Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8113 | 0.8842 | 0.8100 | 0.8603 | 6,555,198 | +0.05(+6.04%) |
Feb 28, 2024 | 0.8400 | 0.8450 | 0.8020 | 0.8113 | 1,197,825 | -0.03(-3.44%) |
Feb 27, 2024 | 0.7900 | 0.8590 | 0.7900 | 0.8402 | 4,714,975 | +0.06(+7.35%) |
Feb 26, 2024 | 0.7800 | 0.8050 | 0.7205 | 0.7827 | 5,947,031 | +0.00(+0.46%) |
Feb 23, 2024 | 0.7500 | 0.7999 | 0.7259 | 0.7791 | 6,418,705 | +0.03(+4.56%) |
Feb 22, 2024 | 0.8500 | 0.8520 | 0.7450 | 0.7451 | 5,718,179 | -0.09(-10.67%) |
Feb 21, 2024 | 0.8956 | 0.8956 | 0.8302 | 0.8341 | 2,787,988 | -0.04(-5.09%) |
Feb 20, 2024 | 0.9028 | 0.9242 | 0.8700 | 0.8788 | 4,457,419 | -0.02(-2.42%) |
Feb 16, 2024 | 0.9599 | 0.9600 | 0.8850 | 0.9006 | 3,856,367 | -0.05(-5.10%) |
Feb 15, 2024 | 0.9300 | 0.9746 | 0.9201 | 0.9490 | 4,427,671 | +0.03(+2.87%) |
Feb 14, 2024 | 0.9000 | 0.9388 | 0.8809 | 0.9225 | 2,024,555 | +0.04(+4.82%) |
Feb 13, 2024 | 0.9427 | 0.9560 | 0.8751 | 0.8801 | 4,940,959 | -0.10(-9.79%) |
Feb 12, 2024 | 0.9500 | 1.010 | 0.9500 | 0.9756 | 7,072,841 | -0.03(-3.41%) |
Feb 09, 2024 | 0.9332 | 1.010 | 0.9110 | 1.010 | 4,743,094 | +0.08(+9.07%) |
Feb 08, 2024 | 0.9000 | 0.9454 | 0.8850 | 0.9260 | 1,933,310 | +0.03(+3.87%) |
Feb 07, 2024 | 0.9200 | 0.9245 | 0.8632 | 0.8915 | 1,713,002 | -0.03(-2.87%) |
Feb 06, 2024 | 0.8456 | 0.9299 | 0.8426 | 0.9178 | 3,571,825 | +0.07(+8.17%) |
Feb 05, 2024 | 0.8829 | 0.9100 | 0.8465 | 0.8485 | 4,285,593 | -0.05(-5.99%) |
Feb 02, 2024 | 0.9200 | 0.9346 | 0.8711 | 0.9026 | 3,616,156 | -0.02(-2.59%) |
Feb 01, 2024 | 0.9500 | 0.9876 | 0.8831 | 0.9266 | 4,555,109 | -0.01(-1.22%) |
Jan 31, 2024 | 0.9251 | 1.030 | 0.9100 | 0.9380 | 9,584,950 | +0.01(+0.94%) |
Jan 30, 2024 | 0.9400 | 0.9641 | 0.9001 | 0.9293 | 4,619,502 | -0.02(-2.34%) |
Jan 29, 2024 | 0.8810 | 0.9582 | 0.8412 | 0.9516 | 4,187,718 | +0.07(+7.54%) |
Jan 26, 2024 | 0.8900 | 0.9133 | 0.8610 | 0.8849 | 3,052,530 | +0.04(+4.68%) |
Jan 25, 2024 | 0.8900 | 0.8989 | 0.8300 | 0.8453 | 4,008,161 | -0.01(-1.72%) |
Jan 24, 2024 | 0.9900 | 0.9999 | 0.8600 | 0.8601 | 4,283,947 | -0.12(-12.16%) |
Jan 23, 2024 | 1.010 | 1.040 | 0.9625 | 0.9792 | 1,608,328 | -0.01(-1.15%) |
Jan 22, 2024 | 0.9400 | 0.9934 | 0.9101 | 0.9906 | 2,930,485 | +0.05(+5.35%) |
Jan 19, 2024 | 1.010 | 1.010 | 0.8977 | 0.9403 | 4,514,956 | -0.05(-5.20%) |
Jan 18, 2024 | 0.9900 | 1.020 | 0.9322 | 0.9919 | 4,771,690 | +0.03(+3.37%) |
Jan 17, 2024 | 1.000 | 1.010 | 0.9300 | 0.9596 | 4,853,794 | -0.06(-5.92%) |
Jan 16, 2024 | 1.070 | 1.080 | 1.020 | 1.020 | 1,957,767 | -0.06(-5.99%) |
Jan 12, 2024 | 1.120 | 1.160 | 1.060 | 1.085 | 2,882,634 | -0.02(-1.36%) |
Jan 11, 2024 | 1.160 | 1.170 | 1.080 | 1.100 | 2,351,808 | -0.06(-5.17%) |
Jan 10, 2024 | 1.230 | 1.230 | 1.150 | 1.160 | 1,974,210 | -0.07(-5.69%) |
Jan 09, 2024 | 1.290 | 1.290 | 1.215 | 1.230 | 2,293,453 | -0.07(-5.38%) |
Jan 08, 2024 | 1.270 | 1.350 | 1.260 | 1.300 | 2,447,404 | +0.01(+0.78%) |
Jan 05, 2024 | 1.320 | 1.340 | 1.260 | 1.290 | 1,968,587 | -0.03(-2.27%) |
Jan 04, 2024 | 1.350 | 1.370 | 1.300 | 1.320 | 2,259,213 | -0.02(-1.49%) |
Jan 03, 2024 | 1.410 | 1.410 | 1.330 | 1.340 | 2,346,043 | -0.07(-4.96%) |
Jan 02, 2024 | 1.420 | 1.500 | 1.380 | 1.410 | 3,077,990 | +0.01(+0.71%) |
Dec 29, 2023 | 1.500 | 1.550 | 1.400 | 1.400 | 4,131,238 | -0.06(-4.11%) |
Dec 28, 2023 | 1.420 | 1.540 | 1.390 | 1.460 | 3,926,805 | +0.09(+6.57%) |
Dec 27, 2023 | 1.370 | 1.400 | 1.340 | 1.370 | 2,454,629 | +0.02(+1.48%) |
Dec 26, 2023 | 1.260 | 1.370 | 1.250 | 1.350 | 2,927,661 | +0.08(+6.30%) |
Dec 22, 2023 | 1.210 | 1.280 | 1.181 | 1.270 | 2,232,928 | +0.06(+4.96%) |
Dec 21, 2023 | 1.200 | 1.220 | 1.160 | 1.210 | 1,633,781 | +0.04(+3.42%) |
Dec 20, 2023 | 1.250 | 1.260 | 1.160 | 1.170 | 2,478,971 | -0.08(-6.40%) |
Dec 19, 2023 | 1.170 | 1.290 | 1.160 | 1.250 | 3,721,276 | +0.10(+8.70%) |
Dec 18, 2023 | 1.210 | 1.240 | 1.135 | 1.150 | 3,990,204 | -0.05(-4.17%) |
Dec 15, 2023 | 1.300 | 1.350 | 1.180 | 1.200 | 17,557,360 | -0.07(-5.51%) |
Dec 14, 2023 | 1.240 | 1.340 | 1.230 | 1.270 | 6,806,055 | +0.07(+5.83%) |
Dec 13, 2023 | 1.120 | 1.220 | 1.060 | 1.200 | 3,804,658 | +0.10(+9.09%) |
Dec 12, 2023 | 1.160 | 1.160 | 1.100 | 1.100 | 1,670,336 | -0.06(-5.17%) |
Dec 11, 2023 | 1.130 | 1.180 | 1.080 | 1.160 | 2,831,085 | +0.02(+1.75%) |
Dec 08, 2023 | 1.090 | 1.160 | 1.060 | 1.140 | 2,700,512 | +0.02(+1.79%) |
Dec 07, 2023 | 1.170 | 1.182 | 1.100 | 1.120 | 3,621,021 | -0.08(-6.67%) |
Dec 06, 2023 | 1.240 | 1.290 | 1.190 | 1.200 | 2,214,547 | -0.04(-3.23%) |
Dec 05, 2023 | 1.280 | 1.315 | 1.220 | 1.240 | 3,553,167 | -0.04(-3.13%) |
Dec 04, 2023 | 1.280 | 1.327 | 1.250 | 1.280 | 3,438,748 | +0.00(+0.00%) |