Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.000 | 1.050 | 0.9800 | 0.9900 | 86,630 | -0.02(-1.98%) |
Mar 27, 2024 | 1.000 | 1.090 | 0.9603 | 1.010 | 88,867 | +0.05(+5.18%) |
Mar 26, 2024 | 0.9800 | 1.000 | 0.9501 | 0.9603 | 99,954 | -0.04(-3.97%) |
Mar 25, 2024 | 1.020 | 1.020 | 0.9501 | 1.000 | 38,907 | +0.01(+1.01%) |
Mar 22, 2024 | 0.9850 | 1.020 | 0.9530 | 0.9900 | 40,606 | +0.01(+1.00%) |
Mar 21, 2024 | 0.9800 | 1.020 | 0.9559 | 0.9802 | 66,873 | -0.01(-1.00%) |
Mar 20, 2024 | 0.9800 | 1.005 | 0.9497 | 0.9901 | 36,104 | +0.02(+2.05%) |
Mar 19, 2024 | 0.9875 | 0.9900 | 0.9500 | 0.9702 | 54,129 | -0.01(-1.00%) |
Mar 18, 2024 | 0.9500 | 1.010 | 0.9500 | 0.9800 | 63,197 | +0.03(+3.16%) |
Mar 15, 2024 | 0.9700 | 1.000 | 0.9500 | 0.9500 | 144,458 | -0.05(-5.00%) |
Mar 14, 2024 | 1.060 | 1.080 | 0.9600 | 1.000 | 48,585 | -0.08(-7.41%) |
Mar 13, 2024 | 1.000 | 1.080 | 1.000 | 1.080 | 38,513 | +0.03(+2.86%) |
Mar 12, 2024 | 1.110 | 1.130 | 1.000 | 1.050 | 70,119 | -0.09(-7.89%) |
Mar 11, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 26,379 | -0.01(-0.87%) |
Mar 08, 2024 | 1.140 | 1.190 | 1.073 | 1.150 | 48,839 | +0.07(+6.48%) |
Mar 07, 2024 | 1.100 | 1.190 | 1.060 | 1.080 | 67,251 | -0.02(-1.82%) |
Mar 06, 2024 | 1.150 | 1.190 | 1.060 | 1.100 | 112,343 | +0.04(+3.77%) |
Mar 05, 2024 | 1.050 | 1.082 | 1.050 | 1.060 | 70,838 | +0.03(+2.91%) |
Mar 04, 2024 | 0.9707 | 1.090 | 0.9707 | 1.030 | 137,113 | +0.06(+6.19%) |
Mar 01, 2024 | 1.030 | 1.080 | 0.9528 | 0.9700 | 21,767 | -0.02(-1.53%) |
Feb 29, 2024 | 0.9709 | 1.000 | 0.9500 | 0.9851 | 53,454 | +0.06(+6.21%) |
Feb 28, 2024 | 0.8993 | 1.010 | 0.8993 | 0.9275 | 45,862 | +0.02(+1.92%) |
Feb 27, 2024 | 0.9864 | 1.015 | 0.8600 | 0.9100 | 45,577 | -0.05(-5.21%) |
Feb 26, 2024 | 0.9509 | 1.046 | 0.9000 | 0.9600 | 62,625 | -0.01(-1.03%) |
Feb 23, 2024 | 0.9200 | 1.030 | 0.8325 | 0.9700 | 67,735 | +0.02(+2.11%) |
Feb 22, 2024 | 1.140 | 1.147 | 0.9299 | 0.9500 | 166,438 | -0.19(-16.67%) |
Feb 21, 2024 | 1.150 | 1.170 | 1.110 | 1.140 | 21,360 | -0.04(-3.39%) |
Feb 20, 2024 | 1.240 | 1.240 | 1.100 | 1.180 | 68,339 | +0.00(+0.00%) |
Feb 16, 2024 | 1.230 | 1.230 | 1.100 | 1.180 | 33,665 | -0.01(-0.84%) |
Feb 15, 2024 | 1.280 | 1.280 | 1.181 | 1.190 | 30,262 | -0.03(-2.46%) |
Feb 14, 2024 | 1.230 | 1.242 | 1.200 | 1.220 | 39,293 | +0.02(+1.67%) |
Feb 13, 2024 | 1.180 | 1.215 | 1.180 | 1.200 | 25,807 | +0.02(+1.69%) |
Feb 12, 2024 | 1.250 | 1.290 | 1.150 | 1.180 | 59,009 | -0.02(-1.67%) |
Feb 09, 2024 | 1.320 | 1.350 | 1.180 | 1.200 | 53,490 | -0.09(-6.98%) |
Feb 08, 2024 | 1.160 | 1.330 | 1.150 | 1.290 | 179,164 | +0.13(+11.21%) |
Feb 07, 2024 | 1.200 | 1.200 | 1.130 | 1.160 | 22,567 | -0.01(-0.85%) |
Feb 06, 2024 | 1.190 | 1.216 | 1.140 | 1.170 | 53,464 | -0.04(-3.31%) |
Feb 05, 2024 | 1.090 | 1.250 | 1.080 | 1.210 | 319,044 | +0.11(+10.00%) |
Feb 02, 2024 | 1.260 | 1.260 | 0.9966 | 1.100 | 124,093 | -0.13(-10.57%) |
Feb 01, 2024 | 1.300 | 1.370 | 1.200 | 1.230 | 101,549 | -0.10(-7.52%) |
Jan 31, 2024 | 1.400 | 1.400 | 1.320 | 1.330 | 58,054 | -0.07(-5.00%) |
Jan 30, 2024 | 1.320 | 1.470 | 1.310 | 1.400 | 143,733 | +0.05(+3.70%) |
Jan 29, 2024 | 1.310 | 1.380 | 1.298 | 1.350 | 126,684 | +0.07(+5.47%) |
Jan 26, 2024 | 1.290 | 1.318 | 1.250 | 1.280 | 90,718 | -0.07(-5.19%) |
Jan 25, 2024 | 1.270 | 1.365 | 1.181 | 1.350 | 260,188 | +0.05(+3.85%) |
Jan 24, 2024 | 1.340 | 1.340 | 1.200 | 1.300 | 249,655 | -0.04(-2.99%) |
Jan 23, 2024 | 1.260 | 1.340 | 1.153 | 1.340 | 392,990 | +0.09(+7.20%) |
Jan 22, 2024 | 1.240 | 1.480 | 1.211 | 1.250 | 632,753 | +0.02(+1.63%) |
Jan 19, 2024 | 1.240 | 1.300 | 0.9212 | 1.230 | 1,935,889 | -0.38(-23.36%) |
Jan 18, 2024 | 2.170 | 2.330 | 1.590 | 1.605 | 442,074 | -0.55(-25.52%) |
Jan 17, 2024 | 2.740 | 2.910 | 2.057 | 2.155 | 210,922 | -0.68(-23.85%) |
Jan 16, 2024 | 2.760 | 3.050 | 2.700 | 2.830 | 156,864 | -0.87(-23.51%) |
Jan 12, 2024 | 3.810 | 3.897 | 3.690 | 3.700 | 6,557 | -0.20(-5.13%) |
Jan 11, 2024 | 3.900 | 4.050 | 3.800 | 3.900 | 30,899 | +0.04(+1.04%) |
Jan 10, 2024 | 3.940 | 4.050 | 3.760 | 3.860 | 17,383 | -0.04(-1.03%) |
Jan 09, 2024 | 3.750 | 3.900 | 3.720 | 3.900 | 12,271 | +0.04(+1.04%) |
Jan 08, 2024 | 3.720 | 3.950 | 3.670 | 3.860 | 20,898 | +0.07(+1.85%) |
Jan 05, 2024 | 3.795 | 3.834 | 3.660 | 3.790 | 9,193 | -0.05(-1.30%) |
Jan 04, 2024 | 4.070 | 4.070 | 3.800 | 3.840 | 23,575 | -0.14(-3.52%) |
Jan 03, 2024 | 4.050 | 4.150 | 3.850 | 3.980 | 25,059 | -0.25(-5.91%) |