Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8400 | 0.8999 | 0.8400 | 0.8500 | 58,511 | -0.02(-2.30%) |
Feb 28, 2024 | 0.9000 | 0.9299 | 0.8700 | 0.8700 | 206,489 | -0.07(-7.44%) |
Feb 27, 2024 | 0.9200 | 0.9492 | 0.8660 | 0.9399 | 125,613 | -0.00(-0.43%) |
Feb 26, 2024 | 1.180 | 1.188 | 0.8302 | 0.9440 | 788,374 | -0.36(-27.38%) |
Feb 23, 2024 | 1.370 | 1.800 | 1.250 | 1.300 | 959,124 | -0.56(-30.11%) |
Feb 22, 2024 | 1.680 | 2.215 | 1.375 | 1.860 | 31,535,982 | +0.64(+52.46%) |
Feb 21, 2024 | 1.200 | 1.220 | 1.200 | 1.220 | 3,284 | +0.03(+2.17%) |
Feb 20, 2024 | 1.180 | 1.200 | 1.180 | 1.194 | 4,231 | +0.07(+6.62%) |
Feb 16, 2024 | 1.150 | 1.168 | 1.120 | 1.120 | 1,931 | -0.10(-8.17%) |
Feb 15, 2024 | 1.210 | 1.220 | 1.210 | 1.220 | 1,971 | +0.03(+2.50%) |
Feb 14, 2024 | 1.160 | 1.200 | 1.160 | 1.190 | 8,432 | +0.00(+0.00%) |
Feb 13, 2024 | 1.155 | 1.250 | 1.155 | 1.190 | 1,661 | +0.02(+1.71%) |
Feb 12, 2024 | 1.220 | 1.240 | 1.140 | 1.170 | 4,887 | -0.07(-5.65%) |
Feb 09, 2024 | 1.240 | 1.270 | 1.240 | 1.240 | 1,602 | -0.02(-1.59%) |
Feb 08, 2024 | 1.320 | 1.320 | 1.260 | 1.260 | 846 | +0.00(+0.00%) |
Feb 07, 2024 | 1.260 | 1.325 | 1.210 | 1.260 | 4,440 | -0.03(-2.33%) |
Feb 06, 2024 | 1.240 | 1.390 | 1.220 | 1.290 | 17,943 | +0.09(+7.51%) |
Feb 05, 2024 | 1.210 | 1.281 | 1.200 | 1.200 | 3,223 | -0.05(-4.00%) |
Feb 02, 2024 | 1.210 | 1.275 | 1.210 | 1.250 | 3,079 | +0.04(+3.31%) |
Feb 01, 2024 | 1.310 | 1.310 | 1.210 | 1.210 | 1,725 | -0.04(-3.20%) |
Jan 31, 2024 | 1.250 | 1.250 | 1.250 | 1.250 | 366 | +0.05(+4.17%) |
Jan 30, 2024 | 1.201 | 1.255 | 1.200 | 1.200 | 4,306 | +0.02(+1.69%) |
Jan 29, 2024 | 1.210 | 1.280 | 1.170 | 1.180 | 4,718 | -0.06(-4.84%) |
Jan 26, 2024 | 1.240 | 1.240 | 1.240 | 1.240 | 335 | +0.03(+2.48%) |
Jan 25, 2024 | 1.140 | 1.210 | 1.140 | 1.210 | 18,349 | +0.01(+0.83%) |
Jan 24, 2024 | 1.275 | 1.275 | 1.190 | 1.200 | 9,637 | +0.00(+0.00%) |
Jan 23, 2024 | 1.190 | 1.300 | 1.170 | 1.200 | 77,414 | -0.11(-8.40%) |
Jan 22, 2024 | 1.310 | 1.350 | 1.310 | 1.310 | 3,586 | -0.03(-2.24%) |
Jan 19, 2024 | 1.390 | 1.400 | 1.261 | 1.340 | 11,151 | -0.01(-0.74%) |
Jan 18, 2024 | 1.147 | 1.385 | 1.147 | 1.350 | 6,166 | +0.20(+16.88%) |
Jan 17, 2024 | 1.150 | 1.169 | 1.150 | 1.155 | 5,927 | -0.00(-0.43%) |
Jan 16, 2024 | 1.150 | 1.232 | 1.160 | 1.160 | 2,689 | -0.02(-1.69%) |
Jan 12, 2024 | 1.280 | 1.365 | 1.150 | 1.180 | 42,034 | -0.20(-14.49%) |
Jan 11, 2024 | 1.630 | 1.690 | 1.380 | 1.380 | 26,957 | -0.17(-10.97%) |
Jan 10, 2024 | 1.560 | 1.710 | 1.510 | 1.550 | 11,717 | -0.03(-1.90%) |
Jan 09, 2024 | 1.480 | 1.580 | 1.400 | 1.580 | 21,063 | +0.09(+6.40%) |
Jan 08, 2024 | 1.190 | 1.630 | 1.190 | 1.485 | 161,785 | +0.34(+29.13%) |
Jan 05, 2024 | 1.180 | 1.180 | 1.080 | 1.150 | 6,732 | +0.03(+2.35%) |
Jan 03, 2024 | 1.124 | 264 | -0.01(-0.57%) | |||
Jan 02, 2024 | 1.170 | 1.170 | 1.060 | 1.130 | 4,258 | -0.05(-4.24%) |
Dec 29, 2023 | 1.160 | 1.180 | 1.160 | 1.180 | 6,473 | -0.02(-1.67%) |
Dec 28, 2023 | 1.290 | 1.287 | 1.180 | 1.200 | 9,539 | -0.01(-0.83%) |
Dec 27, 2023 | 1.170 | 1.345 | 1.140 | 1.210 | 22,354 | +0.01(+1.11%) |
Dec 26, 2023 | 1.150 | 1.270 | 1.140 | 1.197 | 11,485 | +0.07(+5.90%) |
Dec 22, 2023 | 0.9500 | 1.140 | 0.9500 | 1.130 | 14,277 | +0.14(+14.14%) |
Dec 21, 2023 | 0.9101 | 1.049 | 0.9100 | 0.9900 | 9,056 | +0.06(+6.90%) |
Dec 20, 2023 | 0.9249 | 0.9699 | 0.9249 | 0.9261 | 11,171 | +0.03(+3.61%) |
Dec 19, 2023 | 0.8928 | 0.9299 | 0.8901 | 0.8938 | 3,489 | -0.07(-6.90%) |
Dec 18, 2023 | 0.8800 | 0.9600 | 0.8800 | 0.9600 | 4,228 | +0.06(+6.67%) |
Dec 15, 2023 | 0.9997 | 0.9997 | 0.9000 | 0.9000 | 8,203 | -0.05(-5.51%) |
Dec 14, 2023 | 1.100 | 1.100 | 0.8740 | 0.9525 | 48,156 | -0.16(-14.19%) |
Dec 13, 2023 | 1.230 | 1.230 | 1.070 | 1.110 | 7,567 | -0.13(-10.48%) |
Dec 12, 2023 | 1.270 | 1.283 | 1.240 | 1.240 | 1,559 | -0.08(-6.31%) |
Dec 11, 2023 | 1.270 | 1.340 | 1.270 | 1.323 | 3,783 | +0.02(+1.80%) |
Dec 08, 2023 | 1.350 | 1.350 | 1.280 | 1.300 | 7,312 | -0.04(-2.98%) |
Dec 07, 2023 | 1.338 | 1.340 | 1.338 | 1.340 | 1,255 | -0.09(-6.30%) |
Dec 06, 2023 | 1.308 | 1.490 | 1.308 | 1.430 | 5,176 | +0.00(+0.01%) |
Dec 05, 2023 | 1.460 | 1.460 | 1.430 | 1.430 | 1,155 | -0.03(-2.01%) |
Dec 04, 2023 | 1.470 | 1.500 | 1.400 | 1.459 | 13,882 | +0.01(+0.63%) |