Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.9158 | 0.9449 | 0.9010 | 0.9324 | 255,852 | +0.02(+1.79%) |
Feb 28, 2024 | 0.8900 | 0.9400 | 0.8586 | 0.9160 | 222,641 | +0.04(+4.09%) |
Feb 27, 2024 | 0.9000 | 0.8999 | 0.8710 | 0.8800 | 196,789 | -0.00(-0.11%) |
Feb 26, 2024 | 0.9000 | 0.9100 | 0.8710 | 0.8810 | 110,613 | -0.01(-1.01%) |
Feb 23, 2024 | 0.8800 | 0.9186 | 0.8439 | 0.8900 | 147,338 | -0.01(-0.56%) |
Feb 22, 2024 | 0.9001 | 0.9350 | 0.8700 | 0.8950 | 267,470 | -0.04(-3.76%) |
Feb 21, 2024 | 0.9600 | 0.9840 | 0.8894 | 0.9300 | 1,031,053 | -0.02(-2.08%) |
Feb 20, 2024 | 0.9200 | 0.9900 | 0.9100 | 0.9498 | 301,183 | +0.02(+2.23%) |
Feb 16, 2024 | 0.9100 | 0.9292 | 0.8805 | 0.9291 | 180,115 | +0.04(+4.39%) |
Feb 15, 2024 | 0.9000 | 0.9500 | 0.8800 | 0.8900 | 294,564 | -0.01(-1.11%) |
Feb 14, 2024 | 0.8600 | 0.9300 | 0.8600 | 0.9000 | 473,126 | +0.04(+4.65%) |
Feb 13, 2024 | 1.100 | 1.130 | 0.8500 | 0.8600 | 1,272,863 | -0.28(-24.56%) |
Feb 12, 2024 | 1.070 | 1.150 | 1.070 | 1.140 | 182,288 | +0.08(+7.55%) |
Feb 09, 2024 | 1.140 | 1.175 | 1.050 | 1.060 | 347,345 | -0.12(-10.17%) |
Feb 08, 2024 | 1.200 | 1.230 | 1.125 | 1.180 | 357,270 | -0.08(-6.35%) |
Feb 07, 2024 | 1.390 | 1.400 | 1.212 | 1.260 | 613,705 | -0.15(-10.64%) |
Feb 06, 2024 | 1.470 | 1.498 | 1.400 | 1.410 | 379,651 | -0.09(-6.00%) |
Feb 05, 2024 | 1.500 | 1.560 | 1.450 | 1.500 | 395,262 | -0.04(-2.60%) |
Feb 02, 2024 | 1.420 | 1.560 | 1.420 | 1.540 | 728,589 | +0.06(+4.05%) |
Feb 01, 2024 | 1.560 | 1.570 | 1.380 | 1.480 | 1,143,214 | -0.14(-8.64%) |
Jan 31, 2024 | 1.865 | 1.950 | 1.480 | 1.620 | 18,135,640 | +0.18(+12.50%) |
Jan 30, 2024 | 1.630 | 1.659 | 1.420 | 1.440 | 739,852 | -0.19(-11.66%) |
Jan 29, 2024 | 1.570 | 1.830 | 1.560 | 1.630 | 1,455,571 | +0.06(+3.82%) |
Jan 26, 2024 | 1.590 | 1.690 | 1.510 | 1.570 | 1,433,902 | +0.07(+4.67%) |
Jan 25, 2024 | 1.480 | 1.650 | 1.396 | 1.500 | 2,756,442 | +0.17(+12.78%) |
Jan 24, 2024 | 1.570 | 2.060 | 1.305 | 1.330 | 12,562,333 | -0.06(-4.32%) |
Jan 23, 2024 | 1.490 | 1.910 | 1.370 | 1.390 | 41,383,588 | +0.25(+21.93%) |
Jan 22, 2024 | 1.120 | 1.270 | 1.100 | 1.140 | 39,910 | +0.00(+0.00%) |
Jan 19, 2024 | 1.170 | 1.170 | 1.130 | 1.140 | 31,867 | -0.05(-4.20%) |
Jan 18, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 47,167 | +0.04(+3.48%) |
Jan 17, 2024 | 1.170 | 1.296 | 1.110 | 1.150 | 120,024 | +0.02(+1.77%) |
Jan 16, 2024 | 1.370 | 1.390 | 1.040 | 1.130 | 220,636 | -0.24(-17.52%) |
Jan 12, 2024 | 1.320 | 1.420 | 1.308 | 1.370 | 150,340 | -0.04(-2.84%) |
Jan 11, 2024 | 1.270 | 1.440 | 1.270 | 1.410 | 257,400 | +0.10(+8.05%) |
Jan 10, 2024 | 1.360 | 1.360 | 1.257 | 1.305 | 176,230 | -0.03(-1.88%) |
Jan 09, 2024 | 1.130 | 1.410 | 1.130 | 1.330 | 998,731 | +0.21(+18.75%) |
Jan 08, 2024 | 1.170 | 1.170 | 1.061 | 1.120 | 14,542 | +0.03(+2.39%) |
Jan 05, 2024 | 1.150 | 1.150 | 1.040 | 1.094 | 22,312 | -0.06(-4.88%) |
Jan 04, 2024 | 1.140 | 1.170 | 1.060 | 1.150 | 26,862 | +0.04(+3.60%) |
Jan 03, 2024 | 1.120 | 1.140 | 1.068 | 1.110 | 37,515 | +0.00(+0.00%) |
Jan 02, 2024 | 1.021 | 1.160 | 1.021 | 1.110 | 68,576 | +0.05(+4.72%) |
Dec 29, 2023 | 1.040 | 1.060 | 1.020 | 1.060 | 65,296 | +0.03(+2.91%) |
Dec 28, 2023 | 1.040 | 1.050 | 1.010 | 1.030 | 25,049 | -0.01(-0.96%) |
Dec 27, 2023 | 1.070 | 1.078 | 1.010 | 1.040 | 51,834 | -0.02(-1.89%) |
Dec 26, 2023 | 1.030 | 1.080 | 1.020 | 1.060 | 33,011 | +0.02(+1.92%) |
Dec 22, 2023 | 1.040 | 1.100 | 1.030 | 1.040 | 56,791 | -0.02(-1.89%) |
Dec 21, 2023 | 1.110 | 1.110 | 1.030 | 1.060 | 55,295 | -0.05(-4.50%) |
Dec 20, 2023 | 1.080 | 1.140 | 1.020 | 1.110 | 67,436 | +0.00(+0.00%) |
Dec 19, 2023 | 1.200 | 1.200 | 1.100 | 1.110 | 70,775 | -0.09(-7.50%) |
Dec 18, 2023 | 1.140 | 1.240 | 1.049 | 1.200 | 123,175 | +0.09(+8.11%) |
Dec 15, 2023 | 1.020 | 1.130 | 0.8585 | 1.110 | 269,006 | +0.08(+7.77%) |
Dec 14, 2023 | 1.240 | 1.280 | 1.000 | 1.030 | 2,355,883 | -0.06(-5.50%) |
Dec 13, 2023 | 1.110 | 1.110 | 1.050 | 1.090 | 18,878 | +0.01(+0.93%) |
Dec 12, 2023 | 1.090 | 1.166 | 1.050 | 1.080 | 28,888 | -0.01(-0.92%) |
Dec 11, 2023 | 1.090 | 1.090 | 1.030 | 1.090 | 21,459 | +0.00(+0.00%) |
Dec 08, 2023 | 0.9900 | 1.140 | 0.9900 | 1.090 | 70,462 | +0.11(+10.85%) |
Dec 07, 2023 | 0.9798 | 1.000 | 0.9650 | 0.9833 | 22,519 | +0.00(+0.48%) |
Dec 06, 2023 | 0.9900 | 0.9990 | 0.9320 | 0.9786 | 40,501 | +0.03(+3.56%) |
Dec 05, 2023 | 0.9248 | 0.9700 | 0.9100 | 0.9450 | 42,457 | -0.01(-1.10%) |
Dec 04, 2023 | 0.8800 | 0.9555 | 0.8776 | 0.9555 | 84,814 | +0.04(+4.88%) |