Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8000 | 0.8249 | 0.7522 | 0.7858 | 130,987 | -0.02(-2.99%) |
Mar 27, 2024 | 0.8200 | 0.8800 | 0.8010 | 0.8100 | 141,342 | -0.01(-1.22%) |
Mar 26, 2024 | 0.8300 | 0.8450 | 0.7900 | 0.8200 | 87,039 | -0.03(-3.42%) |
Mar 25, 2024 | 0.8600 | 0.8600 | 0.7993 | 0.8490 | 60,456 | +0.02(+2.09%) |
Mar 22, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8316 | 124,633 | +0.03(+3.79%) |
Mar 21, 2024 | 0.8113 | 0.8500 | 0.7790 | 0.8012 | 117,244 | -0.00(-0.37%) |
Mar 20, 2024 | 0.8356 | 0.8600 | 0.8000 | 0.8042 | 95,210 | -0.03(-3.47%) |
Mar 19, 2024 | 0.8800 | 0.8800 | 0.8150 | 0.8331 | 307,303 | -0.02(-2.45%) |
Mar 18, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8540 | 70,610 | -0.02(-2.29%) |
Mar 15, 2024 | 0.8301 | 0.9000 | 0.8300 | 0.8740 | 119,851 | +0.00(+0.46%) |
Mar 14, 2024 | 0.8520 | 0.8700 | 0.6588 | 0.8700 | 279,402 | +0.03(+3.71%) |
Mar 13, 2024 | 0.8600 | 0.8900 | 0.7865 | 0.8389 | 157,444 | -0.01(-1.31%) |
Mar 12, 2024 | 0.9400 | 0.9400 | 0.8303 | 0.8500 | 172,064 | -0.06(-6.75%) |
Mar 11, 2024 | 0.9668 | 0.9668 | 0.9100 | 0.9115 | 77,724 | -0.02(-2.04%) |
Mar 08, 2024 | 0.9800 | 0.9800 | 0.9212 | 0.9305 | 46,406 | -0.01(-1.12%) |
Mar 07, 2024 | 0.9799 | 0.9900 | 0.9200 | 0.9410 | 94,790 | -0.05(-4.95%) |
Mar 06, 2024 | 0.9400 | 1.010 | 0.9156 | 0.9900 | 159,610 | +0.05(+5.27%) |
Mar 05, 2024 | 1.000 | 1.020 | 0.9402 | 0.9404 | 73,491 | -0.06(-5.96%) |
Mar 04, 2024 | 1.020 | 1.060 | 0.9807 | 1.000 | 90,439 | -0.04(-3.85%) |
Mar 01, 2024 | 0.9900 | 1.080 | 0.9900 | 1.040 | 165,454 | +0.03(+2.97%) |
Feb 29, 2024 | 1.010 | 1.040 | 0.9615 | 1.010 | 160,524 | -0.01(-0.98%) |
Feb 28, 2024 | 1.050 | 1.070 | 1.009 | 1.020 | 128,253 | -0.04(-3.77%) |
Feb 27, 2024 | 1.100 | 1.140 | 1.030 | 1.060 | 64,604 | -0.06(-5.36%) |
Feb 26, 2024 | 1.020 | 1.130 | 1.000 | 1.120 | 108,889 | +0.08(+7.93%) |
Feb 23, 2024 | 1.010 | 1.080 | 1.010 | 1.038 | 98,457 | +0.01(+0.75%) |
Feb 22, 2024 | 1.220 | 1.280 | 0.9800 | 1.030 | 354,185 | -0.14(-11.97%) |
Feb 21, 2024 | 1.370 | 1.370 | 1.152 | 1.170 | 271,897 | -0.31(-20.95%) |
Feb 20, 2024 | 1.150 | 1.550 | 1.100 | 1.480 | 742,932 | +0.33(+28.70%) |
Feb 16, 2024 | 1.150 | 1.250 | 1.030 | 1.150 | 2,428,206 | +0.09(+9.00%) |
Feb 15, 2024 | 1.090 | 1.090 | 0.9900 | 1.055 | 299,305 | -0.06(-4.95%) |
Feb 14, 2024 | 1.100 | 1.200 | 0.9700 | 1.110 | 1,215,410 | -0.05(-4.31%) |
Feb 13, 2024 | 0.9800 | 1.235 | 0.9340 | 1.160 | 554,496 | +0.18(+18.37%) |
Feb 12, 2024 | 1.010 | 1.060 | 0.9199 | 0.9800 | 113,724 | -0.05(-4.86%) |
Feb 09, 2024 | 1.000 | 1.070 | 0.9950 | 1.030 | 38,194 | +0.03(+3.01%) |
Feb 08, 2024 | 0.9850 | 1.010 | 0.9404 | 1.000 | 30,993 | +0.02(+1.52%) |
Feb 07, 2024 | 0.9700 | 1.030 | 0.9453 | 0.9850 | 9,222 | -0.01(-1.48%) |
Feb 06, 2024 | 0.9750 | 1.080 | 0.9750 | 0.9998 | 38,088 | +0.00(+0.48%) |
Feb 05, 2024 | 0.9900 | 1.010 | 0.9800 | 0.9950 | 3,407 | +0.01(+0.51%) |
Feb 02, 2024 | 0.9900 | 1.020 | 0.9700 | 0.9900 | 2,423 | +0.01(+0.92%) |
Feb 01, 2024 | 1.020 | 1.020 | 0.9700 | 0.9810 | 12,191 | -0.04(-3.82%) |
Jan 31, 2024 | 1.010 | 1.070 | 1.000 | 1.020 | 17,582 | -0.00(-0.12%) |
Jan 30, 2024 | 1.020 | 1.050 | 0.9805 | 1.021 | 11,734 | -0.03(-2.74%) |
Jan 29, 2024 | 1.030 | 1.120 | 0.9900 | 1.050 | 79,522 | +0.06(+6.06%) |
Jan 26, 2024 | 1.000 | 1.020 | 0.9900 | 0.9900 | 4,925 | +0.01(+0.51%) |
Jan 25, 2024 | 0.9751 | 1.040 | 0.9751 | 0.9850 | 3,825 | -0.01(-1.42%) |
Jan 24, 2024 | 1.002 | 1.050 | 0.9800 | 0.9992 | 14,949 | +0.04(+4.04%) |
Jan 23, 2024 | 0.9900 | 1.000 | 0.9587 | 0.9604 | 22,818 | -0.05(-4.91%) |
Jan 22, 2024 | 0.9600 | 1.037 | 0.9600 | 1.010 | 6,160 | +0.02(+2.28%) |
Jan 19, 2024 | 1.020 | 1.070 | 0.9800 | 0.9875 | 83,280 | -0.04(-4.13%) |
Jan 18, 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 23,466 | -0.03(-2.83%) |
Jan 17, 2024 | 1.000 | 1.060 | 1.000 | 1.060 | 37,584 | +0.04(+3.92%) |
Jan 16, 2024 | 1.100 | 1.100 | 1.020 | 1.020 | 56,288 | -0.10(-8.93%) |
Jan 12, 2024 | 1.190 | 1.191 | 1.080 | 1.120 | 80,449 | -0.04(-3.45%) |
Jan 11, 2024 | 1.260 | 1.290 | 1.145 | 1.160 | 71,647 | -0.10(-7.91%) |
Jan 10, 2024 | 1.170 | 1.280 | 1.150 | 1.260 | 118,010 | +0.08(+6.75%) |
Jan 09, 2024 | 1.130 | 1.230 | 1.130 | 1.180 | 50,811 | -0.01(-0.84%) |
Jan 08, 2024 | 1.230 | 1.290 | 1.120 | 1.190 | 97,206 | +0.02(+1.71%) |
Jan 05, 2024 | 1.150 | 1.270 | 1.150 | 1.170 | 48,181 | +0.05(+4.46%) |
Jan 04, 2024 | 1.280 | 1.280 | 1.080 | 1.120 | 61,529 | -0.14(-11.11%) |
Jan 03, 2024 | 1.300 | 1.300 | 1.243 | 1.260 | 61,770 | -0.05(-3.82%) |