Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.120 | 1.170 | 1.100 | 1.140 | 1,578,560 | +0.03(+2.70%) |
Feb 28, 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 674,180 | +0.00(+0.00%) |
Feb 27, 2024 | 1.100 | 1.110 | 1.090 | 1.110 | 1,539,815 | +0.01(+0.91%) |
Feb 26, 2024 | 1.120 | 1.120 | 1.090 | 1.100 | 481,815 | -0.01(-0.90%) |
Feb 23, 2024 | 1.130 | 1.130 | 1.100 | 1.110 | 251,340 | -0.03(-2.63%) |
Feb 22, 2024 | 1.100 | 1.150 | 1.090 | 1.140 | 2,986,743 | +0.12(+11.76%) |
Feb 21, 2024 | 1.120 | 1.120 | 1.000 | 1.020 | 452,810 | -0.08(-7.27%) |
Feb 20, 2024 | 1.070 | 1.110 | 1.020 | 1.100 | 795,599 | +0.03(+2.80%) |
Feb 16, 2024 | 1.070 | 0 | +0.01(+0.94%) | |||
Feb 15, 2024 | 0.9300 | 1.060 | 0.9200 | 1.060 | 1,285,739 | +0.13(+13.98%) |
Feb 14, 2024 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | 329,000 | +0.05(+5.68%) |
Feb 13, 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | 178,066 | -0.02(-2.22%) |
Feb 12, 2024 | 0.9200 | 0.9300 | 0.8700 | 0.9000 | 529,839 | -0.01(-1.10%) |
Feb 09, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9100 | 2,320,457 | -0.01(-1.09%) |
Feb 08, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 1,382,800 | -0.06(-6.12%) |
Feb 07, 2024 | 0.9300 | 0.9800 | 0.8900 | 0.9800 | 241,554 | +0.04(+4.26%) |
Feb 06, 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9400 | 475,942 | +0.07(+8.05%) |
Feb 05, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 152,945 | -0.03(-3.33%) |
Feb 02, 2024 | 0.9600 | 0.9600 | 0.8500 | 0.9000 | 637,138 | -0.03(-3.23%) |
Feb 01, 2024 | 0.8400 | 0.9800 | 0.8400 | 0.9300 | 1,546,986 | +0.10(+12.05%) |
Jan 31, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 134,500 | -0.01(-1.19%) |
Jan 30, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 220,500 | -0.01(-1.18%) |
Jan 29, 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 73,009 | +0.00(+0.00%) |
Jan 26, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 11,500 | -0.01(-1.16%) |
Jan 25, 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 95,093 | +0.02(+2.38%) |
Jan 24, 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 84,250 | -0.01(-1.18%) |
Jan 23, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8500 | 316,500 | +0.05(+6.25%) |
Jan 22, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 106,350 | -0.02(-2.44%) |
Jan 19, 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8200 | 422,550 | +0.02(+2.50%) |
Jan 18, 2024 | 0.8100 | 0.8550 | 0.7800 | 0.8000 | 1,188,770 | -0.04(-4.76%) |
Jan 17, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 1,702,350 | -0.01(-1.18%) |
Jan 16, 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 159,130 | -0.02(-2.30%) |
Jan 15, 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 56,000 | -0.02(-2.25%) |
Jan 12, 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8900 | 438,347 | +0.08(+9.88%) |
Jan 11, 2024 | 0.8300 | 0.8500 | 0.7600 | 0.8100 | 319,877 | +0.00(+0.00%) |
Jan 10, 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 296,921 | -0.08(-8.99%) |
Jan 09, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 37,000 | -0.01(-1.11%) |
Jan 08, 2024 | 0.8800 | 0.9300 | 0.8400 | 0.9000 | 590,670 | +0.02(+2.27%) |
Jan 05, 2024 | 0.8000 | 0.9000 | 0.7900 | 0.8800 | 2,370,572 | +0.08(+10.00%) |
Jan 04, 2024 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 643,550 | +0.10(+14.29%) |
Jan 03, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 82,880 | -0.02(-2.78%) |
Jan 02, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 28,500 | -0.03(-4.00%) |
Dec 29, 2023 | 0.7500 | 0 | -0.02(-2.60%) | |||
Dec 28, 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 19,853 | -0.01(-1.28%) |
Dec 27, 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 92,580 | -0.03(-3.70%) |
Dec 22, 2023 | 0.8100 | 0 | +0.05(+6.58%) | |||
Dec 21, 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7600 | 64,920 | +0.01(+1.33%) |
Dec 20, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 59,403 | -0.02(-2.60%) |
Dec 19, 2023 | 0.7400 | 0.7800 | 0.7300 | 0.7700 | 356,166 | +0.04(+5.48%) |
Dec 18, 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 273,336 | -0.02(-2.67%) |
Dec 15, 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 46,376 | -0.01(-1.32%) |
Dec 14, 2023 | 0.7450 | 0.7700 | 0.7200 | 0.7600 | 231,183 | +0.02(+2.70%) |
Dec 13, 2023 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | 334,680 | +0.02(+2.78%) |
Dec 12, 2023 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | 297,467 | -0.03(-4.00%) |
Dec 11, 2023 | 0.7900 | 0.7900 | 0.7400 | 0.7500 | 133,060 | -0.04(-5.06%) |
Dec 08, 2023 | 0.8200 | 0.8200 | 0.7900 | 0.7900 | 79,700 | -0.01(-1.25%) |
Dec 07, 2023 | 0.8200 | 0.8500 | 0.8000 | 0.8000 | 41,500 | +0.01(+1.27%) |
Dec 06, 2023 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | 38,200 | -0.01(-1.25%) |
Dec 05, 2023 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 136,000 | -0.03(-3.61%) |
Dec 04, 2023 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 49,750 | -0.04(-4.60%) |