Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8000 | 0.8676 | 0.8294 | 0.8430 | 454,334 | +0.04(+5.24%) |
Mar 27, 2024 | 0.8600 | 0.8600 | 0.7700 | 0.8010 | 514,693 | -0.02(-2.29%) |
Mar 26, 2024 | 0.9000 | 0.9150 | 0.8104 | 0.8198 | 535,516 | -0.09(-9.92%) |
Mar 25, 2024 | 1.020 | 1.020 | 0.8900 | 0.9101 | 532,347 | -0.08(-8.05%) |
Mar 22, 2024 | 0.9860 | 1.000 | 0.9300 | 0.9898 | 203,435 | +0.06(+5.95%) |
Mar 21, 2024 | 0.9000 | 0.9525 | 0.9000 | 0.9342 | 122,732 | +0.02(+2.45%) |
Mar 20, 2024 | 0.9200 | 0.9398 | 0.9001 | 0.9119 | 83,571 | +0.01(+1.59%) |
Mar 19, 2024 | 0.8800 | 0.9600 | 0.8700 | 0.8976 | 169,861 | +0.01(+0.61%) |
Mar 18, 2024 | 0.8800 | 0.9399 | 0.8700 | 0.8922 | 123,920 | -0.01(-1.46%) |
Mar 15, 2024 | 0.8800 | 0.9267 | 0.8500 | 0.9054 | 260,528 | -0.00(-0.37%) |
Mar 14, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.9088 | 393,038 | -0.02(-2.28%) |
Mar 13, 2024 | 0.9799 | 1.010 | 0.9100 | 0.9300 | 213,431 | -0.04(-4.56%) |
Mar 12, 2024 | 1.010 | 1.010 | 0.9300 | 0.9744 | 309,159 | -0.05(-4.47%) |
Mar 11, 2024 | 1.090 | 1.110 | 1.000 | 1.020 | 366,707 | -0.05(-4.67%) |
Mar 08, 2024 | 1.020 | 1.090 | 1.020 | 1.070 | 323,427 | +0.04(+3.88%) |
Mar 07, 2024 | 1.070 | 1.070 | 1.010 | 1.030 | 161,258 | -0.04(-3.74%) |
Mar 06, 2024 | 1.060 | 1.070 | 0.9300 | 1.070 | 706,195 | +0.02(+1.90%) |
Mar 05, 2024 | 1.070 | 1.070 | 1.000 | 1.050 | 429,246 | -0.05(-4.55%) |
Mar 04, 2024 | 1.120 | 1.129 | 1.000 | 1.100 | 658,210 | +0.00(+0.00%) |
Mar 01, 2024 | 1.070 | 1.160 | 1.030 | 1.100 | 585,431 | +0.08(+7.84%) |
Feb 29, 2024 | 1.100 | 1.120 | 1.000 | 1.020 | 955,680 | -0.03(-2.86%) |
Feb 28, 2024 | 1.140 | 1.210 | 1.040 | 1.050 | 1,618,793 | -0.01(-0.94%) |
Feb 27, 2024 | 1.270 | 1.340 | 1.060 | 1.060 | 4,565,298 | +0.00(+0.00%) |
Feb 26, 2024 | 1.090 | 1.090 | 0.9900 | 1.060 | 910,502 | +0.07(+7.07%) |
Feb 23, 2024 | 1.080 | 1.090 | 0.9900 | 0.9900 | 253,426 | +0.01(+0.51%) |
Feb 22, 2024 | 1.100 | 1.130 | 0.9850 | 0.9850 | 261,731 | -0.12(-10.45%) |
Feb 21, 2024 | 1.170 | 1.170 | 1.060 | 1.100 | 447,581 | +0.01(+0.92%) |
Feb 20, 2024 | 1.150 | 1.150 | 1.030 | 1.090 | 122,816 | +0.00(+0.00%) |
Feb 16, 2024 | 1.180 | 1.180 | 1.050 | 1.090 | 86,462 | +0.00(+0.00%) |
Feb 15, 2024 | 1.050 | 1.160 | 1.050 | 1.090 | 128,599 | +0.01(+0.93%) |
Feb 14, 2024 | 1.070 | 1.100 | 1.050 | 1.080 | 89,583 | +0.01(+0.93%) |
Feb 13, 2024 | 1.030 | 1.100 | 1.000 | 1.070 | 47,133 | -0.01(-0.93%) |
Feb 12, 2024 | 1.060 | 1.150 | 1.060 | 1.080 | 174,816 | -0.02(-1.82%) |
Feb 09, 2024 | 1.120 | 1.145 | 1.070 | 1.100 | 196,279 | -0.04(-3.51%) |
Feb 08, 2024 | 1.230 | 1.250 | 1.130 | 1.140 | 229,523 | +0.00(+0.00%) |
Feb 07, 2024 | 1.110 | 1.180 | 1.110 | 1.140 | 67,293 | -0.02(-1.72%) |
Feb 06, 2024 | 1.240 | 1.240 | 1.122 | 1.160 | 228,743 | -0.07(-5.69%) |
Feb 05, 2024 | 1.330 | 1.330 | 1.150 | 1.230 | 132,797 | -0.03(-2.38%) |
Feb 02, 2024 | 1.270 | 1.270 | 1.160 | 1.260 | 78,992 | +0.07(+5.88%) |
Feb 01, 2024 | 1.210 | 1.210 | 1.100 | 1.190 | 92,482 | +0.00(+0.00%) |
Jan 31, 2024 | 1.220 | 1.300 | 1.150 | 1.190 | 225,025 | +0.06(+5.31%) |
Jan 30, 2024 | 1.160 | 1.380 | 1.110 | 1.130 | 362,557 | -0.07(-5.83%) |
Jan 29, 2024 | 1.120 | 1.250 | 1.000 | 1.200 | 272,469 | +0.10(+9.09%) |
Jan 26, 2024 | 1.130 | 1.165 | 1.060 | 1.100 | 72,206 | -0.02(-1.79%) |
Jan 25, 2024 | 1.100 | 1.159 | 1.100 | 1.120 | 35,960 | -0.05(-4.27%) |
Jan 24, 2024 | 1.250 | 1.250 | 1.120 | 1.170 | 143,953 | -0.10(-7.87%) |
Jan 23, 2024 | 1.290 | 1.300 | 1.180 | 1.270 | 26,780 | -0.01(-0.78%) |
Jan 22, 2024 | 1.150 | 1.300 | 1.120 | 1.280 | 111,044 | +0.01(+0.79%) |
Jan 19, 2024 | 1.280 | 1.300 | 1.190 | 1.270 | 73,984 | -0.05(-3.79%) |
Jan 18, 2024 | 1.440 | 1.440 | 1.270 | 1.320 | 56,514 | +0.02(+1.54%) |
Jan 17, 2024 | 1.380 | 1.420 | 1.190 | 1.300 | 102,865 | -0.09(-6.47%) |
Jan 16, 2024 | 1.350 | 1.410 | 1.240 | 1.390 | 164,322 | +0.05(+3.73%) |
Jan 12, 2024 | 1.370 | 1.410 | 1.320 | 1.340 | 70,841 | -0.01(-0.74%) |
Jan 11, 2024 | 1.430 | 1.460 | 1.310 | 1.350 | 60,000 | -0.05(-3.57%) |
Jan 10, 2024 | 1.390 | 1.420 | 1.300 | 1.400 | 124,983 | +0.10(+7.69%) |
Jan 09, 2024 | 1.370 | 1.379 | 1.260 | 1.300 | 46,033 | -0.02(-1.52%) |
Jan 08, 2024 | 1.220 | 1.340 | 1.170 | 1.320 | 74,098 | +0.16(+13.79%) |
Jan 05, 2024 | 1.350 | 1.400 | 1.150 | 1.160 | 87,623 | -0.15(-11.45%) |
Jan 04, 2024 | 1.300 | 1.310 | 1.300 | 1.310 | 38,253 | +0.02(+1.55%) |
Jan 03, 2024 | 1.400 | 1.450 | 1.260 | 1.290 | 138,944 | -0.17(-11.64%) |