,383,472 | +0.06(+4.76%) |
Jan 25, 2024 | 1.180 | 1.270 | 1.170 | 1.260 | 2,337,263 | +0.11(+9.57%) |
Jan 24, 2024 | 1.200 | 1.210 | 1.130 | 1.150 | 1,895,511 | -0.06(-4.96%) |
Jan 23, 2024 | 1.200 | 1.270 | 1.190 | 1.210 | 2,585,260 | +0.06(+5.22%) |
Jan 22, 2024 | 1.060 | 1.150 | 1.030 | 1.150 | 2,621,566 | +0.10(+9.52%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.020 | 1.050 | 1,990,031 | -0.04(-3.67%) |
Jan 18, 2024 | 1.100 | 1.110 | 1.060 | 1.090 | 987,108 | +0.00(+0.00%) |
Jan 17, 2024 | 1.100 | 1.126 | 1.070 | 1.090 | 1,675,671 | -0.02(-1.80%) |
Jan 16, 2024 | 1.200 | 1.210 | 1.095 | 1.110 | 3,685,800 | -0.07(-5.93%) |
Jan 12, 2024 | 1.160 | 1.230 | 1.160 | 1.180 | 2,296,555 | +0.01(+0.85%) |
Jan 11, 2024 | 1.250 | 1.270 | 1.150 | 1.170 | 5,994,069 | -0.12(-9.30%) |
Jan 10, 2024 | 1.120 | 1.310 | 1.100 | 1.290 | 15,741,150 | +0.32(+32.87%) |
Jan 09, 2024 | 0.8900 | 1.010 | 0.8900 | 0.9709 | 5,984,866 | +0.06(+7.18%) |
Jan 08, 2024 | 0.8472 | 0.9060 | 0.8315 | 0.9059 | 1,697,972 | +0.05(+5.28%) |
Jan 05, 2024 | 0.8615 | 0.8700 | 0.8301 | 0.8605 | 1,220,660 | -0.00(-0.29%) |
Jan 04, 2024 | 0.8700 | 0.8883 | 0.8510 | 0.8630 | 826,547 | -0.01(-0.76%) |
Jan 03, 2024 | 0.9000 | 0.9046 | 0.8543 | 0.8696 | 1,328,765 | -0.02(-2.20%) |
Jan 02, 2024 | 0.8700 | 0.9190 | 0.8500 | 0.8892 | 1,887,538 | +0.02(+2.21%) |
Dec 29, 2023 | 0.9000 | 0.9197 | 0.8457 | 0.8700 | 4,025,549 | -0.03(-3.30%) |
Dec 28, 2023 | 0.8900 | 0.9249 | 0.8810 | 0.8997 | 1,996,131 | -0.00(-0.06%) |
Dec 27, 2023 | 0.8942 | 0.9275 | 0.8866 | 0.9002 | 2,497,664 | -0.01(-0.57%) |
Dec 26, 2023 | 0.9000 | 0.9200 | 0.8740 | 0.9054 | 1,561,291 | -0.01(-0.64%) |
Dec 22, 2023 | 0.8821 | 0.9293 | 0.8800 | 0.9112 | 2,844,738 | +0.02(+2.38%) |
Dec 21, 2023 | 0.8400 | 0.9293 | 0.8250 | 0.8900 | 6,340,287 | +0.09(+10.99%) |
Dec 20, 2023 | 0.8300 | 0.8500 | 0.8019 | 0.8019 | 5,795,161 | -0.04(-4.54%) |
Dec 19, 2023 | 0.8200 | 0.8502 | 0.7750 | 0.8400 | 3,508,727 | +0.03(+3.19%) |
Dec 18, 2023 | 0.8200 | 0.8500 | 0.8108 | 0.8140 | 1,358,136 | -0.02(-1.93%) |
Dec 15, 2023 | 0.8200 | 0.8521 | 0.8020 | 0.8300 | 1,562,225 | +0.00(+0.23%) |
Dec 14, 2023 | 0.8512 | 0.8888 | 0.8125 | 0.8281 | 1,345,482 | -0.02(-2.58%) |
Dec 13, 2023 | 0.7700 | 0.8674 | 0.7700 | 0.8500 | 1,416,765 | +0.06(+7.69%) |
Dec 12, 2023 | 0.8250 | 0.8250 | 0.7800 | 0.7893 | 2,423,494 | -0.05(-5.69%) |
Dec 11, 2023 | 0.8400 | 0.8480 | 0.8000 | 0.8369 | 1,621,315 | -0.02(-2.30%) |
Dec 08, 2023 | 0.8600 | 0.8699 | 0.8300 | 0.8566 | 1,305,762 | -0.00(-0.40%) |
Dec 07, 2023 | 0.8200 | 0.8900 | 0.7900 | 0.8600 | 2,607,810 | +0.06(+6.97%) |
Dec 06, 2023 | 0.7378 | 0.8447 | 0.7250 | 0.8040 | 5,270,483 | +0.08(+11.67%) |
Dec 05, 2023 | 0.7561 | 0.7650 | 0.7000 | 0.7200 | 3,038,846 | +0.02(+2.27%) |
Dec 04, 2023 | 0.7500 | 0.7593 | 0.7000 | 0.7040 | 3,010,390 | -0.05(-6.13%) |