Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.300 | 1.460 | 1.250 | 1.375 | 207,996 | +0.12(+10.00%) |
Feb 28, 2024 | 1.010 | 1.460 | 1.010 | 1.250 | 643,056 | +0.23(+22.55%) |
Feb 27, 2024 | 1.050 | 1.050 | 1.000 | 1.020 | 78,663 | -0.03(-2.86%) |
Feb 26, 2024 | 1.050 | 1.060 | 1.010 | 1.050 | 36,382 | +0.00(+0.00%) |
Feb 23, 2024 | 1.060 | 1.080 | 1.020 | 1.050 | 53,605 | +0.01(+0.96%) |
Feb 22, 2024 | 1.100 | 1.100 | 0.9453 | 1.040 | 52,000 | -0.01(-0.95%) |
Feb 21, 2024 | 1.100 | 1.130 | 1.050 | 1.050 | 27,379 | +0.00(+0.00%) |
Feb 20, 2024 | 1.040 | 1.130 | 1.028 | 1.050 | 98,339 | -0.00(-0.47%) |
Feb 16, 2024 | 1.060 | 1.070 | 1.000 | 1.055 | 117,146 | +0.00(+0.39%) |
Feb 15, 2024 | 0.8400 | 1.057 | 0.8400 | 1.051 | 216,532 | +0.23(+28.16%) |
Feb 14, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8200 | 20,757 | -0.09(-9.89%) |
Feb 13, 2024 | 0.9650 | 0.9650 | 0.9100 | 0.9100 | 15,887 | -0.05(-5.69%) |
Feb 12, 2024 | 0.9015 | 0.9849 | 0.9000 | 0.9649 | 54,535 | +0.06(+7.21%) |
Feb 09, 2024 | 0.8233 | 0.9300 | 0.8233 | 0.9000 | 50,160 | +0.06(+7.21%) |
Feb 08, 2024 | 0.7100 | 0.8400 | 0.7100 | 0.8395 | 137,209 | +0.10(+13.68%) |
Feb 07, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7385 | 18,246 | -0.00(-0.27%) |
Feb 06, 2024 | 0.7500 | 0.7501 | 0.6801 | 0.7405 | 49,824 | -0.01(-1.27%) |
Feb 05, 2024 | 0.8000 | 0.8000 | 0.7100 | 0.7500 | 56,552 | -0.09(-10.61%) |
Feb 02, 2024 | 0.7610 | 0.8390 | 0.7610 | 0.8390 | 11,542 | +0.08(+10.39%) |
Feb 01, 2024 | 0.8100 | 0.8404 | 0.7600 | 0.7600 | 34,764 | -0.08(-9.57%) |
Jan 31, 2024 | 0.8496 | 0.8700 | 0.8006 | 0.8404 | 45,079 | -0.03(-3.40%) |
Jan 30, 2024 | 0.8800 | 0.8825 | 0.8533 | 0.8700 | 18,961 | -0.02(-1.96%) |
Jan 29, 2024 | 0.8420 | 0.9499 | 0.8420 | 0.8874 | 34,106 | +0.02(+1.93%) |
Jan 26, 2024 | 0.9300 | 0.9300 | 0.8301 | 0.8706 | 28,937 | +0.01(+1.72%) |
Jan 25, 2024 | 0.8779 | 0.9219 | 0.8421 | 0.8559 | 30,195 | -0.00(-0.48%) |
Jan 24, 2024 | 0.8465 | 0.8650 | 0.8301 | 0.8600 | 40,349 | -0.02(-2.24%) |
Jan 23, 2024 | 0.9600 | 0.9628 | 0.8635 | 0.8797 | 55,294 | -0.08(-8.63%) |
Jan 22, 2024 | 1.010 | 1.010 | 0.8511 | 0.9628 | 91,695 | -0.04(-3.71%) |
Jan 19, 2024 | 1.030 | 1.040 | 0.9311 | 0.9999 | 111,359 | -0.03(-2.92%) |
Jan 18, 2024 | 1.120 | 1.120 | 1.010 | 1.030 | 76,508 | -0.03(-2.83%) |
Jan 17, 2024 | 1.080 | 1.140 | 0.9790 | 1.060 | 153,285 | -0.04(-3.64%) |
Jan 16, 2024 | 1.100 | 1.300 | 1.070 | 1.100 | 616,868 | +0.01(+0.92%) |
Jan 12, 2024 | 0.8400 | 1.090 | 0.8000 | 1.090 | 484,852 | +0.28(+34.07%) |
Jan 11, 2024 | 0.8290 | 0.8290 | 0.8000 | 0.8130 | 29,073 | +0.01(+1.61%) |
Jan 10, 2024 | 0.7800 | 0.8108 | 0.7500 | 0.8001 | 98,318 | +0.04(+5.28%) |
Jan 09, 2024 | 0.7700 | 0.7751 | 0.7203 | 0.7600 | 72,910 | +0.00(+0.30%) |
Jan 08, 2024 | 0.6600 | 0.7601 | 0.6600 | 0.7577 | 140,157 | +0.08(+12.02%) |
Jan 05, 2024 | 0.6600 | 0.6932 | 0.6501 | 0.6764 | 35,324 | -0.01(-1.26%) |
Jan 04, 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6850 | 51,357 | +0.04(+6.22%) |
Jan 03, 2024 | 0.6600 | 0.6600 | 0.5826 | 0.6449 | 68,197 | -0.01(-1.53%) |
Jan 02, 2024 | 0.6301 | 0.6554 | 0.6100 | 0.6549 | 163,650 | +0.05(+9.15%) |
Dec 29, 2023 | 0.5500 | 0.6350 | 0.5200 | 0.6000 | 401,175 | +0.05(+8.95%) |
Dec 28, 2023 | 0.6303 | 0.6673 | 0.5500 | 0.5507 | 389,139 | -0.08(-12.59%) |
Dec 27, 2023 | 0.6700 | 0.6900 | 0.6100 | 0.6300 | 205,539 | -0.02(-3.48%) |
Dec 26, 2023 | 0.6700 | 0.7100 | 0.6495 | 0.6527 | 96,800 | +0.00(+0.42%) |
Dec 22, 2023 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 121,703 | -0.03(-4.41%) |
Dec 21, 2023 | 0.6800 | 0.7140 | 0.6628 | 0.6800 | 68,891 | -0.03(-4.23%) |
Dec 20, 2023 | 0.6810 | 0.7290 | 0.6703 | 0.7100 | 79,168 | +0.00(+0.01%) |
Dec 19, 2023 | 0.7600 | 0.7600 | 0.6765 | 0.7099 | 126,936 | +0.05(+7.58%) |
Dec 18, 2023 | 0.6510 | 0.6600 | 0.6431 | 0.6599 | 28,252 | +0.00(+0.37%) |
Dec 15, 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6575 | 38,595 | +0.00(+0.24%) |
Dec 14, 2023 | 0.6660 | 0.6850 | 0.6559 | 0.6559 | 37,655 | -0.02(-2.48%) |
Dec 13, 2023 | 0.6651 | 0.6900 | 0.6651 | 0.6726 | 18,032 | +0.00(+0.40%) |
Dec 12, 2023 | 0.6900 | 0.6900 | 0.6430 | 0.6699 | 6,670 | -0.02(-2.77%) |
Dec 11, 2023 | 0.6800 | 0.7000 | 0.6319 | 0.6890 | 27,628 | +0.01(+1.62%) |
Dec 08, 2023 | 0.6310 | 0.6798 | 0.6306 | 0.6780 | 15,977 | +0.02(+2.73%) |
Dec 07, 2023 | 0.6750 | 0.7000 | 0.6421 | 0.6600 | 10,756 | -0.01(-0.80%) |
Dec 06, 2023 | 0.6550 | 0.7000 | 0.6305 | 0.6653 | 37,392 | +0.01(+1.56%) |
Dec 05, 2023 | 0.7024 | 0.7024 | 0.6550 | 0.6551 | 42,345 | -0.05(-7.72%) |
Dec 04, 2023 | 0.6550 | 0.7099 | 0.6550 | 0.7099 | 8,945 | +0.05(+8.32%) |