Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.250 | 1.300 | 1.150 | 1.150 | 649,318 | -0.09(-7.26%) |
Feb 28, 2024 | 1.210 | 1.300 | 1.190 | 1.240 | 656,647 | +0.03(+2.90%) |
Feb 27, 2024 | 1.180 | 1.220 | 1.180 | 1.205 | 467,952 | +0.02(+1.26%) |
Feb 26, 2024 | 1.190 | 1.210 | 1.170 | 1.190 | 362,672 | +0.01(+0.85%) |
Feb 23, 2024 | 1.170 | 1.200 | 1.160 | 1.180 | 219,029 | +0.00(+0.00%) |
Feb 22, 2024 | 1.150 | 1.220 | 1.140 | 1.180 | 389,429 | -0.01(-0.84%) |
Feb 21, 2024 | 1.240 | 1.240 | 1.140 | 1.190 | 428,394 | -0.03(-2.46%) |
Feb 20, 2024 | 1.170 | 1.260 | 1.160 | 1.220 | 991,364 | +0.07(+6.09%) |
Feb 16, 2024 | 1.050 | 1.160 | 1.040 | 1.150 | 744,747 | +0.11(+10.58%) |
Feb 15, 2024 | 1.050 | 1.070 | 1.020 | 1.040 | 496,215 | -0.01(-0.95%) |
Feb 14, 2024 | 1.050 | 1.060 | 1.010 | 1.050 | 408,133 | +0.02(+1.94%) |
Feb 13, 2024 | 1.050 | 1.070 | 1.000 | 1.030 | 838,541 | -0.02(-1.90%) |
Feb 12, 2024 | 1.020 | 1.100 | 0.9850 | 1.050 | 2,455,012 | +0.12(+12.90%) |
Feb 09, 2024 | 0.9100 | 0.9310 | 0.9045 | 0.9300 | 272,659 | +0.02(+2.19%) |
Feb 08, 2024 | 0.9100 | 0.9200 | 0.8934 | 0.9101 | 153,853 | -0.01(-0.85%) |
Feb 07, 2024 | 0.9400 | 0.9443 | 0.9111 | 0.9179 | 160,883 | -0.01(-1.19%) |
Feb 06, 2024 | 0.9074 | 0.9300 | 0.8901 | 0.9290 | 227,415 | +0.02(+2.60%) |
Feb 05, 2024 | 0.9300 | 0.9311 | 0.8830 | 0.9055 | 595,539 | -0.03(-2.79%) |
Feb 02, 2024 | 0.9200 | 0.9393 | 0.9050 | 0.9315 | 460,668 | +0.00(+0.08%) |
Feb 01, 2024 | 0.9391 | 0.9447 | 0.9050 | 0.9308 | 160,166 | -0.01(-0.60%) |
Jan 31, 2024 | 0.9400 | 0.9452 | 0.9246 | 0.9364 | 101,007 | -0.01(-0.56%) |
Jan 30, 2024 | 0.9162 | 0.9590 | 0.9162 | 0.9417 | 179,019 | +0.03(+3.13%) |
Jan 29, 2024 | 0.9301 | 0.9500 | 0.9130 | 0.9131 | 356,124 | -0.02(-1.77%) |
Jan 26, 2024 | 0.9400 | 0.9400 | 0.9125 | 0.9296 | 104,219 | -0.00(-0.04%) |
Jan 25, 2024 | 0.9200 | 0.9326 | 0.9050 | 0.9300 | 149,375 | +0.01(+1.53%) |
Jan 24, 2024 | 0.9350 | 0.9399 | 0.9103 | 0.9160 | 268,444 | -0.01(-1.51%) |
Jan 23, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 118,918 | +0.00(+0.00%) |
Jan 22, 2024 | 0.9333 | 0.9540 | 0.9200 | 0.9300 | 117,386 | +0.01(+0.59%) |
Jan 19, 2024 | 0.9250 | 0.9550 | 0.9105 | 0.9245 | 164,276 | +0.00(+0.46%) |
Jan 18, 2024 | 0.9266 | 0.9399 | 0.9100 | 0.9203 | 438,241 | -0.02(-2.11%) |
Jan 17, 2024 | 0.9480 | 0.9700 | 0.9396 | 0.9401 | 306,988 | -0.01(-1.04%) |
Jan 16, 2024 | 0.9644 | 0.9698 | 0.9405 | 0.9500 | 296,283 | -0.01(-1.04%) |
Jan 12, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 145,633 | -0.01(-1.03%) |
Jan 11, 2024 | 1.010 | 1.010 | 0.9600 | 0.9700 | 222,102 | -0.04(-3.96%) |
Jan 10, 2024 | 1.020 | 1.030 | 1.000 | 1.010 | 134,926 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9500 | 1.040 | 0.9500 | 1.010 | 931,812 | +0.05(+5.27%) |
Jan 08, 2024 | 0.9443 | 0.9692 | 0.9310 | 0.9594 | 201,774 | +0.02(+2.27%) |
Jan 05, 2024 | 0.9600 | 0.9612 | 0.9311 | 0.9381 | 211,618 | -0.03(-2.78%) |
Jan 04, 2024 | 0.9548 | 0.9788 | 0.9399 | 0.9649 | 78,549 | +0.02(+1.95%) |
Jan 03, 2024 | 0.9650 | 0.9800 | 0.9400 | 0.9464 | 277,629 | -0.01(-1.42%) |
Jan 02, 2024 | 0.9400 | 0.9990 | 0.9404 | 0.9600 | 406,925 | -0.00(-0.26%) |
Dec 29, 2023 | 0.9400 | 0.9827 | 0.9260 | 0.9625 | 900,010 | +0.05(+4.90%) |
Dec 28, 2023 | 0.9450 | 0.9474 | 0.9155 | 0.9175 | 570,993 | -0.03(-3.17%) |
Dec 27, 2023 | 0.9500 | 0.9590 | 0.9316 | 0.9475 | 457,471 | +0.01(+0.53%) |
Dec 26, 2023 | 0.9400 | 0.9475 | 0.9299 | 0.9425 | 465,621 | +0.01(+1.21%) |
Dec 22, 2023 | 0.9298 | 0.9400 | 0.9150 | 0.9312 | 728,595 | +0.01(+1.22%) |
Dec 21, 2023 | 0.9400 | 0.9495 | 0.9075 | 0.9200 | 904,092 | -0.02(-2.13%) |
Dec 20, 2023 | 0.9501 | 0.9698 | 0.9207 | 0.9400 | 667,580 | -0.03(-3.09%) |
Dec 19, 2023 | 0.9500 | 0.9836 | 0.9521 | 0.9700 | 497,629 | +0.02(+2.09%) |
Dec 18, 2023 | 0.9600 | 0.9799 | 0.9500 | 0.9501 | 902,281 | -0.02(-2.05%) |
Dec 15, 2023 | 0.9796 | 0.9999 | 0.9700 | 0.9700 | 326,492 | -0.00(-0.01%) |
Dec 14, 2023 | 0.9700 | 1.010 | 0.9700 | 0.9701 | 444,797 | +0.02(+2.28%) |
Dec 13, 2023 | 0.9700 | 0.9900 | 0.9485 | 0.9485 | 330,438 | -0.02(-2.22%) |
Dec 12, 2023 | 0.9903 | 1.000 | 0.9620 | 0.9700 | 155,553 | -0.02(-1.69%) |
Dec 11, 2023 | 0.9800 | 1.010 | 0.9650 | 0.9867 | 232,252 | +0.02(+1.71%) |
Dec 08, 2023 | 0.9800 | 0.9800 | 0.9650 | 0.9701 | 80,169 | -0.00(-0.25%) |
Dec 07, 2023 | 0.9900 | 1.010 | 0.9602 | 0.9725 | 92,873 | +0.00(+0.26%) |
Dec 06, 2023 | 0.9700 | 1.010 | 0.9604 | 0.9700 | 216,990 | +0.01(+0.88%) |
Dec 05, 2023 | 0.9800 | 0.9950 | 0.9590 | 0.9615 | 329,192 | -0.02(-1.94%) |
Dec 04, 2023 | 1.010 | 1.015 | 0.9800 | 0.9805 | 281,978 | -0.03(-2.92%) |