Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.150 | 1.210 | 1.100 | 1.160 | 131,318 | -0.01(-0.85%) |
Mar 27, 2024 | 1.090 | 1.190 | 1.061 | 1.170 | 80,414 | +0.10(+9.35%) |
Mar 26, 2024 | 1.080 | 1.100 | 1.060 | 1.070 | 62,595 | +0.03(+2.39%) |
Mar 25, 2024 | 1.120 | 1.120 | 1.040 | 1.045 | 84,378 | -0.06(-5.00%) |
Mar 22, 2024 | 1.100 | 1.190 | 1.060 | 1.100 | 1,008,210 | +0.03(+2.80%) |
Mar 21, 2024 | 1.040 | 1.080 | 1.000 | 1.070 | 69,259 | +0.03(+2.88%) |
Mar 20, 2024 | 0.9700 | 1.075 | 0.9700 | 1.040 | 63,940 | +0.05(+5.05%) |
Mar 19, 2024 | 1.000 | 1.040 | 0.9900 | 0.9900 | 37,471 | -0.01(-1.00%) |
Mar 18, 2024 | 1.010 | 1.060 | 1.000 | 1.000 | 24,594 | -0.02(-1.96%) |
Mar 15, 2024 | 1.010 | 1.067 | 1.010 | 1.020 | 22,212 | +0.00(+0.00%) |
Mar 14, 2024 | 1.010 | 1.030 | 0.9902 | 1.020 | 50,875 | -0.01(-0.97%) |
Mar 13, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 69,107 | -0.03(-2.83%) |
Mar 12, 2024 | 1.090 | 1.130 | 1.060 | 1.060 | 23,602 | +0.00(+0.00%) |
Mar 11, 2024 | 1.120 | 1.140 | 1.060 | 1.060 | 32,851 | -0.04(-3.64%) |
Mar 08, 2024 | 1.100 | 1.150 | 1.090 | 1.100 | 34,008 | +0.01(+0.92%) |
Mar 07, 2024 | 1.150 | 1.150 | 1.090 | 1.090 | 38,670 | -0.04(-3.54%) |
Mar 06, 2024 | 1.100 | 1.150 | 1.090 | 1.130 | 22,905 | +0.01(+0.89%) |
Mar 05, 2024 | 1.260 | 1.260 | 1.070 | 1.120 | 113,670 | -0.12(-9.68%) |
Mar 04, 2024 | 1.200 | 1.360 | 1.140 | 1.240 | 277,286 | +0.11(+9.73%) |
Mar 01, 2024 | 1.070 | 1.130 | 1.070 | 1.130 | 38,983 | +0.04(+3.67%) |
Feb 29, 2024 | 1.080 | 1.147 | 1.030 | 1.090 | 200,834 | +0.04(+3.32%) |
Feb 28, 2024 | 1.020 | 1.090 | 0.9900 | 1.055 | 64,723 | +0.05(+5.50%) |
Feb 27, 2024 | 0.9201 | 1.010 | 0.9201 | 1.000 | 49,731 | +0.08(+8.70%) |
Feb 26, 2024 | 0.9300 | 0.9500 | 0.8960 | 0.9200 | 15,567 | +0.02(+2.68%) |
Feb 23, 2024 | 0.8960 | 0.9200 | 0.8960 | 0.8960 | 17,356 | +0.00(+0.00%) |
Feb 22, 2024 | 0.8950 | 0.9099 | 0.8950 | 0.8960 | 22,128 | +0.00(+0.11%) |
Feb 21, 2024 | 0.9000 | 0.9200 | 0.8950 | 0.8950 | 25,728 | -0.03(-2.76%) |
Feb 20, 2024 | 0.9000 | 0.9740 | 0.9000 | 0.9204 | 91,845 | +0.02(+2.27%) |
Feb 16, 2024 | 0.8960 | 0.9299 | 0.8450 | 0.9000 | 53,865 | +0.06(+7.09%) |
Feb 15, 2024 | 0.8100 | 0.8598 | 0.7500 | 0.8404 | 45,292 | -0.02(-2.30%) |
Feb 14, 2024 | 0.8400 | 0.8960 | 0.8000 | 0.8602 | 63,952 | +0.02(+2.39%) |
Feb 13, 2024 | 0.8410 | 0.8600 | 0.8000 | 0.8401 | 14,918 | -0.00(-0.11%) |
Feb 12, 2024 | 0.8225 | 0.8595 | 0.8200 | 0.8410 | 8,280 | +0.02(+2.25%) |
Feb 09, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8225 | 19,496 | +0.00(+0.30%) |
Feb 08, 2024 | 0.8200 | 0.8390 | 0.8100 | 0.8200 | 11,125 | +0.01(+1.23%) |
Feb 07, 2024 | 0.8399 | 0.8399 | 0.7800 | 0.8100 | 42,698 | -0.03(-3.57%) |
Feb 06, 2024 | 0.7700 | 0.8681 | 0.7700 | 0.8400 | 35,730 | +0.07(+9.09%) |
Feb 05, 2024 | 0.8073 | 0.8345 | 0.7650 | 0.7700 | 26,188 | -0.01(-0.76%) |
Feb 02, 2024 | 0.8100 | 0.8400 | 0.7759 | 0.7759 | 53,268 | -0.02(-2.01%) |
Feb 01, 2024 | 0.7800 | 0.8200 | 0.7650 | 0.7918 | 21,428 | +0.00(+0.23%) |
Jan 31, 2024 | 0.8150 | 0.8500 | 0.7800 | 0.7900 | 15,229 | +0.00(+0.00%) |
Jan 30, 2024 | 0.8100 | 0.8200 | 0.7900 | 0.7900 | 7,260 | +0.00(+0.00%) |
Jan 29, 2024 | 0.8100 | 0.8500 | 0.7700 | 0.7900 | 20,936 | -0.00(-0.04%) |
Jan 26, 2024 | 0.8001 | 0.8250 | 0.7600 | 0.7903 | 10,282 | -0.00(-0.09%) |
Jan 25, 2024 | 0.8200 | 0.8400 | 0.7900 | 0.7910 | 31,604 | -0.01(-1.13%) |
Jan 24, 2024 | 0.7600 | 0.8220 | 0.7600 | 0.8000 | 38,630 | +0.03(+4.56%) |
Jan 23, 2024 | 0.7700 | 0.7994 | 0.7564 | 0.7651 | 16,214 | -0.00(-0.64%) |
Jan 22, 2024 | 0.7600 | 0.8000 | 0.7500 | 0.7700 | 6,484 | +0.02(+2.26%) |
Jan 19, 2024 | 0.7755 | 0.7997 | 0.7525 | 0.7530 | 28,682 | -0.02(-2.14%) |
Jan 18, 2024 | 0.7800 | 0.7800 | 0.7600 | 0.7695 | 7,600 | -0.01(-1.14%) |
Jan 17, 2024 | 0.7800 | 0.8200 | 0.7600 | 0.7784 | 16,896 | -0.04(-5.05%) |
Jan 16, 2024 | 0.8276 | 0.8798 | 0.7788 | 0.8198 | 11,844 | +0.00(+0.26%) |
Jan 12, 2024 | 0.8177 | 0.8177 | 0.7800 | 0.8177 | 9,945 | +0.00(+0.00%) |
Jan 11, 2024 | 0.8497 | 0.8497 | 0.8000 | 0.8177 | 23,332 | -0.03(-3.79%) |
Jan 10, 2024 | 0.8210 | 0.8515 | 0.8008 | 0.8499 | 33,574 | +0.01(+1.78%) |
Jan 09, 2024 | 0.8700 | 0.8800 | 0.8127 | 0.8350 | 23,423 | -0.02(-2.45%) |
Jan 08, 2024 | 0.8500 | 0.8700 | 0.8264 | 0.8560 | 20,783 | +0.01(+0.71%) |
Jan 05, 2024 | 0.8600 | 0.8780 | 0.8201 | 0.8500 | 21,942 | +0.01(+1.49%) |
Jan 04, 2024 | 0.8500 | 0.8800 | 0.8375 | 0.8375 | 10,953 | -0.02(-2.05%) |
Jan 03, 2024 | 0.8500 | 0.8810 | 0.8401 | 0.8550 | 9,065 | -0.01(-0.93%) |