Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.020 | 1.200 | 0.9620 | 1.100 | 3,961,083 | +0.10(+10.00%) |
Feb 28, 2024 | 1.220 | 1.240 | 0.9306 | 1.000 | 5,536,352 | -0.09(-8.26%) |
Feb 27, 2024 | 1.180 | 1.340 | 1.040 | 1.090 | 11,778,033 | +0.01(+0.93%) |
Feb 26, 2024 | 1.430 | 2.500 | 1.040 | 1.080 | 88,639,384 | +0.28(+34.83%) |
Feb 23, 2024 | 0.6100 | 0.8400 | 0.5800 | 0.8010 | 7,809,641 | +0.18(+29.13%) |
Feb 22, 2024 | 0.6200 | 0.7281 | 0.6100 | 0.6203 | 1,797,044 | +0.01(+1.69%) |
Feb 21, 2024 | 0.6000 | 0.8400 | 0.5730 | 0.6100 | 3,927,449 | +0.02(+2.59%) |
Feb 20, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5946 | 261,020 | +0.00(+0.80%) |
Feb 16, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5899 | 184,945 | +0.01(+2.27%) |
Feb 15, 2024 | 0.5750 | 0.6200 | 0.5650 | 0.5768 | 133,921 | -0.00(-0.31%) |
Feb 14, 2024 | 0.5700 | 0.5950 | 0.5600 | 0.5786 | 132,551 | +0.02(+4.06%) |
Feb 13, 2024 | 0.5685 | 0.5800 | 0.5550 | 0.5560 | 101,941 | -0.04(-6.40%) |
Feb 12, 2024 | 0.5899 | 0.5976 | 0.5626 | 0.5940 | 147,937 | +0.01(+1.76%) |
Feb 09, 2024 | 0.5720 | 0.6100 | 0.5720 | 0.5837 | 79,217 | +0.00(+0.07%) |
Feb 08, 2024 | 0.5763 | 0.6000 | 0.5400 | 0.5833 | 450,905 | -0.01(-1.14%) |
Feb 07, 2024 | 0.5802 | 0.6100 | 0.5756 | 0.5900 | 181,287 | -0.02(-2.48%) |
Feb 06, 2024 | 0.6098 | 0.6200 | 0.5500 | 0.6050 | 292,810 | -0.01(-0.82%) |
Feb 05, 2024 | 0.5800 | 0.6303 | 0.5830 | 0.6100 | 144,276 | +0.03(+4.42%) |
Feb 02, 2024 | 0.5945 | 0.6250 | 0.5800 | 0.5842 | 102,695 | -0.00(-0.20%) |
Feb 01, 2024 | 0.5795 | 0.6473 | 0.5795 | 0.5854 | 82,139 | +0.02(+2.68%) |
Jan 31, 2024 | 0.5900 | 0.6370 | 0.5500 | 0.5701 | 755,156 | -0.04(-7.30%) |
Jan 30, 2024 | 0.6175 | 0.6548 | 0.6000 | 0.6150 | 147,281 | -0.03(-3.91%) |
Jan 29, 2024 | 0.6700 | 0.6700 | 0.5800 | 0.6400 | 301,822 | -0.02(-3.13%) |
Jan 26, 2024 | 0.6720 | 0.6895 | 0.6432 | 0.6607 | 210,247 | -0.00(-0.15%) |
Jan 25, 2024 | 0.6175 | 0.6854 | 0.6020 | 0.6617 | 291,953 | +0.01(+1.82%) |
Jan 24, 2024 | 0.6400 | 0.6500 | 0.6000 | 0.6499 | 893,137 | +0.03(+5.67%) |
Jan 23, 2024 | 0.6070 | 0.6300 | 0.5700 | 0.6150 | 226,375 | +0.04(+6.83%) |
Jan 22, 2024 | 0.5410 | 0.5900 | 0.5400 | 0.5757 | 158,138 | +0.03(+4.67%) |
Jan 19, 2024 | 0.5950 | 0.6072 | 0.5400 | 0.5500 | 308,759 | -0.05(-7.87%) |
Jan 18, 2024 | 0.6210 | 0.6430 | 0.5000 | 0.5970 | 1,205,110 | -0.09(-13.49%) |
Jan 17, 2024 | 0.8400 | 0.8401 | 0.6901 | 0.6901 | 15,849,788 | -0.00(-0.35%) |
Jan 16, 2024 | 0.7400 | 0.7444 | 0.6801 | 0.6925 | 200,980 | -0.06(-8.11%) |
Jan 12, 2024 | 0.8200 | 0.8201 | 0.7500 | 0.7536 | 200,378 | -0.06(-6.99%) |
Jan 11, 2024 | 0.8700 | 0.8700 | 0.8101 | 0.8102 | 136,542 | -0.07(-7.61%) |
Jan 10, 2024 | 0.8938 | 0.8938 | 0.8010 | 0.8769 | 169,652 | +0.01(+0.79%) |
Jan 09, 2024 | 0.8755 | 0.8800 | 0.8500 | 0.8700 | 95,026 | +0.00(+0.00%) |
Jan 08, 2024 | 0.9050 | 0.9050 | 0.8610 | 0.8700 | 84,813 | -0.01(-1.14%) |
Jan 05, 2024 | 0.9246 | 0.9246 | 0.8600 | 0.8800 | 180,883 | -0.03(-2.81%) |
Jan 04, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9054 | 286,166 | -0.01(-1.38%) |
Jan 03, 2024 | 0.9001 | 0.9800 | 0.8821 | 0.9181 | 452,493 | +0.04(+4.33%) |
Jan 02, 2024 | 0.9199 | 0.9300 | 0.8271 | 0.8800 | 230,170 | -0.02(-2.22%) |
Dec 29, 2023 | 0.9868 | 0.9868 | 0.8600 | 0.9000 | 274,168 | -0.05(-5.16%) |
Dec 28, 2023 | 0.8500 | 0.9750 | 0.8313 | 0.9490 | 575,323 | +0.10(+11.65%) |
Dec 27, 2023 | 0.8400 | 0.8799 | 0.7720 | 0.8500 | 429,874 | +0.04(+4.81%) |
Dec 26, 2023 | 0.8100 | 0.8407 | 0.7880 | 0.8110 | 244,760 | -0.01(-1.07%) |
Dec 22, 2023 | 0.8322 | 0.8433 | 0.8001 | 0.8198 | 163,757 | -0.01(-1.51%) |
Dec 21, 2023 | 0.7900 | 0.8400 | 0.7700 | 0.8324 | 207,239 | +0.03(+4.31%) |
Dec 20, 2023 | 0.8700 | 0.8798 | 0.7690 | 0.7980 | 614,232 | -0.08(-9.32%) |
Dec 19, 2023 | 1.020 | 1.020 | 0.8220 | 0.8800 | 1,337,603 | -0.19(-17.76%) |
Dec 18, 2023 | 0.7900 | 1.170 | 0.7440 | 1.070 | 4,934,503 | +0.30(+38.06%) |
Dec 15, 2023 | 0.7100 | 0.8484 | 0.7100 | 0.7750 | 768,673 | +0.04(+5.08%) |
Dec 14, 2023 | 0.8380 | 0.9000 | 0.6810 | 0.7375 | 3,046,185 | -0.02(-2.77%) |
Dec 13, 2023 | 0.6750 | 0.8000 | 0.6750 | 0.7585 | 586,732 | +0.05(+6.44%) |
Dec 12, 2023 | 0.7960 | 0.8199 | 0.7101 | 0.7126 | 374,219 | -0.11(-13.10%) |
Dec 11, 2023 | 0.8700 | 0.8850 | 0.7798 | 0.8200 | 445,201 | -0.08(-8.79%) |
Dec 08, 2023 | 1.150 | 1.150 | 0.8921 | 0.8990 | 952,286 | -0.25(-21.83%) |
Dec 07, 2023 | 1.240 | 1.770 | 1.090 | 1.150 | 4,376,828 | -0.99(-46.26%) |
Dec 06, 2023 | 2.900 | 3.030 | 1.995 | 2.140 | 10,565,413 | -0.03(-1.38%) |
Dec 05, 2023 | 1.960 | 2.490 | 1.770 | 2.170 | 329,619 | +2.11(+3405.65%) |
Dec 04, 2023 | 0.0599 | 0.0649 | 0.0541 | 0.0619 | 2,978,784 | +0.00(+3.17%) |