Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8900 | 0.9500 | 0.8752 | 0.9250 | 250,185 | +0.02(+1.65%) |
Mar 27, 2024 | 0.9100 | 0.9390 | 0.8900 | 0.9100 | 217,928 | -0.03(-3.60%) |
Mar 26, 2024 | 0.8800 | 1.030 | 0.8601 | 0.9440 | 856,082 | +0.04(+4.89%) |
Mar 25, 2024 | 0.8520 | 0.9170 | 0.8450 | 0.9000 | 289,396 | +0.04(+4.72%) |
Mar 22, 2024 | 0.8505 | 0.8714 | 0.8100 | 0.8594 | 314,717 | +0.01(+0.75%) |
Mar 21, 2024 | 0.9100 | 0.9200 | 0.8500 | 0.8530 | 745,367 | -0.08(-8.08%) |
Mar 20, 2024 | 1.000 | 1.070 | 0.9046 | 0.9280 | 1,292,493 | -0.07(-6.74%) |
Mar 19, 2024 | 0.9600 | 1.040 | 0.9100 | 0.9951 | 1,600,177 | +0.03(+2.59%) |
Mar 18, 2024 | 1.060 | 1.080 | 0.8892 | 0.9700 | 3,377,121 | -0.11(-10.19%) |
Mar 15, 2024 | 1.080 | 1.400 | 0.9755 | 1.080 | 101,558,888 | +0.42(+63.36%) |
Mar 14, 2024 | 0.8469 | 0.8500 | 0.6600 | 0.6611 | 1,097,655 | -0.19(-22.22%) |
Mar 13, 2024 | 0.8800 | 0.9500 | 0.8400 | 0.8500 | 785,837 | +0.00(+0.33%) |
Mar 12, 2024 | 0.8800 | 0.8999 | 0.8400 | 0.8472 | 280,746 | -0.05(-5.25%) |
Mar 11, 2024 | 0.9000 | 0.9250 | 0.8800 | 0.8941 | 254,135 | -0.02(-1.74%) |
Mar 08, 2024 | 0.9200 | 0.9500 | 0.8900 | 0.9099 | 181,376 | -0.00(-0.01%) |
Mar 07, 2024 | 0.9400 | 0.9700 | 0.9050 | 0.9100 | 302,046 | -0.01(-1.09%) |
Mar 06, 2024 | 0.9469 | 1.040 | 0.9000 | 0.9200 | 330,893 | +0.02(+1.66%) |
Mar 05, 2024 | 0.9100 | 0.9270 | 0.8804 | 0.9050 | 164,336 | +0.03(+4.01%) |
Mar 04, 2024 | 1.000 | 1.020 | 0.8555 | 0.8701 | 366,634 | -0.11(-11.21%) |
Mar 01, 2024 | 1.000 | 1.020 | 0.9550 | 0.9800 | 203,036 | -0.01(-1.02%) |
Feb 29, 2024 | 1.050 | 1.130 | 0.9811 | 0.9901 | 703,717 | -0.06(-5.70%) |
Feb 28, 2024 | 1.330 | 1.340 | 1.000 | 1.050 | 1,561,761 | -0.19(-15.32%) |
Feb 27, 2024 | 0.8700 | 1.280 | 0.8600 | 1.240 | 3,802,561 | +0.37(+41.80%) |
Feb 26, 2024 | 0.8300 | 0.9500 | 0.8000 | 0.8745 | 658,455 | +0.01(+0.68%) |
Feb 23, 2024 | 0.9400 | 0.9400 | 0.8000 | 0.8686 | 373,924 | -0.03(-3.49%) |
Feb 22, 2024 | 0.9121 | 0.9396 | 0.8500 | 0.9000 | 190,436 | -0.03(-3.23%) |
Feb 21, 2024 | 0.8900 | 0.9747 | 0.8140 | 0.9300 | 313,295 | -0.01(-0.85%) |
Feb 20, 2024 | 1.000 | 1.000 | 0.8800 | 0.9380 | 422,828 | -0.13(-12.34%) |
Feb 16, 2024 | 0.8700 | 1.090 | 0.8300 | 1.070 | 3,991,919 | +0.25(+30.19%) |
Feb 15, 2024 | 0.8000 | 0.8383 | 0.8000 | 0.8219 | 82,216 | +0.00(+0.23%) |
Feb 14, 2024 | 0.8380 | 0.8391 | 0.8000 | 0.8200 | 128,887 | +0.00(+0.00%) |
Feb 13, 2024 | 0.8100 | 0.8200 | 0.7951 | 0.8200 | 93,640 | +0.02(+2.16%) |
Feb 12, 2024 | 0.8375 | 0.8375 | 0.7934 | 0.8027 | 129,847 | +0.01(+1.17%) |
Feb 09, 2024 | 0.8000 | 0.9199 | 0.7800 | 0.7934 | 573,561 | +0.03(+4.35%) |
Feb 08, 2024 | 0.7754 | 0.8199 | 0.7560 | 0.7603 | 188,370 | -0.01(-1.90%) |
Feb 07, 2024 | 0.8800 | 0.9000 | 0.7750 | 0.7750 | 354,361 | -0.10(-10.93%) |
Feb 06, 2024 | 0.8007 | 0.9217 | 0.8007 | 0.8701 | 165,515 | +0.05(+5.68%) |
Feb 05, 2024 | 0.8700 | 0.8700 | 0.7755 | 0.8233 | 125,837 | -0.03(-3.71%) |
Feb 02, 2024 | 0.9100 | 0.9400 | 0.8156 | 0.8550 | 198,098 | -0.05(-5.00%) |
Feb 01, 2024 | 0.9700 | 0.9960 | 0.8511 | 0.9000 | 561,644 | -0.10(-10.00%) |
Jan 31, 2024 | 0.9300 | 1.200 | 0.8800 | 1.000 | 2,879,886 | +0.11(+12.36%) |
Jan 30, 2024 | 0.8900 | 0.9298 | 0.8600 | 0.8900 | 204,811 | +0.00(+0.00%) |
Jan 29, 2024 | 0.8900 | 0.9413 | 0.8552 | 0.8900 | 493,496 | -0.03(-3.59%) |
Jan 26, 2024 | 1.020 | 1.047 | 0.9012 | 0.9231 | 359,806 | -0.07(-6.96%) |
Jan 25, 2024 | 1.080 | 1.100 | 0.9600 | 0.9922 | 375,308 | -0.10(-8.97%) |
Jan 24, 2024 | 1.100 | 1.146 | 1.050 | 1.090 | 290,339 | -0.01(-0.91%) |
Jan 23, 2024 | 1.210 | 1.440 | 1.090 | 1.100 | 1,859,069 | -0.12(-9.84%) |
Jan 22, 2024 | 1.030 | 1.290 | 1.030 | 1.220 | 601,802 | +0.18(+17.31%) |
Jan 19, 2024 | 1.160 | 1.160 | 1.010 | 1.040 | 384,936 | -0.08(-7.15%) |
Jan 18, 2024 | 1.250 | 1.250 | 1.110 | 1.120 | 232,249 | -0.15(-11.80%) |
Jan 17, 2024 | 1.280 | 1.300 | 1.200 | 1.270 | 259,688 | -0.07(-5.22%) |
Jan 16, 2024 | 1.300 | 1.380 | 1.170 | 1.340 | 629,872 | -0.02(-1.47%) |
Jan 12, 2024 | 1.190 | 1.520 | 1.160 | 1.360 | 4,709,269 | +0.24(+21.43%) |
Jan 11, 2024 | 1.220 | 1.240 | 1.100 | 1.120 | 97,050 | -0.09(-7.44%) |
Jan 10, 2024 | 1.400 | 1.400 | 1.180 | 1.210 | 174,971 | -0.13(-9.70%) |
Jan 09, 2024 | 1.560 | 1.560 | 1.310 | 1.340 | 92,839 | -0.07(-4.96%) |
Jan 08, 2024 | 1.530 | 1.530 | 1.410 | 1.410 | 70,919 | -0.08(-5.37%) |
Jan 05, 2024 | 1.480 | 1.600 | 1.454 | 1.490 | 108,723 | -0.01(-0.67%) |
Jan 04, 2024 | 1.450 | 1.510 | 1.410 | 1.500 | 115,249 | +0.06(+4.17%) |
Jan 03, 2024 | 1.500 | 1.500 | 1.350 | 1.440 | 104,061 | -0.01(-0.69%) |