Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.210 | 1.340 | 1.190 | 1.290 | 1,024,430 | +0.13(+11.21%) |
Feb 28, 2024 | 1.020 | 1.180 | 1.000 | 1.160 | 602,262 | +0.17(+17.15%) |
Feb 27, 2024 | 0.9500 | 1.050 | 0.9500 | 0.9902 | 462,232 | +0.02(+2.08%) |
Feb 26, 2024 | 0.9900 | 1.040 | 0.8253 | 0.9700 | 274,565 | -0.03(-2.51%) |
Feb 23, 2024 | 0.8200 | 1.030 | 0.8004 | 0.9950 | 467,444 | +0.17(+20.17%) |
Feb 22, 2024 | 0.7920 | 0.8300 | 0.7828 | 0.8280 | 176,844 | +0.03(+3.63%) |
Feb 21, 2024 | 0.7771 | 0.8200 | 0.7550 | 0.7990 | 182,398 | +0.01(+0.63%) |
Feb 20, 2024 | 0.8200 | 0.8300 | 0.7720 | 0.7940 | 235,436 | -0.03(-4.22%) |
Feb 16, 2024 | 0.8310 | 0.8400 | 0.8010 | 0.8290 | 150,010 | -0.00(-0.25%) |
Feb 15, 2024 | 0.8199 | 0.8600 | 0.8199 | 0.8311 | 256,732 | +0.01(+1.48%) |
Feb 14, 2024 | 0.7700 | 0.8200 | 0.7650 | 0.8190 | 204,006 | +0.03(+3.67%) |
Feb 13, 2024 | 0.7900 | 0.8249 | 0.7711 | 0.7900 | 222,322 | -0.02(-2.41%) |
Feb 12, 2024 | 0.8000 | 0.8095 | 0.7700 | 0.8095 | 288,294 | +0.04(+5.44%) |
Feb 09, 2024 | 0.7799 | 0.8259 | 0.7410 | 0.7677 | 267,151 | -0.02(-2.70%) |
Feb 08, 2024 | 0.7322 | 0.8000 | 0.7322 | 0.7890 | 238,206 | +0.02(+2.52%) |
Feb 07, 2024 | 0.7500 | 0.7900 | 0.7071 | 0.7696 | 416,615 | +0.00(+0.16%) |
Feb 06, 2024 | 0.8600 | 0.8800 | 0.7500 | 0.7684 | 1,245,036 | -0.07(-8.60%) |
Feb 05, 2024 | 0.8915 | 0.9156 | 0.8295 | 0.8407 | 329,397 | -0.03(-3.37%) |
Feb 02, 2024 | 0.9800 | 1.003 | 0.8520 | 0.8700 | 589,901 | -0.12(-11.72%) |
Feb 01, 2024 | 1.010 | 1.050 | 0.9650 | 0.9855 | 310,708 | -0.03(-3.38%) |
Jan 31, 2024 | 1.060 | 1.090 | 1.010 | 1.020 | 238,206 | -0.04(-3.77%) |
Jan 30, 2024 | 1.130 | 1.140 | 1.040 | 1.060 | 314,258 | -0.08(-7.02%) |
Jan 29, 2024 | 1.090 | 1.188 | 1.040 | 1.140 | 556,840 | +0.07(+6.54%) |
Jan 26, 2024 | 1.000 | 1.100 | 0.9400 | 1.070 | 691,040 | +0.02(+1.90%) |
Jan 25, 2024 | 1.100 | 1.160 | 1.028 | 1.050 | 334,005 | -0.03(-2.78%) |
Jan 24, 2024 | 1.210 | 1.248 | 1.080 | 1.080 | 319,717 | -0.13(-10.74%) |
Jan 23, 2024 | 1.290 | 1.295 | 1.150 | 1.210 | 351,937 | -0.07(-5.47%) |
Jan 22, 2024 | 1.330 | 1.330 | 1.210 | 1.280 | 478,265 | +0.01(+0.79%) |
Jan 19, 2024 | 1.360 | 1.360 | 1.200 | 1.270 | 206,850 | -0.08(-5.93%) |
Jan 18, 2024 | 1.270 | 1.400 | 1.270 | 1.350 | 173,308 | +0.08(+6.30%) |
Jan 17, 2024 | 1.350 | 1.458 | 1.250 | 1.270 | 209,345 | -0.06(-4.51%) |
Jan 16, 2024 | 1.420 | 1.490 | 1.320 | 1.330 | 247,343 | -0.08(-5.67%) |
Jan 12, 2024 | 1.600 | 1.600 | 1.390 | 1.410 | 404,045 | -0.22(-13.50%) |
Jan 11, 2024 | 1.610 | 1.670 | 1.550 | 1.630 | 333,171 | -0.01(-0.61%) |
Jan 10, 2024 | 1.790 | 1.790 | 1.500 | 1.640 | 713,341 | -0.15(-8.38%) |
Jan 09, 2024 | 1.450 | 1.930 | 1.440 | 1.790 | 1,599,373 | +0.36(+25.17%) |
Jan 08, 2024 | 1.360 | 1.445 | 1.300 | 1.430 | 263,715 | +0.09(+7.12%) |
Jan 05, 2024 | 1.320 | 1.370 | 1.300 | 1.335 | 215,268 | +0.00(+0.38%) |
Jan 04, 2024 | 1.340 | 1.350 | 1.310 | 1.330 | 71,075 | +0.00(+0.00%) |
Jan 03, 2024 | 1.360 | 1.360 | 1.320 | 1.330 | 213,314 | -0.05(-3.62%) |
Jan 02, 2024 | 1.430 | 1.440 | 1.320 | 1.380 | 264,313 | -0.01(-0.72%) |
Dec 29, 2023 | 1.510 | 1.510 | 1.350 | 1.390 | 420,253 | -0.06(-4.14%) |
Dec 28, 2023 | 1.550 | 1.600 | 1.440 | 1.450 | 294,488 | -0.10(-6.45%) |
Dec 27, 2023 | 1.630 | 1.650 | 1.550 | 1.550 | 302,326 | -0.07(-4.32%) |
Dec 26, 2023 | 1.570 | 1.635 | 1.560 | 1.620 | 306,472 | +0.06(+3.85%) |
Dec 22, 2023 | 1.520 | 1.560 | 1.460 | 1.560 | 533,438 | +0.08(+5.41%) |
Dec 21, 2023 | 1.460 | 1.525 | 1.410 | 1.480 | 340,673 | +0.00(+0.34%) |
Dec 20, 2023 | 1.600 | 1.610 | 1.475 | 1.475 | 364,671 | -0.14(-8.39%) |
Dec 19, 2023 | 1.510 | 1.700 | 1.440 | 1.610 | 863,206 | +0.01(+0.63%) |
Dec 18, 2023 | 1.630 | 1.780 | 1.580 | 1.600 | 857,518 | +0.04(+2.56%) |
Dec 15, 2023 | 1.490 | 1.590 | 1.410 | 1.560 | 580,776 | +0.10(+6.85%) |
Dec 14, 2023 | 1.520 | 1.580 | 1.410 | 1.460 | 694,741 | -0.12(-7.59%) |
Dec 13, 2023 | 1.340 | 1.650 | 1.330 | 1.580 | 812,496 | +0.22(+16.18%) |
Dec 12, 2023 | 1.380 | 1.420 | 1.250 | 1.360 | 680,303 | +0.00(+0.00%) |
Dec 11, 2023 | 1.690 | 1.690 | 1.350 | 1.360 | 831,996 | -0.30(-18.07%) |
Dec 08, 2023 | 1.700 | 1.717 | 1.630 | 1.660 | 440,602 | -0.03(-1.78%) |
Dec 07, 2023 | 1.640 | 1.745 | 1.520 | 1.690 | 1,129,300 | +0.14(+9.03%) |
Dec 06, 2023 | 1.520 | 1.840 | 1.450 | 1.550 | 1,772,333 | +0.11(+7.64%) |
Dec 05, 2023 | 1.920 | 2.010 | 1.350 | 1.440 | 2,045,977 | -0.52(-26.53%) |
Dec 04, 2023 | 1.380 | 2.170 | 1.370 | 1.960 | 4,983,135 | +0.58(+42.03%) |