Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.530 | 1.550 | 1.440 | 1.500 | 11,693 | +0.01(+0.67%) |
Feb 28, 2024 | 1.490 | 1.630 | 1.430 | 1.490 | 32,912 | +0.04(+2.76%) |
Feb 27, 2024 | 1.350 | 1.470 | 1.350 | 1.450 | 195,037 | +0.09(+6.62%) |
Feb 26, 2024 | 1.440 | 1.440 | 1.360 | 1.360 | 2,972 | -0.03(-2.16%) |
Feb 23, 2024 | 1.350 | 1.400 | 1.350 | 1.390 | 28,769 | +0.04(+2.96%) |
Feb 22, 2024 | 1.350 | 1.390 | 1.350 | 1.350 | 5,030 | +0.03(+2.27%) |
Feb 21, 2024 | 1.380 | 1.380 | 1.250 | 1.320 | 65,000 | -0.03(-2.22%) |
Feb 20, 2024 | 1.350 | 1.360 | 1.250 | 1.350 | 24,976 | +0.00(+0.00%) |
Feb 16, 2024 | 1.350 | 0 | -0.01(-0.74%) | |||
Feb 15, 2024 | 1.400 | 1.500 | 1.350 | 1.360 | 26,908 | -0.02(-1.45%) |
Feb 14, 2024 | 1.360 | 1.420 | 1.260 | 1.380 | 45,452 | -0.04(-2.82%) |
Feb 13, 2024 | 1.360 | 1.440 | 1.360 | 1.420 | 14,959 | +0.03(+2.16%) |
Feb 12, 2024 | 1.500 | 1.520 | 1.380 | 1.390 | 26,248 | -0.11(-7.33%) |
Feb 09, 2024 | 1.480 | 1.520 | 1.350 | 1.500 | 25,599 | -0.01(-0.66%) |
Feb 08, 2024 | 1.510 | 1.620 | 1.500 | 1.510 | 18,200 | -0.01(-0.66%) |
Feb 07, 2024 | 1.550 | 1.670 | 1.390 | 1.520 | 86,710 | -0.02(-1.30%) |
Feb 06, 2024 | 1.530 | 1.600 | 1.450 | 1.540 | 61,763 | +0.02(+1.32%) |
Feb 05, 2024 | 1.630 | 1.660 | 1.450 | 1.520 | 78,667 | +0.07(+4.83%) |
Feb 02, 2024 | 1.540 | 1.750 | 1.250 | 1.450 | 166,181 | -0.04(-2.68%) |
Feb 01, 2024 | 1.390 | 1.550 | 1.280 | 1.490 | 301,919 | +0.21(+16.41%) |
Jan 31, 2024 | 1.170 | 1.320 | 1.170 | 1.280 | 32,099 | +0.12(+10.34%) |
Jan 30, 2024 | 1.220 | 1.220 | 1.120 | 1.160 | 17,893 | -0.06(-4.92%) |
Jan 29, 2024 | 1.170 | 1.220 | 1.160 | 1.220 | 311,417 | +0.05(+4.27%) |
Jan 26, 2024 | 1.210 | 1.340 | 1.150 | 1.170 | 244,806 | -0.02(-1.68%) |
Jan 25, 2024 | 1.160 | 1.440 | 1.140 | 1.190 | 56,482 | +0.13(+12.26%) |
Jan 24, 2024 | 1.070 | 1.180 | 1.030 | 1.060 | 32,274 | -0.09(-7.83%) |
Jan 23, 2024 | 0.9800 | 1.170 | 0.9800 | 1.150 | 485,132 | +0.19(+19.79%) |
Jan 22, 2024 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 534,598 | +0.03(+3.23%) |
Jan 19, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 2,003 | +0.02(+2.20%) |
Jan 18, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 726,000 | +0.01(+1.11%) |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,745 | -0.03(-3.23%) |
Jan 16, 2024 | 0.9400 | 0.9500 | 0.9000 | 0.9300 | 24,525 | +0.03(+3.33%) |
Jan 15, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.9000 | 4,575 | +0.03(+3.45%) |
Jan 12, 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 2,362 | -0.02(-2.25%) |
Jan 11, 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 7,500 | -0.01(-1.11%) |
Jan 10, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 30,850 | -0.04(-4.26%) |
Jan 09, 2024 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 2,174 | -0.02(-2.08%) |
Jan 08, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9600 | 26,060 | +0.04(+4.35%) |
Jan 05, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | 6,637 | -0.03(-3.16%) |
Jan 04, 2024 | 0.9500 | 0.9600 | 0.9500 | 0.9500 | 7,581 | +0.00(+0.00%) |
Jan 03, 2024 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 4,906 | +0.03(+3.26%) |
Jan 02, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,063 | +0.03(+3.37%) |
Dec 29, 2023 | 0.8900 | 0 | -0.03(-3.26%) | |||
Dec 28, 2023 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 822 | +0.02(+2.22%) |
Dec 27, 2023 | 0.8700 | 0.9100 | 0.8600 | 0.9000 | 10,258 | +0.06(+7.14%) |
Dec 22, 2023 | 0.8400 | 0 | -0.12(-12.50%) | |||
Dec 21, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 578 | +0.00(+0.00%) |
Dec 20, 2023 | 0.9600 | 0.9900 | 0.9600 | 0.9600 | 740 | -0.03(-3.03%) |
Dec 19, 2023 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 3,000 | +0.02(+2.06%) |
Dec 18, 2023 | 0.9700 | 1.000 | 0.9700 | 0.9700 | 25,632 | +0.04(+4.30%) |
Dec 15, 2023 | 0.9400 | 0.9700 | 0.9100 | 0.9300 | 9,780 | -0.04(-4.12%) |
Dec 14, 2023 | 0.9000 | 0.9900 | 0.8600 | 0.9700 | 589,972 | +0.09(+10.23%) |
Dec 13, 2023 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 1,000 | +0.05(+6.02%) |
Dec 12, 2023 | 0.9500 | 0.9900 | 0.8300 | 0.8300 | 10,835 | -0.08(-8.79%) |
Dec 11, 2023 | 0.8300 | 0.9100 | 0.8000 | 0.9100 | 536,943 | +0.14(+18.18%) |
Dec 08, 2023 | 0.8000 | 0.8100 | 0.7500 | 0.7700 | 22,886 | -0.06(-7.23%) |
Dec 07, 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8300 | 9,421 | +0.04(+5.06%) |
Dec 06, 2023 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 19,700 | +0.05(+6.76%) |
Dec 05, 2023 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | 6,520 | -0.01(-1.33%) |
Dec 04, 2023 | 0.7400 | 0.7700 | 0.7200 | 0.7500 | 117,219 | +0.02(+2.74%) |