Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8800 | 0.9689 | 0.8550 | 0.9649 | 670,831 | +0.08(+9.66%) |
Feb 28, 2024 | 0.8600 | 0.8839 | 0.8534 | 0.8799 | 141,984 | -0.01(-0.58%) |
Feb 27, 2024 | 0.8400 | 0.8900 | 0.8300 | 0.8850 | 338,214 | +0.04(+5.16%) |
Feb 26, 2024 | 0.7901 | 0.8488 | 0.7800 | 0.8416 | 364,595 | +0.04(+5.15%) |
Feb 23, 2024 | 0.8000 | 0.8099 | 0.7600 | 0.8004 | 516,093 | +0.00(+0.04%) |
Feb 22, 2024 | 0.8000 | 0.8274 | 0.7900 | 0.8001 | 531,905 | -0.01(-1.34%) |
Feb 21, 2024 | 0.8367 | 0.8367 | 0.8000 | 0.8110 | 235,260 | -0.01(-1.10%) |
Feb 20, 2024 | 0.8500 | 0.8585 | 0.8141 | 0.8200 | 219,904 | -0.03(-3.00%) |
Feb 16, 2024 | 0.8500 | 0.8785 | 0.8300 | 0.8454 | 213,188 | -0.02(-2.28%) |
Feb 15, 2024 | 0.8500 | 0.8700 | 0.8201 | 0.8651 | 601,694 | +0.03(+3.92%) |
Feb 14, 2024 | 0.8200 | 0.8325 | 0.7869 | 0.8325 | 357,774 | +0.02(+2.92%) |
Feb 13, 2024 | 0.8200 | 0.8560 | 0.7855 | 0.8089 | 601,317 | -0.03(-3.70%) |
Feb 12, 2024 | 0.7943 | 0.8865 | 0.7943 | 0.8400 | 736,290 | +0.03(+3.09%) |
Feb 09, 2024 | 0.7620 | 0.8580 | 0.7500 | 0.8148 | 950,312 | +0.02(+2.45%) |
Feb 08, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.7953 | 454,160 | +0.02(+1.96%) |
Feb 07, 2024 | 0.8300 | 0.8343 | 0.7700 | 0.7800 | 719,477 | -0.05(-6.07%) |
Feb 06, 2024 | 0.8200 | 0.8580 | 0.8100 | 0.8304 | 934,008 | -0.00(-0.08%) |
Feb 05, 2024 | 0.9400 | 0.9400 | 0.7801 | 0.8311 | 2,485,436 | -0.08(-8.49%) |
Feb 02, 2024 | 0.8669 | 1.300 | 0.8322 | 0.9082 | 8,235,437 | +0.07(+7.86%) |
Feb 01, 2024 | 0.8723 | 0.8815 | 0.8400 | 0.8420 | 241,919 | -0.01(-1.73%) |
Jan 31, 2024 | 0.9100 | 0.9290 | 0.8447 | 0.8568 | 1,220,579 | -0.05(-5.85%) |
Jan 30, 2024 | 0.9100 | 0.9400 | 0.9050 | 0.9100 | 346,801 | -0.02(-1.94%) |
Jan 29, 2024 | 0.9316 | 0.9400 | 0.9000 | 0.9280 | 422,300 | +0.02(+1.75%) |
Jan 26, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9120 | 595,245 | -0.03(-3.42%) |
Jan 25, 2024 | 0.9229 | 0.9614 | 0.9200 | 0.9443 | 197,181 | +0.03(+3.19%) |
Jan 24, 2024 | 0.9300 | 0.9746 | 0.9100 | 0.9151 | 393,560 | -0.04(-4.24%) |
Jan 23, 2024 | 0.9600 | 1.050 | 0.9300 | 0.9556 | 982,332 | -0.00(-0.46%) |
Jan 22, 2024 | 0.8900 | 0.9699 | 0.8700 | 0.9600 | 1,694,526 | +0.10(+11.94%) |
Jan 19, 2024 | 0.9102 | 0.9102 | 0.8280 | 0.8576 | 1,132,095 | -0.02(-1.91%) |
Jan 18, 2024 | 1.000 | 1.010 | 0.8239 | 0.8743 | 2,420,818 | -0.13(-12.57%) |
Jan 17, 2024 | 1.080 | 1.080 | 0.9900 | 1.000 | 1,008,284 | -0.08(-7.41%) |
Jan 16, 2024 | 1.110 | 1.139 | 1.020 | 1.080 | 2,232,935 | -0.10(-8.47%) |
Jan 12, 2024 | 1.100 | 1.200 | 1.060 | 1.180 | 4,346,358 | +0.13(+12.38%) |
Jan 11, 2024 | 1.140 | 1.305 | 1.000 | 1.050 | 7,924,290 | -0.05(-4.55%) |
Jan 10, 2024 | 2.200 | 2.250 | 1.030 | 1.100 | 8,619,487 | -1.14(-50.89%) |
Jan 09, 2024 | 1.990 | 2.260 | 1.950 | 2.240 | 1,151,972 | +0.24(+12.00%) |
Jan 08, 2024 | 1.790 | 2.010 | 1.720 | 2.000 | 744,984 | +0.23(+12.99%) |
Jan 05, 2024 | 1.690 | 1.870 | 1.670 | 1.770 | 629,575 | +0.05(+2.91%) |
Jan 04, 2024 | 1.540 | 1.760 | 1.500 | 1.720 | 789,322 | +0.20(+13.16%) |
Jan 03, 2024 | 1.590 | 1.680 | 1.450 | 1.520 | 890,815 | -0.08(-5.00%) |
Jan 02, 2024 | 1.510 | 1.750 | 1.510 | 1.600 | 1,067,039 | +0.11(+7.38%) |
Dec 29, 2023 | 1.430 | 1.570 | 1.410 | 1.490 | 777,943 | +0.08(+5.67%) |
Dec 28, 2023 | 1.190 | 1.470 | 1.190 | 1.410 | 1,055,005 | +0.20(+16.53%) |
Dec 27, 2023 | 1.210 | 1.240 | 1.160 | 1.210 | 520,304 | +0.02(+1.68%) |
Dec 26, 2023 | 1.150 | 1.220 | 1.130 | 1.190 | 511,241 | +0.04(+3.48%) |
Dec 22, 2023 | 1.180 | 1.215 | 1.130 | 1.150 | 899,495 | -0.05(-4.17%) |
Dec 21, 2023 | 1.220 | 1.230 | 1.190 | 1.200 | 247,113 | -0.04(-3.23%) |
Dec 20, 2023 | 1.250 | 1.260 | 1.200 | 1.240 | 257,999 | +0.00(+0.00%) |
Dec 19, 2023 | 1.250 | 1.280 | 1.240 | 1.240 | 362,698 | -0.03(-2.36%) |
Dec 18, 2023 | 1.290 | 1.320 | 1.240 | 1.270 | 396,563 | -0.03(-2.31%) |
Dec 15, 2023 | 1.300 | 1.320 | 1.290 | 1.300 | 404,167 | -0.02(-1.52%) |
Dec 14, 2023 | 1.340 | 1.360 | 1.300 | 1.320 | 289,635 | +0.01(+0.76%) |
Dec 13, 2023 | 1.330 | 1.340 | 1.285 | 1.310 | 412,583 | +0.02(+1.55%) |
Dec 12, 2023 | 1.220 | 1.350 | 1.220 | 1.290 | 385,906 | +0.03(+2.38%) |
Dec 11, 2023 | 1.220 | 1.350 | 1.200 | 1.260 | 691,606 | +0.03(+2.44%) |
Dec 08, 2023 | 1.270 | 1.360 | 1.150 | 1.230 | 1,074,066 | -0.04(-3.15%) |
Dec 07, 2023 | 1.300 | 1.480 | 1.260 | 1.270 | 7,517,301 | +0.22(+20.95%) |
Dec 06, 2023 | 1.150 | 1.170 | 1.020 | 1.050 | 982,228 | -0.10(-8.70%) |
Dec 05, 2023 | 1.120 | 1.180 | 1.100 | 1.150 | 240,422 | +0.05(+4.55%) |
Dec 04, 2023 | 1.120 | 1.170 | 1.100 | 1.100 | 106,392 | -0.04(-3.51%) |