Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7499 | 0.7700 | 0.7112 | 0.7401 | 128,978 | +0.01(+1.34%) |
Feb 28, 2024 | 0.7200 | 0.7600 | 0.7200 | 0.7303 | 57,847 | -0.00(-0.65%) |
Feb 27, 2024 | 0.7560 | 0.7600 | 0.7200 | 0.7351 | 51,006 | +0.03(+4.86%) |
Feb 26, 2024 | 0.6785 | 0.7200 | 0.6700 | 0.7010 | 142,202 | +0.02(+3.09%) |
Feb 23, 2024 | 0.7600 | 0.8100 | 0.6800 | 0.6800 | 209,655 | -0.08(-10.64%) |
Feb 22, 2024 | 0.8683 | 0.8683 | 0.7055 | 0.7610 | 389,783 | -0.12(-13.52%) |
Feb 21, 2024 | 0.8900 | 0.9506 | 0.8015 | 0.8800 | 122,168 | -0.08(-8.23%) |
Feb 20, 2024 | 1.100 | 1.100 | 0.8911 | 0.9589 | 373,868 | -0.22(-18.38%) |
Feb 16, 2024 | 0.9500 | 1.250 | 0.9100 | 1.175 | 1,313,053 | +0.24(+26.32%) |
Feb 15, 2024 | 0.8580 | 0.9871 | 0.8300 | 0.9300 | 387,217 | +0.12(+14.81%) |
Feb 14, 2024 | 0.7901 | 0.8302 | 0.7477 | 0.8100 | 92,378 | +0.02(+2.52%) |
Feb 13, 2024 | 0.8300 | 0.8301 | 0.7550 | 0.7901 | 58,650 | -0.04(-4.81%) |
Feb 12, 2024 | 0.7503 | 0.8300 | 0.7501 | 0.8300 | 58,105 | +0.05(+6.41%) |
Feb 09, 2024 | 0.8460 | 0.8460 | 0.7573 | 0.7800 | 89,463 | -0.02(-2.50%) |
Feb 08, 2024 | 0.7600 | 0.8290 | 0.7164 | 0.8000 | 207,203 | +0.09(+12.68%) |
Feb 07, 2024 | 0.7198 | 0.7400 | 0.6850 | 0.7100 | 82,301 | -0.00(-0.08%) |
Feb 06, 2024 | 0.6778 | 0.7485 | 0.6778 | 0.7106 | 48,828 | +0.04(+5.43%) |
Feb 05, 2024 | 0.7356 | 0.7600 | 0.6703 | 0.6740 | 49,998 | -0.06(-8.80%) |
Feb 02, 2024 | 0.7734 | 0.7734 | 0.7010 | 0.7390 | 31,653 | -0.01(-0.89%) |
Feb 01, 2024 | 0.7800 | 0.7870 | 0.7456 | 0.7456 | 23,720 | -0.03(-3.29%) |
Jan 31, 2024 | 0.7868 | 0.8200 | 0.7700 | 0.7710 | 74,630 | -0.03(-3.38%) |
Jan 30, 2024 | 0.7518 | 0.7999 | 0.7518 | 0.7980 | 36,795 | +0.01(+1.66%) |
Jan 29, 2024 | 0.7800 | 0.8000 | 0.7510 | 0.7850 | 30,727 | +0.03(+4.58%) |
Jan 26, 2024 | 0.7981 | 0.8101 | 0.7500 | 0.7506 | 27,322 | -0.03(-3.77%) |
Jan 25, 2024 | 0.7000 | 0.8195 | 0.7006 | 0.7800 | 231,529 | +0.03(+4.66%) |
Jan 24, 2024 | 0.7300 | 0.7600 | 0.7160 | 0.7453 | 154,955 | -0.02(-3.21%) |
Jan 23, 2024 | 0.7337 | 0.7890 | 0.6810 | 0.7700 | 1,406,614 | +0.00(+0.20%) |
Jan 22, 2024 | 0.6800 | 0.7685 | 0.6500 | 0.7685 | 131,520 | +0.10(+15.48%) |
Jan 19, 2024 | 0.6796 | 0.6900 | 0.6400 | 0.6655 | 88,350 | -0.05(-7.35%) |
Jan 18, 2024 | 0.7900 | 0.8000 | 0.6500 | 0.7183 | 135,814 | -0.09(-10.77%) |
Jan 17, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8050 | 136,922 | -0.08(-9.55%) |
Jan 16, 2024 | 0.9000 | 0.9600 | 0.8602 | 0.8900 | 142,752 | -0.07(-7.29%) |
Jan 12, 2024 | 1.010 | 1.020 | 0.9400 | 0.9600 | 132,423 | -0.06(-5.88%) |
Jan 11, 2024 | 1.050 | 1.050 | 0.9300 | 1.020 | 213,374 | -0.01(-0.97%) |
Jan 10, 2024 | 1.040 | 1.080 | 0.9990 | 1.030 | 171,055 | -0.02(-1.90%) |
Jan 09, 2024 | 1.140 | 1.140 | 0.8500 | 1.050 | 396,166 | -0.05(-4.55%) |
Jan 08, 2024 | 1.120 | 1.150 | 1.080 | 1.100 | 549,985 | -0.05(-4.35%) |
Jan 05, 2024 | 1.360 | 1.380 | 1.100 | 1.150 | 686,227 | -0.21(-15.44%) |
Jan 04, 2024 | 1.590 | 1.590 | 1.350 | 1.360 | 361,468 | -0.25(-15.53%) |
Jan 03, 2024 | 1.510 | 1.670 | 1.500 | 1.610 | 740,508 | +0.03(+1.90%) |
Jan 02, 2024 | 1.620 | 1.830 | 1.510 | 1.580 | 1,303,173 | -0.42(-21.00%) |
Dec 29, 2023 | 1.730 | 2.260 | 1.420 | 2.000 | 21,569,376 | +0.62(+44.93%) |
Dec 28, 2023 | 1.180 | 1.400 | 1.180 | 1.380 | 292,538 | +0.18(+15.00%) |
Dec 27, 2023 | 1.240 | 1.320 | 1.180 | 1.200 | 171,831 | -0.05(-4.00%) |
Dec 26, 2023 | 1.200 | 1.330 | 1.180 | 1.250 | 206,169 | +0.06(+5.04%) |
Dec 22, 2023 | 1.190 | 1.240 | 1.190 | 1.190 | 60,419 | -0.05(-4.03%) |
Dec 21, 2023 | 1.230 | 1.280 | 1.150 | 1.240 | 123,159 | -0.04(-3.13%) |
Dec 20, 2023 | 1.180 | 1.330 | 1.130 | 1.280 | 365,605 | +0.10(+8.94%) |
Dec 19, 2023 | 1.230 | 1.240 | 1.155 | 1.175 | 176,229 | -0.07(-6.00%) |
Dec 18, 2023 | 1.320 | 1.320 | 1.195 | 1.250 | 90,402 | -0.08(-6.02%) |
Dec 15, 2023 | 1.350 | 1.350 | 1.252 | 1.330 | 90,268 | +0.08(+6.40%) |
Dec 14, 2023 | 1.190 | 1.320 | 1.180 | 1.250 | 164,389 | +0.07(+5.93%) |
Dec 13, 2023 | 1.040 | 1.190 | 1.040 | 1.180 | 285,773 | +0.07(+6.31%) |
Dec 12, 2023 | 1.270 | 1.310 | 1.040 | 1.110 | 381,660 | -0.23(-17.16%) |
Dec 11, 2023 | 1.250 | 1.390 | 1.250 | 1.340 | 589,708 | -0.17(-11.26%) |
Dec 08, 2023 | 2.220 | 2.250 | 1.300 | 1.510 | 6,762,385 | -0.47(-23.74%) |
Dec 07, 2023 | 4.950 | 4.950 | 1.890 | 1.980 | 1,084,616 | +1.87(+1635.32%) |
Dec 06, 2023 | 0.1220 | 0.1225 | 0.1131 | 0.1141 | 1,269,558 | -0.00(-4.12%) |
Dec 05, 2023 | 0.1160 | 0.1160 | 0.1150 | 0.1190 | 1,656,944 | -0.00(-0.83%) |
Dec 04, 2023 | 0.1560 | 0.1638 | 0.1114 | 0.1200 | 5,389,864 | +0.01(+4.62%) |