Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 389,004 | +0.02(+2.20%) |
Feb 28, 2024 | 0.8800 | 0.9200 | 0.8800 | 0.9100 | 607,650 | +0.05(+5.81%) |
Feb 27, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8600 | 426,603 | -0.05(-5.49%) |
Feb 26, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9100 | 66,864 | -0.05(-5.21%) |
Feb 23, 2024 | 1.020 | 1.020 | 0.9300 | 0.9600 | 119,404 | -0.06(-5.88%) |
Feb 22, 2024 | 1.030 | 1.060 | 0.9900 | 1.020 | 168,594 | +0.00(+0.00%) |
Feb 21, 2024 | 0.9700 | 1.020 | 0.9700 | 1.020 | 147,580 | +0.05(+5.15%) |
Feb 20, 2024 | 1.050 | 1.055 | 0.9400 | 0.9700 | 1,110,828 | -0.04(-3.96%) |
Feb 16, 2024 | 1.010 | 0 | +0.16(+18.82%) | |||
Feb 15, 2024 | 0.8500 | 0.8700 | 0.8300 | 0.8500 | 628,115 | +0.02(+2.41%) |
Feb 14, 2024 | 0.8600 | 0.8800 | 0.8300 | 0.8300 | 107,790 | -0.02(-2.35%) |
Feb 13, 2024 | 0.8600 | 0.8800 | 0.8100 | 0.8500 | 328,480 | -0.01(-1.16%) |
Feb 12, 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8600 | 256,413 | -0.03(-3.37%) |
Feb 09, 2024 | 0.8700 | 0.9100 | 0.8700 | 0.8900 | 91,085 | +0.03(+3.49%) |
Feb 08, 2024 | 0.8400 | 0.8600 | 0.8100 | 0.8600 | 874,448 | +0.02(+2.38%) |
Feb 07, 2024 | 0.8500 | 0.8700 | 0.8250 | 0.8400 | 325,710 | +0.01(+1.20%) |
Feb 06, 2024 | 0.8500 | 0.8500 | 0.8150 | 0.8300 | 407,055 | -0.02(-2.35%) |
Feb 05, 2024 | 0.9200 | 0.9200 | 0.8400 | 0.8500 | 574,102 | -0.06(-6.59%) |
Feb 02, 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9100 | 328,385 | -0.05(-5.21%) |
Feb 01, 2024 | 0.9400 | 1.015 | 0.9400 | 0.9600 | 486,753 | +0.02(+2.13%) |
Jan 31, 2024 | 1.000 | 1.005 | 0.9300 | 0.9400 | 357,971 | -0.06(-6.00%) |
Jan 30, 2024 | 1.060 | 1.060 | 1.000 | 1.000 | 215,350 | -0.04(-3.85%) |
Jan 29, 2024 | 1.050 | 1.060 | 0.9800 | 1.040 | 413,679 | +0.01(+0.97%) |
Jan 26, 2024 | 1.070 | 1.080 | 1.030 | 1.030 | 318,078 | -0.04(-3.74%) |
Jan 25, 2024 | 1.110 | 1.110 | 1.030 | 1.070 | 113,213 | -0.03(-2.73%) |
Jan 24, 2024 | 1.060 | 1.120 | 1.050 | 1.100 | 316,488 | +0.06(+5.77%) |
Jan 23, 2024 | 1.060 | 1.070 | 1.020 | 1.040 | 155,736 | -0.02(-1.89%) |
Jan 22, 2024 | 1.080 | 1.080 | 1.000 | 1.060 | 561,182 | -0.02(-1.85%) |
Jan 19, 2024 | 1.190 | 1.190 | 1.030 | 1.080 | 3,163,151 | -0.12(-10.00%) |
Jan 18, 2024 | 1.170 | 1.210 | 1.150 | 1.200 | 948,414 | +0.05(+4.35%) |
Jan 17, 2024 | 1.240 | 1.240 | 1.130 | 1.150 | 451,055 | -0.10(-8.00%) |
Jan 16, 2024 | 1.340 | 1.340 | 1.210 | 1.250 | 437,904 | -0.08(-6.02%) |
Jan 15, 2024 | 1.360 | 1.360 | 1.280 | 1.330 | 159,594 | -0.01(-0.75%) |
Jan 12, 2024 | 1.250 | 1.360 | 1.200 | 1.340 | 983,969 | +0.09(+7.20%) |
Jan 11, 2024 | 1.320 | 1.320 | 1.170 | 1.250 | 518,375 | -0.05(-3.85%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.245 | 1.300 | 648,965 | -0.04(-2.99%) |
Jan 09, 2024 | 1.470 | 1.500 | 1.330 | 1.340 | 844,722 | -0.11(-7.59%) |
Jan 08, 2024 | 1.590 | 1.590 | 1.450 | 1.450 | 306,261 | -0.15(-9.38%) |
Jan 05, 2024 | 1.560 | 1.620 | 1.560 | 1.600 | 78,325 | +0.01(+0.63%) |
Jan 04, 2024 | 1.570 | 1.610 | 1.560 | 1.590 | 482,691 | +0.02(+1.27%) |
Jan 03, 2024 | 1.680 | 1.690 | 1.570 | 1.570 | 434,023 | -0.12(-7.10%) |
Jan 02, 2024 | 1.730 | 1.750 | 1.670 | 1.690 | 143,266 | -0.06(-3.43%) |
Dec 29, 2023 | 1.750 | 0 | +0.02(+1.16%) | |||
Dec 28, 2023 | 1.680 | 1.780 | 1.660 | 1.730 | 123,865 | +0.04(+2.37%) |
Dec 27, 2023 | 1.700 | 1.740 | 1.690 | 1.690 | 179,114 | -0.06(-3.43%) |
Dec 22, 2023 | 1.750 | 0 | +0.01(+0.57%) | |||
Dec 21, 2023 | 1.630 | 1.770 | 1.630 | 1.740 | 483,016 | +0.11(+6.75%) |
Dec 20, 2023 | 1.600 | 1.670 | 1.545 | 1.630 | 741,646 | +0.10(+6.54%) |
Dec 19, 2023 | 1.500 | 1.560 | 1.500 | 1.530 | 152,630 | +0.03(+2.00%) |
Dec 18, 2023 | 1.520 | 1.520 | 1.500 | 1.500 | 270,101 | -0.02(-1.32%) |
Dec 15, 2023 | 1.530 | 1.540 | 1.510 | 1.520 | 423,934 | -0.01(-0.65%) |
Dec 14, 2023 | 1.580 | 1.600 | 1.460 | 1.530 | 397,003 | -0.04(-2.55%) |
Dec 13, 2023 | 1.480 | 1.590 | 1.470 | 1.570 | 268,050 | +0.10(+6.80%) |
Dec 12, 2023 | 1.530 | 1.540 | 1.460 | 1.470 | 631,494 | -0.01(-0.68%) |
Dec 11, 2023 | 1.620 | 1.620 | 1.450 | 1.480 | 293,809 | -0.11(-6.92%) |
Dec 08, 2023 | 1.470 | 1.590 | 1.470 | 1.590 | 600,813 | +0.14(+9.66%) |
Dec 07, 2023 | 1.490 | 1.520 | 1.440 | 1.450 | 146,801 | +0.00(+0.00%) |
Dec 06, 2023 | 1.440 | 1.490 | 1.440 | 1.450 | 438,542 | -0.01(-0.68%) |
Dec 05, 2023 | 1.520 | 1.520 | 1.430 | 1.460 | 80,773 | -0.08(-5.19%) |
Dec 04, 2023 | 1.640 | 1.640 | 1.530 | 1.540 | 62,190 | -0.06(-3.75%) |