Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.130 | 1.140 | 1.070 | 1.130 | 678,043 | +0.00(+0.00%) |
Feb 28, 2024 | 1.220 | 1.222 | 1.070 | 1.130 | 1,269,928 | -0.09(-7.38%) |
Feb 27, 2024 | 1.190 | 1.280 | 1.170 | 1.220 | 1,027,188 | +0.02(+1.67%) |
Feb 26, 2024 | 1.190 | 1.240 | 1.140 | 1.200 | 1,268,052 | +0.02(+1.69%) |
Feb 23, 2024 | 1.070 | 1.280 | 1.010 | 1.180 | 2,666,648 | +0.04(+3.51%) |
Feb 22, 2024 | 1.300 | 1.380 | 1.130 | 1.140 | 2,949,795 | -0.13(-10.24%) |
Feb 21, 2024 | 1.000 | 1.300 | 0.9937 | 1.270 | 4,550,241 | +0.25(+24.51%) |
Feb 20, 2024 | 1.120 | 1.280 | 0.9950 | 1.020 | 6,340,259 | -0.07(-6.42%) |
Feb 16, 2024 | 0.8800 | 1.150 | 0.8264 | 1.090 | 7,105,304 | +0.24(+28.98%) |
Feb 15, 2024 | 0.9000 | 0.9300 | 0.8055 | 0.8451 | 1,990,099 | -0.11(-11.29%) |
Feb 14, 2024 | 0.9395 | 0.9808 | 0.9101 | 0.9527 | 800,453 | +0.03(+3.33%) |
Feb 13, 2024 | 1.020 | 1.110 | 0.9203 | 0.9220 | 2,268,703 | -0.17(-15.41%) |
Feb 12, 2024 | 0.9000 | 1.160 | 0.8680 | 1.090 | 3,834,262 | +0.11(+11.18%) |
Feb 09, 2024 | 0.9232 | 1.080 | 0.9123 | 0.9804 | 3,054,516 | -0.10(-9.22%) |
Feb 08, 2024 | 1.100 | 1.390 | 0.8753 | 1.080 | 29,544,716 | +0.28(+34.83%) |
Feb 07, 2024 | 0.6500 | 0.8290 | 0.6350 | 0.8010 | 6,510,771 | +0.17(+26.88%) |
Feb 06, 2024 | 0.6200 | 0.6750 | 0.6200 | 0.6313 | 83,088 | +0.03(+4.33%) |
Feb 05, 2024 | 0.6470 | 0.6470 | 0.6050 | 0.6051 | 128,588 | -0.02(-2.92%) |
Feb 02, 2024 | 0.6300 | 0.6400 | 0.6210 | 0.6233 | 87,691 | -0.01(-1.00%) |
Feb 01, 2024 | 0.6840 | 0.6890 | 0.6296 | 0.6296 | 144,417 | -0.01(-1.62%) |
Jan 31, 2024 | 0.6580 | 0.6908 | 0.6400 | 0.6400 | 142,383 | -0.01(-2.02%) |
Jan 30, 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6532 | 108,744 | -0.05(-6.69%) |
Jan 29, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 68,316 | +0.01(+0.72%) |
Jan 26, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6950 | 40,008 | -0.01(-0.86%) |
Jan 25, 2024 | 0.7300 | 0.7299 | 0.6844 | 0.7010 | 121,671 | -0.01(-1.27%) |
Jan 24, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 93,712 | +0.02(+3.05%) |
Jan 23, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6890 | 105,310 | +0.05(+7.74%) |
Jan 22, 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6395 | 101,671 | +0.01(+1.49%) |
Jan 19, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6301 | 121,659 | -0.01(-1.58%) |
Jan 18, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6402 | 143,496 | -0.01(-1.52%) |
Jan 17, 2024 | 0.7000 | 0.7000 | 0.6175 | 0.6501 | 380,902 | -0.05(-7.13%) |
Jan 16, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 145,869 | -0.03(-4.54%) |
Jan 12, 2024 | 0.7100 | 0.7490 | 0.7100 | 0.7333 | 87,440 | +0.01(+1.85%) |
Jan 11, 2024 | 0.7970 | 0.7970 | 0.7048 | 0.7200 | 264,342 | -0.03(-4.32%) |
Jan 10, 2024 | 0.7800 | 0.8100 | 0.7521 | 0.7525 | 286,178 | -0.03(-3.53%) |
Jan 09, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 150,165 | -0.01(-1.28%) |
Jan 08, 2024 | 0.8020 | 0.8200 | 0.7900 | 0.7901 | 151,045 | -0.01(-1.24%) |
Jan 05, 2024 | 0.8199 | 0.8199 | 0.7780 | 0.8000 | 112,333 | -0.02(-2.08%) |
Jan 04, 2024 | 0.8000 | 0.8250 | 0.7640 | 0.8170 | 198,828 | -0.00(-0.37%) |
Jan 03, 2024 | 0.8299 | 0.8300 | 0.7801 | 0.8200 | 125,345 | -0.01(-1.20%) |
Jan 02, 2024 | 0.7900 | 0.8442 | 0.7850 | 0.8300 | 198,011 | +0.02(+2.47%) |
Dec 29, 2023 | 0.8000 | 0.8585 | 0.7900 | 0.8100 | 354,265 | -0.00(-0.21%) |
Dec 28, 2023 | 0.8374 | 0.8750 | 0.8010 | 0.8117 | 395,848 | -0.03(-3.37%) |
Dec 27, 2023 | 0.7800 | 0.8880 | 0.7800 | 0.8400 | 706,549 | +0.05(+6.11%) |
Dec 26, 2023 | 0.7600 | 0.8200 | 0.7600 | 0.7916 | 533,250 | +0.05(+6.40%) |
Dec 22, 2023 | 0.7100 | 0.7827 | 0.7100 | 0.7440 | 389,499 | -0.04(-4.94%) |
Dec 21, 2023 | 0.7684 | 0.7900 | 0.7580 | 0.7827 | 142,896 | +0.01(+0.73%) |
Dec 20, 2023 | 0.7900 | 0.8250 | 0.7500 | 0.7770 | 354,737 | -0.00(-0.13%) |
Dec 19, 2023 | 0.7300 | 0.7900 | 0.7200 | 0.7780 | 427,621 | +0.06(+8.06%) |
Dec 18, 2023 | 0.7083 | 0.7500 | 0.7083 | 0.7200 | 131,236 | +0.00(+0.00%) |
Dec 15, 2023 | 0.7480 | 0.7900 | 0.7023 | 0.7200 | 223,289 | -0.02(-2.70%) |
Dec 14, 2023 | 0.6805 | 0.7500 | 0.6805 | 0.7400 | 270,638 | +0.03(+3.54%) |
Dec 13, 2023 | 0.6900 | 0.7200 | 0.6680 | 0.7147 | 341,338 | +0.03(+4.02%) |
Dec 12, 2023 | 0.7500 | 0.7790 | 0.6757 | 0.6871 | 658,040 | -0.10(-12.47%) |
Dec 11, 2023 | 0.7600 | 0.7999 | 0.7300 | 0.7850 | 579,978 | -0.02(-1.88%) |
Dec 08, 2023 | 0.6600 | 0.8888 | 0.6600 | 0.8000 | 2,293,290 | +0.10(+14.30%) |
Dec 07, 2023 | 0.8600 | 0.9099 | 0.6500 | 0.6999 | 15,436,405 | -0.02(-2.66%) |
Dec 06, 2023 | 0.6400 | 0.7900 | 0.6240 | 0.7190 | 1,436,284 | +0.09(+15.04%) |
Dec 05, 2023 | 0.6503 | 0.6503 | 0.6250 | 0.6250 | 136,699 | -0.01(-0.83%) |
Dec 04, 2023 | 0.6629 | 0.6645 | 0.6300 | 0.6302 | 131,627 | -0.04(-5.94%) |