Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.300 | 1.440 | 1.300 | 1.330 | 110,653 | +0.04(+3.10%) |
Feb 28, 2024 | 1.200 | 1.320 | 1.172 | 1.290 | 104,965 | +0.10(+8.40%) |
Feb 27, 2024 | 1.100 | 1.220 | 1.100 | 1.190 | 98,168 | +0.00(+0.00%) |
Feb 26, 2024 | 1.070 | 1.200 | 1.070 | 1.190 | 40,941 | +0.10(+9.17%) |
Feb 23, 2024 | 1.050 | 1.170 | 1.050 | 1.090 | 31,112 | +0.02(+1.87%) |
Feb 22, 2024 | 1.150 | 1.183 | 1.070 | 1.070 | 43,641 | -0.09(-7.76%) |
Feb 21, 2024 | 1.150 | 1.220 | 1.126 | 1.160 | 31,001 | -0.02(-1.69%) |
Feb 20, 2024 | 1.280 | 1.320 | 1.130 | 1.180 | 50,387 | -0.15(-11.28%) |
Feb 16, 2024 | 1.380 | 1.400 | 1.270 | 1.330 | 32,034 | -0.04(-2.92%) |
Feb 15, 2024 | 1.410 | 1.430 | 1.330 | 1.370 | 81,505 | -0.02(-1.44%) |
Feb 14, 2024 | 1.360 | 1.450 | 1.350 | 1.390 | 48,105 | +0.02(+1.46%) |
Feb 13, 2024 | 1.260 | 1.480 | 1.200 | 1.370 | 79,926 | +0.02(+1.48%) |
Feb 12, 2024 | 1.540 | 1.600 | 1.320 | 1.350 | 126,487 | -0.14(-9.40%) |
Feb 09, 2024 | 1.140 | 1.640 | 1.140 | 1.490 | 399,932 | +0.34(+30.13%) |
Feb 08, 2024 | 1.090 | 1.150 | 1.090 | 1.145 | 70,427 | +0.04(+4.09%) |
Feb 07, 2024 | 1.040 | 1.140 | 1.040 | 1.100 | 59,576 | +0.06(+5.77%) |
Feb 06, 2024 | 1.000 | 1.050 | 0.9847 | 1.040 | 21,341 | -0.02(-1.89%) |
Feb 05, 2024 | 1.000 | 1.060 | 0.9701 | 1.060 | 44,044 | +0.06(+6.00%) |
Feb 02, 2024 | 0.9900 | 1.000 | 0.9800 | 1.000 | 26,414 | +0.00(+0.00%) |
Feb 01, 2024 | 0.9782 | 1.020 | 0.9782 | 1.000 | 82,889 | +0.02(+2.04%) |
Jan 31, 2024 | 0.9998 | 0.9998 | 0.9700 | 0.9800 | 22,261 | +0.01(+1.03%) |
Jan 30, 2024 | 0.9650 | 0.9998 | 0.9500 | 0.9700 | 24,316 | -0.01(-1.02%) |
Jan 29, 2024 | 0.8700 | 1.000 | 0.8700 | 0.9800 | 59,801 | +0.07(+7.67%) |
Jan 26, 2024 | 0.8700 | 0.9200 | 0.8700 | 0.9102 | 35,290 | +0.02(+2.26%) |
Jan 25, 2024 | 0.9000 | 0.9199 | 0.8900 | 0.8901 | 20,627 | -0.01(-1.10%) |
Jan 24, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 168,676 | +0.00(+0.22%) |
Jan 23, 2024 | 0.8600 | 0.8980 | 0.8501 | 0.8980 | 67,805 | +0.03(+3.70%) |
Jan 22, 2024 | 0.8600 | 0.9000 | 0.8200 | 0.8660 | 53,811 | -0.01(-1.59%) |
Jan 19, 2024 | 0.8900 | 0.8980 | 0.8600 | 0.8800 | 24,898 | -0.02(-2.22%) |
Jan 18, 2024 | 0.8600 | 0.9000 | 0.8400 | 0.9000 | 58,403 | +0.05(+5.53%) |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.8400 | 0.8528 | 12,688 | -0.02(-2.73%) |
Jan 16, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8767 | 14,176 | -0.00(-0.37%) |
Jan 12, 2024 | 0.9000 | 0.9000 | 0.8350 | 0.8800 | 55,354 | +0.03(+3.51%) |
Jan 11, 2024 | 0.9100 | 0.9298 | 0.8355 | 0.8502 | 31,283 | -0.05(-5.54%) |
Jan 10, 2024 | 0.9870 | 0.9870 | 0.9000 | 0.9001 | 12,400 | +0.01(+1.36%) |
Jan 09, 2024 | 0.9400 | 0.9800 | 0.7777 | 0.8880 | 103,378 | -0.05(-5.28%) |
Jan 08, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9375 | 17,221 | +0.01(+0.81%) |
Jan 05, 2024 | 0.9000 | 0.9367 | 0.8700 | 0.9300 | 20,578 | +0.03(+3.33%) |
Jan 04, 2024 | 0.8900 | 0.9100 | 0.8730 | 0.9000 | 16,006 | +0.01(+1.12%) |
Jan 03, 2024 | 0.9000 | 0.9000 | 0.8560 | 0.8900 | 23,808 | +0.03(+3.97%) |
Jan 02, 2024 | 0.8700 | 0.9000 | 0.8560 | 0.8560 | 15,901 | -0.04(-4.89%) |
Dec 29, 2023 | 0.8600 | 0.9131 | 0.8600 | 0.9000 | 40,351 | +0.02(+2.51%) |
Dec 28, 2023 | 0.8474 | 0.8900 | 0.8385 | 0.8780 | 115,969 | -0.01(-1.35%) |
Dec 27, 2023 | 0.8900 | 0.8908 | 0.8300 | 0.8900 | 46,382 | -0.02(-2.09%) |
Dec 26, 2023 | 0.8300 | 0.9300 | 0.8266 | 0.9090 | 62,666 | +0.02(+1.93%) |
Dec 22, 2023 | 0.9100 | 0.9450 | 0.8918 | 0.8918 | 18,863 | -0.02(-2.00%) |
Dec 21, 2023 | 0.9200 | 0.9500 | 0.8800 | 0.9100 | 90,340 | -0.01(-1.12%) |
Dec 20, 2023 | 0.9600 | 1.010 | 0.9100 | 0.9203 | 54,780 | -0.03(-3.13%) |
Dec 19, 2023 | 0.9400 | 1.030 | 0.9400 | 0.9500 | 85,057 | -0.06(-5.94%) |
Dec 18, 2023 | 1.030 | 1.040 | 0.9600 | 1.010 | 101,165 | +0.02(+2.02%) |
Dec 15, 2023 | 0.9490 | 1.050 | 0.9490 | 0.9900 | 56,935 | +0.06(+6.45%) |
Dec 14, 2023 | 0.9900 | 0.9900 | 0.9300 | 0.9300 | 32,230 | -0.02(-2.11%) |
Dec 13, 2023 | 0.8600 | 0.9700 | 0.8600 | 0.9500 | 40,477 | +0.06(+6.98%) |
Dec 12, 2023 | 0.8508 | 0.9100 | 0.8508 | 0.8880 | 12,386 | +0.01(+0.91%) |
Dec 11, 2023 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 11,538 | +0.00(+0.00%) |
Dec 08, 2023 | 0.8600 | 0.9122 | 0.8600 | 0.8800 | 7,911 | +0.00(+0.00%) |
Dec 07, 2023 | 0.8900 | 0.9100 | 0.8500 | 0.8800 | 59,446 | +0.01(+0.86%) |
Dec 06, 2023 | 0.8520 | 0.9200 | 0.8520 | 0.8725 | 28,807 | +0.00(+0.29%) |
Dec 05, 2023 | 0.8510 | 0.9000 | 0.8510 | 0.8700 | 8,202 | -0.02(-2.13%) |
Dec 04, 2023 | 0.8828 | 0.9200 | 0.8700 | 0.8889 | 16,636 | +0.02(+2.17%) |