Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.100 | 1.180 | 1.050 | 1.150 | 37,321 | +0.04(+3.60%) |
Feb 28, 2024 | 1.130 | 1.220 | 1.040 | 1.110 | 39,362 | -0.04(-3.48%) |
Feb 27, 2024 | 1.120 | 1.200 | 1.020 | 1.150 | 34,553 | +0.01(+0.88%) |
Feb 26, 2024 | 1.140 | 1.140 | 1.074 | 1.140 | 50,026 | -0.03(-2.56%) |
Feb 23, 2024 | 1.100 | 1.270 | 1.050 | 1.170 | 159,481 | +0.08(+7.83%) |
Feb 22, 2024 | 0.9900 | 1.100 | 0.9200 | 1.085 | 41,552 | +0.08(+8.50%) |
Feb 21, 2024 | 0.9400 | 1.000 | 0.9000 | 1.000 | 26,992 | +0.03(+3.09%) |
Feb 20, 2024 | 1.000 | 1.000 | 0.9299 | 0.9700 | 24,478 | -0.07(-6.73%) |
Feb 16, 2024 | 0.9766 | 1.060 | 0.9519 | 1.040 | 25,329 | +0.00(+0.00%) |
Feb 15, 2024 | 1.020 | 1.050 | 0.9750 | 1.040 | 17,619 | +0.04(+4.00%) |
Feb 14, 2024 | 0.9500 | 1.000 | 0.9082 | 1.000 | 57,053 | +0.03(+3.09%) |
Feb 13, 2024 | 1.060 | 1.060 | 0.9501 | 0.9700 | 26,608 | -0.05(-4.90%) |
Feb 12, 2024 | 0.9400 | 1.040 | 0.8900 | 1.020 | 52,787 | +0.10(+10.87%) |
Feb 09, 2024 | 0.8858 | 0.9400 | 0.8858 | 0.9200 | 59,453 | +0.04(+4.55%) |
Feb 08, 2024 | 0.8300 | 0.9190 | 0.8000 | 0.8800 | 126,178 | +0.06(+7.33%) |
Feb 07, 2024 | 0.8300 | 0.8300 | 0.7371 | 0.8199 | 28,651 | +0.02(+2.36%) |
Feb 06, 2024 | 0.7800 | 0.8300 | 0.7347 | 0.8010 | 76,447 | +0.03(+3.31%) |
Feb 05, 2024 | 0.8200 | 0.8299 | 0.7566 | 0.7753 | 67,733 | -0.04(-5.23%) |
Feb 02, 2024 | 0.8497 | 0.8830 | 0.7850 | 0.8181 | 74,547 | -0.05(-5.97%) |
Feb 01, 2024 | 0.8700 | 0.9100 | 0.8500 | 0.8700 | 41,174 | -0.04(-4.40%) |
Jan 31, 2024 | 0.8800 | 0.9300 | 0.8769 | 0.9100 | 28,600 | +0.00(+0.00%) |
Jan 30, 2024 | 0.9300 | 0.9600 | 0.8761 | 0.9100 | 71,258 | -0.06(-6.19%) |
Jan 29, 2024 | 1.000 | 1.000 | 0.9213 | 0.9700 | 41,500 | -0.02(-2.15%) |
Jan 26, 2024 | 0.9900 | 1.030 | 0.9800 | 0.9913 | 20,661 | -0.01(-0.87%) |
Jan 25, 2024 | 1.050 | 1.050 | 0.9700 | 1.000 | 31,868 | -0.03(-2.91%) |
Jan 24, 2024 | 1.040 | 1.040 | 0.9700 | 1.030 | 46,657 | +0.03(+3.00%) |
Jan 23, 2024 | 1.010 | 1.050 | 0.9700 | 1.000 | 50,594 | -0.01(-0.99%) |
Jan 22, 2024 | 1.110 | 1.135 | 0.9700 | 1.010 | 113,838 | -0.10(-9.01%) |
Jan 19, 2024 | 1.140 | 1.179 | 1.100 | 1.110 | 31,727 | -0.05(-4.31%) |
Jan 18, 2024 | 1.160 | 1.270 | 1.120 | 1.160 | 64,768 | +0.01(+0.87%) |
Jan 17, 2024 | 1.130 | 1.170 | 1.120 | 1.150 | 48,112 | +0.02(+1.77%) |
Jan 16, 2024 | 1.170 | 1.350 | 1.130 | 1.130 | 40,566 | -0.06(-5.04%) |
Jan 12, 2024 | 1.300 | 1.300 | 1.180 | 1.190 | 49,388 | -0.06(-4.80%) |
Jan 11, 2024 | 1.100 | 1.420 | 1.100 | 1.250 | 242,971 | +0.12(+10.62%) |
Jan 10, 2024 | 1.130 | 1.260 | 1.070 | 1.130 | 209,041 | -0.01(-0.88%) |
Jan 09, 2024 | 1.000 | 1.500 | 1.000 | 1.140 | 587,112 | +0.11(+10.68%) |
Jan 08, 2024 | 1.040 | 1.060 | 0.8880 | 1.030 | 138,719 | -0.04(-3.74%) |
Jan 05, 2024 | 1.110 | 1.145 | 1.040 | 1.070 | 64,392 | -0.03(-2.73%) |
Jan 04, 2024 | 1.140 | 1.140 | 1.080 | 1.100 | 60,451 | -0.04(-3.51%) |
Jan 03, 2024 | 1.150 | 1.180 | 1.080 | 1.140 | 59,848 | +0.05(+4.59%) |
Jan 02, 2024 | 1.210 | 1.250 | 1.070 | 1.090 | 44,333 | -0.08(-6.84%) |
Dec 29, 2023 | 1.300 | 1.330 | 1.156 | 1.170 | 132,371 | -0.13(-10.00%) |
Dec 28, 2023 | 1.260 | 1.350 | 1.220 | 1.300 | 171,089 | +0.08(+6.56%) |
Dec 27, 2023 | 0.9750 | 1.397 | 0.9400 | 1.220 | 616,450 | +0.22(+22.31%) |
Dec 26, 2023 | 1.260 | 1.260 | 0.8800 | 0.9975 | 296,907 | -0.20(-16.87%) |
Dec 22, 2023 | 0.9500 | 1.200 | 0.9000 | 1.200 | 872,856 | +0.32(+37.14%) |
Dec 21, 2023 | 0.6600 | 0.8750 | 0.6500 | 0.8750 | 389,851 | +0.24(+38.89%) |
Dec 20, 2023 | 0.6400 | 0.6600 | 0.6200 | 0.6300 | 30,343 | -0.03(-4.55%) |
Dec 19, 2023 | 0.5700 | 0.6600 | 0.5610 | 0.6600 | 141,994 | +0.10(+18.36%) |
Dec 18, 2023 | 0.6096 | 0.6300 | 0.5500 | 0.5576 | 57,817 | -0.02(-3.85%) |
Dec 15, 2023 | 0.5500 | 0.6500 | 0.5302 | 0.5799 | 221,177 | +0.03(+5.02%) |
Dec 14, 2023 | 0.4498 | 0.5999 | 0.4400 | 0.5522 | 220,461 | +0.10(+22.71%) |
Dec 13, 2023 | 0.4600 | 0.4800 | 0.4120 | 0.4500 | 97,746 | -0.01(-2.17%) |
Dec 12, 2023 | 0.5105 | 0.5106 | 0.4600 | 0.4600 | 73,997 | -0.00(-0.65%) |
Dec 11, 2023 | 0.4740 | 0.4960 | 0.4630 | 0.4630 | 39,751 | -0.01(-2.30%) |
Dec 08, 2023 | 0.4928 | 0.5016 | 0.4625 | 0.4739 | 98,567 | -0.03(-6.71%) |
Dec 07, 2023 | 0.5000 | 0.5600 | 0.4500 | 0.5080 | 171,038 | -0.00(-0.78%) |
Dec 06, 2023 | 0.4900 | 0.5500 | 0.4805 | 0.5120 | 193,471 | +0.03(+5.46%) |
Dec 05, 2023 | 0.5000 | 0.5065 | 0.4855 | 0.4855 | 120,686 | +0.01(+1.15%) |
Dec 04, 2023 | 0.5100 | 0.5500 | 0.4501 | 0.4800 | 171,959 | -0.02(-4.29%) |