Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.860 | 1.860 | 1.570 | 1.770 | 493,022 | -0.03(-1.67%) |
Feb 28, 2024 | 1.810 | 1.940 | 1.740 | 1.800 | 590,439 | +0.00(+0.00%) |
Feb 27, 2024 | 1.500 | 2.200 | 1.500 | 1.800 | 2,764,006 | +0.41(+29.50%) |
Feb 26, 2024 | 1.250 | 1.430 | 1.250 | 1.390 | 370,808 | +0.12(+9.45%) |
Feb 23, 2024 | 1.260 | 1.330 | 1.230 | 1.270 | 91,690 | +0.01(+0.79%) |
Feb 22, 2024 | 1.240 | 1.320 | 1.210 | 1.260 | 145,930 | +0.01(+0.80%) |
Feb 21, 2024 | 1.320 | 1.320 | 1.151 | 1.250 | 2,264,498 | -0.12(-8.76%) |
Feb 20, 2024 | 1.350 | 1.390 | 1.300 | 1.370 | 253,533 | +0.00(+0.00%) |
Feb 16, 2024 | 1.340 | 1.374 | 1.290 | 1.370 | 128,492 | +0.04(+3.01%) |
Feb 15, 2024 | 1.390 | 1.390 | 1.290 | 1.330 | 137,548 | -0.05(-3.62%) |
Feb 14, 2024 | 1.290 | 1.400 | 1.260 | 1.380 | 223,418 | +0.12(+9.52%) |
Feb 13, 2024 | 1.240 | 1.300 | 1.240 | 1.260 | 121,250 | -0.01(-1.18%) |
Feb 12, 2024 | 1.230 | 1.300 | 1.100 | 1.275 | 225,527 | -0.03(-1.92%) |
Feb 09, 2024 | 1.280 | 1.300 | 1.260 | 1.300 | 89,483 | -0.02(-1.52%) |
Feb 08, 2024 | 1.280 | 1.330 | 1.260 | 1.320 | 118,969 | +0.04(+3.13%) |
Feb 07, 2024 | 1.290 | 1.290 | 1.180 | 1.280 | 82,841 | +0.00(+0.00%) |
Feb 06, 2024 | 1.250 | 1.300 | 1.230 | 1.280 | 128,444 | +0.03(+2.40%) |
Feb 05, 2024 | 1.280 | 1.300 | 1.200 | 1.250 | 102,118 | -0.03(-2.34%) |
Feb 02, 2024 | 1.300 | 1.300 | 1.170 | 1.280 | 132,217 | -0.01(-1.16%) |
Feb 01, 2024 | 1.290 | 1.330 | 1.240 | 1.295 | 378,620 | +0.04(+3.60%) |
Jan 31, 2024 | 1.090 | 1.300 | 1.060 | 1.250 | 475,976 | +0.17(+15.74%) |
Jan 30, 2024 | 1.120 | 1.130 | 0.9400 | 1.080 | 415,884 | +0.01(+0.47%) |
Jan 29, 2024 | 1.060 | 1.090 | 1.022 | 1.075 | 337,674 | +0.05(+5.39%) |
Jan 26, 2024 | 1.020 | 1.050 | 0.9842 | 1.020 | 121,271 | -0.01(-0.97%) |
Jan 25, 2024 | 1.070 | 1.070 | 0.9834 | 1.030 | 176,806 | +0.02(+1.97%) |
Jan 24, 2024 | 1.020 | 1.090 | 1.000 | 1.010 | 218,670 | -0.01(-0.97%) |
Jan 23, 2024 | 0.9600 | 1.020 | 0.9201 | 1.020 | 155,105 | +0.06(+6.47%) |
Jan 22, 2024 | 0.9120 | 0.9580 | 0.8802 | 0.9580 | 145,265 | -0.00(-0.21%) |
Jan 19, 2024 | 0.9600 | 0.9600 | 0.9001 | 0.9600 | 60,850 | +0.01(+1.06%) |
Jan 18, 2024 | 0.9200 | 0.9538 | 0.8600 | 0.9499 | 90,881 | +0.03(+3.25%) |
Jan 17, 2024 | 0.8731 | 0.9200 | 0.8510 | 0.9200 | 129,825 | +0.01(+0.56%) |
Jan 16, 2024 | 0.8900 | 0.9300 | 0.8500 | 0.9149 | 112,274 | +0.06(+7.12%) |
Jan 12, 2024 | 0.9500 | 0.9500 | 0.8510 | 0.8541 | 135,514 | -0.07(-7.99%) |
Jan 11, 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9283 | 213,679 | +0.05(+6.29%) |
Jan 10, 2024 | 0.8200 | 0.9000 | 0.8000 | 0.8734 | 250,083 | +0.05(+5.74%) |
Jan 09, 2024 | 0.8400 | 0.8700 | 0.7800 | 0.8260 | 468,027 | +0.04(+4.58%) |
Jan 08, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7898 | 103,431 | -0.01(-1.28%) |
Jan 05, 2024 | 0.7810 | 0.8097 | 0.7610 | 0.8000 | 49,108 | +0.02(+2.43%) |
Jan 04, 2024 | 0.7900 | 0.8100 | 0.7810 | 0.7810 | 20,561 | -0.03(-3.56%) |
Jan 03, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.8098 | 57,146 | +0.01(+1.22%) |
Jan 02, 2024 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 94,439 | +0.02(+1.91%) |
Dec 29, 2023 | 0.8200 | 0.8200 | 0.7681 | 0.7850 | 135,494 | +0.01(+0.64%) |
Dec 28, 2023 | 0.7500 | 0.7870 | 0.7310 | 0.7800 | 100,577 | +0.04(+4.70%) |
Dec 27, 2023 | 0.7553 | 0.7896 | 0.7200 | 0.7450 | 140,110 | -0.01(-1.32%) |
Dec 26, 2023 | 0.8000 | 0.8000 | 0.7520 | 0.7550 | 82,727 | -0.02(-2.67%) |
Dec 22, 2023 | 0.8059 | 0.8299 | 0.7750 | 0.7757 | 96,891 | -0.00(-0.17%) |
Dec 21, 2023 | 0.7801 | 0.7925 | 0.7510 | 0.7770 | 57,975 | -0.00(-0.40%) |
Dec 20, 2023 | 0.7975 | 0.8200 | 0.7501 | 0.7801 | 135,279 | -0.02(-2.61%) |
Dec 19, 2023 | 0.8100 | 0.8500 | 0.7900 | 0.8010 | 129,382 | -0.03(-3.69%) |
Dec 18, 2023 | 0.8300 | 0.8601 | 0.7610 | 0.8317 | 176,938 | -0.01(-1.12%) |
Dec 15, 2023 | 0.8500 | 0.8700 | 0.7600 | 0.8411 | 438,945 | -0.03(-3.31%) |
Dec 14, 2023 | 0.8700 | 0.9300 | 0.7503 | 0.8699 | 4,294,952 | +0.19(+27.93%) |
Dec 13, 2023 | 0.6500 | 0.6980 | 0.6116 | 0.6800 | 331,433 | +0.03(+5.08%) |
Dec 12, 2023 | 0.6984 | 0.7150 | 0.6300 | 0.6471 | 252,875 | -0.05(-7.56%) |
Dec 11, 2023 | 0.7420 | 0.7420 | 0.6790 | 0.7000 | 227,787 | -0.04(-4.76%) |
Dec 08, 2023 | 0.7578 | 0.7800 | 0.7000 | 0.7350 | 350,439 | -0.06(-7.66%) |
Dec 07, 2023 | 0.6950 | 0.7999 | 0.6510 | 0.7960 | 1,195,697 | +0.07(+9.79%) |
Dec 06, 2023 | 0.8200 | 0.8399 | 0.6700 | 0.7250 | 3,137,221 | -0.40(-35.84%) |
Dec 05, 2023 | 1.040 | 1.250 | 1.040 | 1.130 | 21,966,008 | -0.36(-24.16%) |
Dec 04, 2023 | 1.390 | 1.500 | 1.310 | 1.490 | 3,830,244 | +0.20(+15.50%) |