Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.220 | 1.290 | 1.190 | 1.250 | 282,880 | +0.06(+5.04%) |
Mar 27, 2024 | 1.230 | 1.250 | 1.160 | 1.190 | 372,225 | -0.05(-4.03%) |
Mar 26, 2024 | 1.210 | 1.290 | 1.180 | 1.240 | 134,064 | +0.01(+0.81%) |
Mar 25, 2024 | 1.290 | 1.294 | 1.180 | 1.230 | 137,003 | -0.05(-3.91%) |
Mar 22, 2024 | 1.310 | 1.320 | 1.200 | 1.280 | 212,141 | +0.01(+0.79%) |
Mar 21, 2024 | 1.270 | 1.320 | 1.250 | 1.270 | 107,211 | -0.02(-1.55%) |
Mar 20, 2024 | 1.190 | 1.290 | 1.120 | 1.290 | 408,181 | +0.10(+8.40%) |
Mar 19, 2024 | 1.070 | 1.190 | 1.070 | 1.190 | 322,123 | +0.09(+8.18%) |
Mar 18, 2024 | 1.140 | 1.140 | 1.070 | 1.100 | 361,241 | +0.00(+0.00%) |
Mar 15, 2024 | 1.110 | 1.140 | 1.050 | 1.100 | 353,012 | -0.01(-0.90%) |
Mar 14, 2024 | 1.220 | 1.220 | 1.080 | 1.110 | 246,435 | -0.11(-9.02%) |
Mar 13, 2024 | 1.240 | 1.240 | 1.170 | 1.220 | 186,739 | -0.01(-0.81%) |
Mar 12, 2024 | 1.200 | 1.270 | 1.171 | 1.230 | 207,312 | +0.00(+0.00%) |
Mar 11, 2024 | 1.270 | 1.270 | 1.200 | 1.230 | 229,852 | +0.00(+0.00%) |
Mar 08, 2024 | 1.240 | 1.280 | 1.211 | 1.230 | 149,199 | +0.01(+0.82%) |
Mar 07, 2024 | 1.280 | 1.280 | 1.180 | 1.220 | 462,750 | -0.02(-1.61%) |
Mar 06, 2024 | 1.270 | 1.290 | 1.170 | 1.240 | 471,316 | -0.06(-4.62%) |
Mar 05, 2024 | 1.470 | 1.470 | 1.260 | 1.300 | 482,407 | -0.18(-12.16%) |
Mar 04, 2024 | 1.370 | 1.520 | 1.360 | 1.480 | 449,477 | +0.12(+8.82%) |
Mar 01, 2024 | 1.340 | 1.420 | 1.310 | 1.360 | 549,598 | +0.04(+3.03%) |
Feb 29, 2024 | 1.600 | 1.760 | 1.250 | 1.320 | 2,374,282 | -0.25(-15.92%) |
Feb 28, 2024 | 1.560 | 1.580 | 1.400 | 1.570 | 1,164,765 | +0.08(+5.37%) |
Feb 27, 2024 | 1.380 | 1.547 | 1.362 | 1.490 | 2,114,544 | +0.13(+9.56%) |
Feb 26, 2024 | 1.400 | 1.430 | 1.300 | 1.360 | 1,639,983 | +0.00(+0.00%) |
Feb 23, 2024 | 1.350 | 1.420 | 1.260 | 1.360 | 1,968,174 | +0.00(+0.00%) |
Feb 22, 2024 | 1.260 | 1.430 | 1.160 | 1.360 | 5,598,597 | +0.13(+10.57%) |
Feb 21, 2024 | 1.110 | 1.250 | 1.110 | 1.230 | 2,895,450 | +0.15(+13.89%) |
Feb 20, 2024 | 1.090 | 1.140 | 1.022 | 1.080 | 3,109,586 | +0.02(+1.89%) |
Feb 16, 2024 | 0.9600 | 1.078 | 0.9404 | 1.060 | 2,659,772 | +0.10(+10.44%) |
Feb 15, 2024 | 0.9700 | 0.9800 | 0.9350 | 0.9598 | 778,529 | -0.02(-1.55%) |
Feb 14, 2024 | 0.9714 | 0.9890 | 0.9311 | 0.9749 | 250,928 | +0.02(+2.62%) |
Feb 13, 2024 | 0.9304 | 0.9900 | 0.9101 | 0.9500 | 458,164 | -0.01(-0.67%) |
Feb 12, 2024 | 0.9400 | 0.9700 | 0.9301 | 0.9564 | 632,119 | +0.02(+1.74%) |
Feb 09, 2024 | 0.9418 | 0.9598 | 0.8750 | 0.9400 | 1,844,180 | +0.00(+0.00%) |
Feb 08, 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9400 | 567,440 | +0.02(+2.17%) |
Feb 07, 2024 | 0.9200 | 0.9500 | 0.9000 | 0.9200 | 408,032 | +0.00(+0.25%) |
Feb 06, 2024 | 0.9801 | 1.010 | 0.8950 | 0.9177 | 1,228,598 | -0.06(-6.36%) |
Feb 05, 2024 | 0.9500 | 1.090 | 0.9500 | 0.9800 | 878,423 | -0.00(-0.41%) |
Feb 02, 2024 | 1.010 | 1.030 | 0.9622 | 0.9840 | 187,417 | -0.02(-1.60%) |
Feb 01, 2024 | 0.9300 | 1.040 | 0.9100 | 1.000 | 1,302,702 | +0.07(+7.53%) |
Jan 31, 2024 | 0.8800 | 0.9400 | 0.8500 | 0.9300 | 1,759,040 | +0.04(+4.49%) |
Jan 30, 2024 | 0.9600 | 0.9625 | 0.8889 | 0.8900 | 508,010 | -0.06(-6.33%) |
Jan 29, 2024 | 0.9548 | 0.9600 | 0.9000 | 0.9501 | 458,079 | -0.01(-1.03%) |
Jan 26, 2024 | 0.9600 | 0.9799 | 0.9200 | 0.9600 | 356,190 | -0.00(-0.10%) |
Jan 25, 2024 | 0.8900 | 0.9745 | 0.8900 | 0.9610 | 1,397,815 | +0.05(+5.84%) |
Jan 24, 2024 | 0.9008 | 0.9290 | 0.8900 | 0.9080 | 142,099 | +0.01(+0.89%) |
Jan 23, 2024 | 0.8400 | 0.9187 | 0.8400 | 0.9000 | 525,092 | +0.06(+7.76%) |
Jan 22, 2024 | 0.8244 | 0.8600 | 0.8200 | 0.8352 | 138,353 | +0.01(+1.52%) |
Jan 19, 2024 | 0.8000 | 0.8529 | 0.8000 | 0.8227 | 52,286 | -0.00(-0.44%) |
Jan 18, 2024 | 0.8482 | 0.8799 | 0.8206 | 0.8263 | 194,805 | -0.02(-2.93%) |
Jan 17, 2024 | 0.8995 | 0.9110 | 0.8447 | 0.8512 | 142,230 | -0.03(-3.36%) |
Jan 16, 2024 | 0.9033 | 0.8995 | 0.8505 | 0.8808 | 77,442 | -0.01(-0.59%) |
Jan 12, 2024 | 0.9003 | 0.9003 | 0.8821 | 0.8860 | 129,526 | -0.02(-2.46%) |
Jan 11, 2024 | 0.9400 | 0.9400 | 0.8810 | 0.9083 | 157,873 | -0.03(-3.37%) |
Jan 10, 2024 | 0.9300 | 0.9500 | 0.8900 | 0.9400 | 248,190 | +0.00(+0.01%) |
Jan 09, 2024 | 0.8801 | 0.9700 | 0.8801 | 0.9399 | 774,443 | +0.06(+6.79%) |
Jan 08, 2024 | 0.8417 | 0.8900 | 0.8417 | 0.8801 | 264,349 | +0.04(+4.77%) |
Jan 05, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8400 | 151,468 | -0.01(-1.18%) |
Jan 04, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8500 | 112,165 | -0.00(-0.06%) |
Jan 03, 2024 | 0.8700 | 0.8799 | 0.8502 | 0.8505 | 171,440 | -0.02(-2.47%) |