Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.330 | 1.320 | 1.320 | 1.300 | 2,788,416 | +0.01(+0.78%) |
Mar 27, 2024 | 1.220 | 1.310 | 1.210 | 1.290 | 1,632,859 | +0.07(+5.74%) |
Mar 26, 2024 | 1.240 | 1.245 | 1.210 | 1.220 | 812,060 | -0.01(-0.81%) |
Mar 25, 2024 | 1.280 | 1.280 | 1.220 | 1.230 | 2,288,043 | -0.03(-2.38%) |
Mar 22, 2024 | 1.250 | 1.280 | 1.180 | 1.260 | 1,811,029 | +0.03(+2.44%) |
Mar 21, 2024 | 1.240 | 1.270 | 1.220 | 1.230 | 1,191,040 | -0.01(-0.81%) |
Mar 20, 2024 | 1.190 | 1.250 | 1.170 | 1.240 | 1,491,068 | +0.08(+6.90%) |
Mar 19, 2024 | 1.160 | 1.290 | 1.140 | 1.160 | 2,924,165 | +0.00(+0.00%) |
Mar 18, 2024 | 1.110 | 1.160 | 1.080 | 1.160 | 1,158,711 | +0.08(+7.41%) |
Mar 15, 2024 | 1.110 | 1.160 | 1.030 | 1.080 | 2,094,040 | -0.02(-1.82%) |
Mar 14, 2024 | 1.110 | 1.133 | 1.085 | 1.100 | 1,205,022 | -0.03(-2.65%) |
Mar 13, 2024 | 1.140 | 1.170 | 1.120 | 1.130 | 996,727 | -0.01(-0.88%) |
Mar 12, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 1,015,547 | -0.01(-0.87%) |
Mar 11, 2024 | 1.190 | 1.250 | 1.150 | 1.150 | 1,405,797 | -0.04(-3.36%) |
Mar 08, 2024 | 1.110 | 1.215 | 1.110 | 1.190 | 1,799,683 | +0.08(+7.21%) |
Mar 07, 2024 | 1.140 | 1.200 | 1.070 | 1.110 | 2,103,590 | -0.09(-7.50%) |
Mar 06, 2024 | 1.200 | 1.240 | 1.120 | 1.200 | 1,340,989 | -0.01(-0.83%) |
Mar 05, 2024 | 1.220 | 1.240 | 1.150 | 1.210 | 1,298,783 | -0.02(-1.22%) |
Mar 04, 2024 | 1.230 | 1.260 | 1.200 | 1.225 | 1,209,076 | -0.02(-2.00%) |
Mar 01, 2024 | 1.250 | 1.260 | 1.220 | 1.250 | 1,520,228 | +0.03(+2.46%) |
Feb 29, 2024 | 1.290 | 1.308 | 1.210 | 1.220 | 1,214,618 | -0.07(-5.79%) |
Feb 28, 2024 | 1.340 | 1.340 | 1.270 | 1.295 | 1,303,677 | +0.02(+1.97%) |
Feb 27, 2024 | 1.260 | 1.290 | 1.230 | 1.270 | 1,370,745 | +0.04(+3.25%) |
Feb 26, 2024 | 1.260 | 1.280 | 1.180 | 1.230 | 1,902,913 | -0.04(-3.15%) |
Feb 23, 2024 | 1.410 | 1.430 | 1.240 | 1.270 | 2,371,765 | -0.13(-9.29%) |
Feb 22, 2024 | 1.450 | 1.540 | 1.380 | 1.400 | 4,452,014 | -0.01(-0.71%) |
Feb 21, 2024 | 1.250 | 1.450 | 1.250 | 1.410 | 5,365,062 | +0.18(+14.63%) |
Feb 20, 2024 | 1.170 | 1.250 | 1.170 | 1.230 | 1,504,140 | +0.03(+2.93%) |
Feb 16, 2024 | 1.170 | 1.240 | 1.150 | 1.195 | 1,217,050 | +0.02(+1.27%) |
Feb 15, 2024 | 1.170 | 1.190 | 1.145 | 1.180 | 865,309 | -0.01(-0.42%) |
Feb 14, 2024 | 1.190 | 1.200 | 1.145 | 1.185 | 1,004,989 | -0.00(-0.42%) |
Feb 13, 2024 | 1.260 | 1.260 | 1.160 | 1.190 | 1,235,498 | -0.06(-4.80%) |
Feb 12, 2024 | 1.180 | 1.339 | 1.140 | 1.250 | 4,185,790 | +0.06(+5.04%) |
Feb 09, 2024 | 1.180 | 1.210 | 1.150 | 1.190 | 934,775 | +0.01(+0.85%) |
Feb 08, 2024 | 1.180 | 1.210 | 1.120 | 1.180 | 875,608 | -0.01(-0.84%) |
Feb 07, 2024 | 1.200 | 1.230 | 1.170 | 1.190 | 1,109,514 | -0.01(-0.83%) |
Feb 06, 2024 | 1.160 | 1.200 | 1.080 | 1.200 | 2,125,858 | +0.03(+3.00%) |
Feb 05, 2024 | 1.210 | 1.260 | 1.130 | 1.165 | 1,442,520 | -0.03(-2.92%) |
Feb 02, 2024 | 1.200 | 1.220 | 1.100 | 1.200 | 1,836,812 | +0.00(+0.00%) |
Feb 01, 2024 | 1.210 | 1.270 | 1.100 | 1.200 | 3,090,275 | +0.02(+1.69%) |
Jan 31, 2024 | 1.020 | 1.300 | 1.020 | 1.180 | 9,573,117 | +0.20(+20.41%) |
Jan 30, 2024 | 0.9200 | 1.020 | 0.9009 | 0.9800 | 6,764,938 | +0.10(+11.21%) |
Jan 29, 2024 | 0.9000 | 0.9000 | 0.8561 | 0.8812 | 1,515,373 | +0.01(+0.82%) |
Jan 26, 2024 | 0.8206 | 0.8800 | 0.8100 | 0.8740 | 2,282,914 | +0.05(+6.57%) |
Jan 25, 2024 | 0.8100 | 0.8407 | 0.8000 | 0.8201 | 918,265 | +0.02(+2.02%) |
Jan 24, 2024 | 0.8120 | 0.8390 | 0.7801 | 0.8039 | 1,274,631 | +0.01(+1.04%) |
Jan 23, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7956 | 1,016,715 | +0.03(+3.32%) |
Jan 22, 2024 | 0.7500 | 0.8166 | 0.7500 | 0.7700 | 882,329 | +0.03(+3.72%) |
Jan 19, 2024 | 0.8115 | 0.8199 | 0.7150 | 0.7424 | 1,993,504 | -0.05(-6.59%) |
Jan 18, 2024 | 0.7900 | 0.8600 | 0.7850 | 0.7948 | 2,725,918 | +0.02(+2.95%) |
Jan 17, 2024 | 0.7400 | 0.8300 | 0.7285 | 0.7720 | 3,837,680 | +0.05(+6.51%) |
Jan 16, 2024 | 0.6000 | 0.8490 | 0.5804 | 0.7248 | 13,857,227 | +0.16(+29.41%) |
Jan 12, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5601 | 480,899 | -0.02(-2.93%) |
Jan 11, 2024 | 0.5900 | 0.6000 | 0.5550 | 0.5770 | 624,541 | -0.01(-1.67%) |
Jan 10, 2024 | 0.6106 | 0.6111 | 0.5711 | 0.5868 | 784,211 | -0.01(-2.20%) |
Jan 09, 2024 | 0.5600 | 0.6103 | 0.5600 | 0.6000 | 880,848 | +0.03(+5.12%) |
Jan 08, 2024 | 0.5525 | 0.5734 | 0.5525 | 0.5708 | 433,010 | -0.00(-0.45%) |
Jan 05, 2024 | 0.5657 | 0.5900 | 0.5600 | 0.5734 | 538,324 | -0.00(-0.71%) |
Jan 04, 2024 | 0.5641 | 0.5890 | 0.5600 | 0.5775 | 437,817 | +0.01(+2.38%) |
Jan 03, 2024 | 0.6090 | 0.6100 | 0.5550 | 0.5641 | 1,248,842 | -0.04(-7.37%) |