Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.050 | 1.070 | 1.010 | 1.040 | 50,078 | +0.10(+10.64%) |
Mar 27, 2024 | 0.9383 | 1.030 | 0.9000 | 0.9400 | 82,260 | +0.01(+0.97%) |
Mar 26, 2024 | 0.9200 | 0.9549 | 0.9100 | 0.9310 | 88,130 | -0.03(-3.02%) |
Mar 25, 2024 | 1.090 | 1.130 | 0.9000 | 0.9600 | 478,442 | -0.12(-11.11%) |
Mar 22, 2024 | 1.100 | 1.150 | 1.050 | 1.080 | 102,352 | -0.04(-3.57%) |
Mar 21, 2024 | 1.120 | 1.340 | 1.100 | 1.120 | 392,742 | -0.02(-1.75%) |
Mar 20, 2024 | 1.020 | 1.180 | 1.020 | 1.140 | 84,218 | +0.09(+9.09%) |
Mar 19, 2024 | 1.030 | 1.110 | 0.9744 | 1.045 | 111,382 | +0.00(+0.48%) |
Mar 18, 2024 | 0.9600 | 1.070 | 0.9014 | 1.040 | 210,074 | +0.09(+9.47%) |
Mar 15, 2024 | 1.000 | 1.070 | 0.9333 | 0.9500 | 127,362 | -0.04(-4.49%) |
Mar 14, 2024 | 0.9500 | 1.000 | 0.9204 | 0.9947 | 71,832 | +0.03(+2.66%) |
Mar 13, 2024 | 1.020 | 1.060 | 0.9101 | 0.9689 | 292,209 | -0.09(-8.59%) |
Mar 12, 2024 | 1.140 | 1.180 | 1.060 | 1.060 | 128,018 | -0.10(-8.62%) |
Mar 11, 2024 | 1.260 | 1.270 | 1.100 | 1.160 | 374,367 | -0.09(-7.20%) |
Mar 08, 2024 | 1.350 | 1.370 | 1.230 | 1.250 | 461,856 | -0.14(-10.07%) |
Mar 07, 2024 | 1.430 | 1.490 | 1.310 | 1.390 | 3,984,010 | +0.07(+5.30%) |
Mar 06, 2024 | 1.340 | 1.379 | 1.290 | 1.320 | 26,766 | -0.03(-2.22%) |
Mar 05, 2024 | 1.360 | 1.400 | 1.290 | 1.350 | 41,278 | +0.00(+0.00%) |
Mar 04, 2024 | 1.360 | 1.390 | 1.260 | 1.350 | 89,919 | +0.02(+1.50%) |
Mar 01, 2024 | 1.350 | 1.360 | 1.280 | 1.330 | 9,619 | -0.02(-1.48%) |
Feb 29, 2024 | 1.360 | 1.360 | 1.310 | 1.350 | 15,234 | +0.02(+1.50%) |
Feb 28, 2024 | 1.300 | 1.360 | 1.270 | 1.330 | 37,038 | +0.00(+0.00%) |
Feb 27, 2024 | 1.290 | 1.330 | 1.270 | 1.330 | 27,004 | +0.04(+3.10%) |
Feb 26, 2024 | 1.290 | 1.290 | 1.250 | 1.290 | 20,296 | +0.03(+2.38%) |
Feb 23, 2024 | 1.290 | 1.300 | 1.240 | 1.260 | 31,827 | -0.00(-0.40%) |
Feb 22, 2024 | 1.285 | 1.285 | 1.240 | 1.265 | 18,513 | +0.01(+1.20%) |
Feb 21, 2024 | 1.320 | 1.320 | 1.240 | 1.250 | 65,059 | -0.04(-3.10%) |
Feb 20, 2024 | 1.300 | 1.330 | 1.230 | 1.290 | 34,588 | +0.00(+0.00%) |
Feb 16, 2024 | 1.300 | 1.330 | 1.250 | 1.290 | 29,673 | -0.02(-1.53%) |
Feb 15, 2024 | 1.340 | 1.340 | 1.280 | 1.310 | 31,077 | -0.03(-2.24%) |
Feb 14, 2024 | 1.250 | 1.340 | 1.250 | 1.340 | 9,736 | +0.05(+3.88%) |
Feb 13, 2024 | 1.300 | 1.340 | 1.220 | 1.290 | 87,303 | -0.01(-0.77%) |
Feb 12, 2024 | 1.330 | 1.360 | 1.300 | 1.300 | 28,308 | -0.04(-2.99%) |
Feb 09, 2024 | 1.320 | 1.350 | 1.280 | 1.340 | 28,762 | +0.06(+4.69%) |
Feb 08, 2024 | 1.360 | 1.360 | 1.280 | 1.280 | 36,392 | -0.03(-2.44%) |
Feb 07, 2024 | 1.343 | 1.344 | 1.310 | 1.312 | 9,940 | -0.03(-2.09%) |
Feb 06, 2024 | 1.340 | 1.370 | 1.320 | 1.340 | 41,679 | +0.02(+1.52%) |
Feb 05, 2024 | 1.390 | 1.390 | 1.310 | 1.320 | 34,272 | -0.07(-5.04%) |
Feb 02, 2024 | 1.380 | 1.418 | 1.350 | 1.390 | 30,954 | +0.00(+0.00%) |
Feb 01, 2024 | 1.430 | 1.480 | 1.360 | 1.390 | 35,349 | -0.05(-3.47%) |
Jan 31, 2024 | 1.410 | 1.480 | 1.410 | 1.440 | 13,957 | +0.03(+2.13%) |
Jan 30, 2024 | 1.500 | 1.500 | 1.400 | 1.410 | 42,511 | -0.04(-2.76%) |
Jan 29, 2024 | 1.480 | 1.520 | 1.400 | 1.450 | 60,134 | +0.02(+1.40%) |
Jan 26, 2024 | 1.450 | 1.488 | 1.390 | 1.430 | 33,088 | +0.01(+0.70%) |
Jan 25, 2024 | 1.420 | 1.468 | 1.360 | 1.420 | 48,805 | +0.05(+3.65%) |
Jan 24, 2024 | 1.440 | 1.440 | 1.370 | 1.370 | 14,785 | -0.02(-1.44%) |
Jan 23, 2024 | 1.380 | 1.425 | 1.370 | 1.390 | 20,066 | +0.02(+1.46%) |
Jan 22, 2024 | 1.360 | 1.430 | 1.350 | 1.370 | 15,496 | +0.02(+1.48%) |
Jan 19, 2024 | 1.390 | 1.390 | 1.330 | 1.350 | 10,366 | -0.04(-2.88%) |
Jan 18, 2024 | 1.400 | 1.425 | 1.330 | 1.390 | 37,965 | +0.04(+2.96%) |
Jan 17, 2024 | 1.380 | 1.443 | 1.340 | 1.350 | 51,318 | -0.07(-4.93%) |
Jan 16, 2024 | 1.430 | 1.510 | 1.350 | 1.420 | 58,668 | -0.04(-2.74%) |
Jan 12, 2024 | 1.370 | 1.530 | 1.370 | 1.460 | 102,132 | +0.10(+7.35%) |
Jan 11, 2024 | 1.320 | 1.450 | 1.280 | 1.360 | 197,103 | +0.05(+3.82%) |
Jan 10, 2024 | 1.310 | 1.330 | 1.280 | 1.310 | 53,807 | +0.00(+0.00%) |
Jan 09, 2024 | 1.310 | 1.330 | 1.310 | 1.310 | 13,904 | -0.01(-0.98%) |
Jan 08, 2024 | 1.320 | 1.350 | 1.310 | 1.323 | 21,094 | +0.03(+2.56%) |
Jan 05, 2024 | 1.340 | 1.350 | 1.270 | 1.290 | 53,314 | -0.06(-4.44%) |
Jan 04, 2024 | 1.290 | 1.350 | 1.280 | 1.350 | 32,388 | +0.04(+3.05%) |
Jan 03, 2024 | 1.330 | 1.330 | 1.280 | 1.310 | 30,923 | -0.01(-0.76%) |