Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.600 | 1.640 | 1.640 | 1.670 | 124,886 | +0.13(+8.44%) |
Mar 27, 2024 | 1.610 | 1.640 | 1.450 | 1.540 | 41,643 | -0.01(-0.65%) |
Mar 26, 2024 | 1.750 | 1.750 | 1.470 | 1.550 | 211,325 | -0.01(-0.64%) |
Mar 25, 2024 | 1.540 | 1.630 | 1.535 | 1.560 | 38,651 | -0.02(-1.27%) |
Mar 22, 2024 | 1.740 | 1.740 | 1.310 | 1.580 | 398,445 | -0.14(-8.14%) |
Mar 21, 2024 | 1.500 | 1.770 | 1.460 | 1.720 | 271,644 | +0.20(+13.16%) |
Mar 20, 2024 | 1.420 | 1.540 | 1.300 | 1.520 | 1,441,217 | +0.11(+7.79%) |
Mar 19, 2024 | 1.370 | 1.440 | 1.360 | 1.410 | 35,685 | +0.04(+2.93%) |
Mar 18, 2024 | 1.370 | 1.443 | 1.370 | 1.370 | 22,845 | +0.00(+0.00%) |
Mar 15, 2024 | 1.360 | 1.396 | 1.330 | 1.370 | 24,124 | +0.00(+0.00%) |
Mar 14, 2024 | 1.430 | 1.460 | 1.330 | 1.370 | 94,839 | -0.08(-5.52%) |
Mar 13, 2024 | 1.440 | 1.497 | 1.430 | 1.450 | 40,503 | +0.01(+0.69%) |
Mar 12, 2024 | 1.440 | 1.500 | 1.430 | 1.440 | 93,142 | -0.02(-1.37%) |
Mar 11, 2024 | 1.420 | 1.530 | 1.420 | 1.460 | 57,904 | +0.07(+5.04%) |
Mar 08, 2024 | 1.460 | 1.519 | 1.385 | 1.390 | 42,931 | -0.07(-4.79%) |
Mar 07, 2024 | 1.340 | 1.500 | 1.340 | 1.460 | 45,232 | +0.09(+6.57%) |
Mar 06, 2024 | 1.510 | 1.520 | 1.300 | 1.370 | 299,015 | -0.20(-12.74%) |
Mar 05, 2024 | 1.800 | 1.870 | 1.470 | 1.570 | 307,314 | -0.15(-8.72%) |
Mar 04, 2024 | 1.490 | 1.750 | 1.442 | 1.720 | 262,879 | +0.28(+19.44%) |
Mar 01, 2024 | 1.370 | 1.450 | 1.250 | 1.440 | 135,416 | +0.06(+4.73%) |
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 | 1.310 | 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%) |