Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.120 | 1.270 | 1.010 | 1.190 | 4,518,644 | -0.29(-19.59%) |
Feb 28, 2024 | 1.500 | 1.590 | 1.440 | 1.480 | 3,613,355 | -0.02(-1.33%) |
Feb 27, 2024 | 1.530 | 1.639 | 1.350 | 1.500 | 6,240,490 | +0.17(+12.78%) |
Feb 26, 2024 | 1.150 | 1.470 | 1.110 | 1.330 | 10,645,734 | +0.31(+30.39%) |
Feb 23, 2024 | 0.9900 | 1.060 | 0.9750 | 1.020 | 1,180,903 | +0.03(+3.52%) |
Feb 22, 2024 | 1.030 | 1.040 | 0.9781 | 0.9853 | 1,261,926 | -0.02(-2.45%) |
Feb 21, 2024 | 1.000 | 1.030 | 0.9523 | 1.010 | 1,390,995 | +0.00(+0.00%) |
Feb 20, 2024 | 1.090 | 1.090 | 1.000 | 1.010 | 1,377,356 | -0.05(-4.72%) |
Feb 16, 2024 | 1.130 | 1.130 | 1.045 | 1.060 | 1,675,652 | -0.07(-6.19%) |
Feb 15, 2024 | 1.020 | 1.140 | 1.014 | 1.130 | 1,553,249 | +0.11(+10.78%) |
Feb 14, 2024 | 0.9600 | 1.060 | 0.9600 | 1.020 | 1,419,952 | +0.06(+6.53%) |
Feb 13, 2024 | 0.9700 | 0.9993 | 0.9481 | 0.9575 | 2,115,517 | -0.06(-6.13%) |
Feb 12, 2024 | 0.9500 | 1.040 | 0.9468 | 1.020 | 1,425,713 | +0.07(+7.37%) |
Feb 09, 2024 | 0.9500 | 0.9700 | 0.9400 | 0.9500 | 685,941 | -0.00(-0.41%) |
Feb 08, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9539 | 1,081,520 | +0.04(+3.96%) |
Feb 07, 2024 | 0.9101 | 0.9539 | 0.9000 | 0.9176 | 1,154,116 | +0.00(+0.43%) |
Feb 06, 2024 | 0.9097 | 0.9360 | 0.8615 | 0.9137 | 937,740 | +0.04(+4.22%) |
Feb 05, 2024 | 0.8836 | 0.9496 | 0.8513 | 0.8767 | 1,401,169 | -0.02(-2.61%) |
Feb 02, 2024 | 0.8994 | 0.9135 | 0.8600 | 0.9002 | 1,267,968 | +0.02(+2.55%) |
Feb 01, 2024 | 0.9200 | 0.9248 | 0.8749 | 0.8778 | 1,477,238 | -0.02(-2.59%) |
Jan 31, 2024 | 0.9800 | 0.9900 | 0.9000 | 0.9011 | 1,391,561 | -0.08(-8.29%) |
Jan 30, 2024 | 1.060 | 1.060 | 0.9800 | 0.9826 | 1,135,600 | -0.09(-8.17%) |
Jan 29, 2024 | 0.9900 | 1.080 | 0.9818 | 1.070 | 1,226,626 | +0.08(+7.62%) |
Jan 26, 2024 | 1.030 | 1.045 | 0.9845 | 0.9942 | 771,161 | -0.02(-1.56%) |
Jan 25, 2024 | 1.000 | 1.030 | 0.9754 | 1.010 | 1,024,323 | +0.02(+2.08%) |
Jan 24, 2024 | 1.050 | 1.070 | 0.9700 | 0.9894 | 2,073,285 | -0.05(-4.87%) |
Jan 23, 2024 | 1.110 | 1.110 | 1.030 | 1.040 | 963,838 | -0.05(-4.59%) |
Jan 22, 2024 | 1.060 | 1.130 | 1.060 | 1.090 | 1,106,134 | +0.03(+2.83%) |
Jan 19, 2024 | 1.070 | 1.075 | 1.020 | 1.060 | 937,735 | +0.00(+0.00%) |
Jan 18, 2024 | 1.050 | 1.100 | 1.030 | 1.060 | 953,064 | +0.02(+1.92%) |
Jan 17, 2024 | 1.010 | 1.070 | 0.9998 | 1.040 | 1,615,267 | +0.00(+0.00%) |
Jan 16, 2024 | 1.180 | 1.180 | 1.020 | 1.040 | 2,128,321 | -0.07(-6.31%) |
Jan 12, 2024 | 1.120 | 1.290 | 1.100 | 1.110 | 3,428,655 | +0.02(+1.83%) |
Jan 11, 2024 | 1.150 | 1.159 | 1.080 | 1.090 | 1,889,808 | -0.05(-4.39%) |
Jan 10, 2024 | 1.140 | 1.180 | 1.100 | 1.140 | 1,564,484 | -0.03(-2.56%) |
Jan 09, 2024 | 1.200 | 1.220 | 1.140 | 1.170 | 1,820,616 | -0.05(-4.10%) |
Jan 08, 2024 | 1.090 | 1.315 | 1.050 | 1.220 | 6,247,573 | +0.21(+20.79%) |
Jan 05, 2024 | 1.030 | 1.050 | 0.9973 | 1.010 | 825,235 | -0.01(-0.98%) |
Jan 04, 2024 | 1.000 | 1.060 | 1.000 | 1.020 | 805,444 | +0.00(+0.00%) |
Jan 03, 2024 | 1.040 | 1.060 | 1.000 | 1.020 | 1,633,323 | -0.04(-3.77%) |
Jan 02, 2024 | 1.080 | 1.140 | 1.050 | 1.060 | 1,385,490 | -0.02(-1.85%) |
Dec 29, 2023 | 1.190 | 1.220 | 1.060 | 1.080 | 2,648,996 | -0.11(-9.24%) |
Dec 28, 2023 | 1.040 | 1.200 | 1.030 | 1.190 | 3,026,895 | +0.13(+12.26%) |
Dec 27, 2023 | 1.070 | 1.090 | 1.030 | 1.060 | 1,293,791 | +0.00(+0.00%) |
Dec 26, 2023 | 1.020 | 1.080 | 1.020 | 1.060 | 1,371,563 | +0.00(+0.00%) |
Dec 22, 2023 | 1.040 | 1.070 | 1.000 | 1.060 | 1,174,306 | +0.03(+2.91%) |
Dec 21, 2023 | 1.020 | 1.050 | 0.9701 | 1.030 | 1,607,744 | +0.04(+4.41%) |
Dec 20, 2023 | 1.050 | 1.120 | 0.9601 | 0.9865 | 2,439,030 | -0.06(-6.05%) |
Dec 19, 2023 | 0.9300 | 1.090 | 0.9102 | 1.050 | 3,402,080 | +0.13(+14.18%) |
Dec 18, 2023 | 0.9500 | 0.9549 | 0.9050 | 0.9196 | 1,737,612 | -0.02(-1.85%) |
Dec 15, 2023 | 0.9900 | 0.9900 | 0.9102 | 0.9369 | 5,615,053 | -0.04(-3.85%) |
Dec 14, 2023 | 0.9000 | 1.020 | 0.9000 | 0.9744 | 3,823,627 | +0.08(+9.42%) |
Dec 13, 2023 | 0.8600 | 0.9100 | 0.8100 | 0.8905 | 2,975,011 | +0.03(+3.14%) |
Dec 12, 2023 | 0.9000 | 0.9150 | 0.8524 | 0.8634 | 1,714,210 | -0.04(-4.21%) |
Dec 11, 2023 | 0.9390 | 0.9438 | 0.8868 | 0.9013 | 1,361,311 | -0.04(-4.50%) |
Dec 08, 2023 | 0.9100 | 0.9507 | 0.9050 | 0.9438 | 792,404 | +0.02(+2.71%) |
Dec 07, 2023 | 0.9600 | 0.9600 | 0.9001 | 0.9189 | 1,655,023 | -0.05(-5.26%) |
Dec 06, 2023 | 0.9600 | 1.020 | 0.9600 | 0.9699 | 1,987,110 | +0.02(+2.09%) |
Dec 05, 2023 | 1.040 | 1.050 | 0.9301 | 0.9500 | 1,856,305 | -0.09(-8.65%) |
Dec 04, 2023 | 1.000 | 1.060 | 0.9949 | 1.040 | 1,131,985 | +0.04(+4.00%) |