Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2024 | 0.8800 | 0.8900 | 0.8611 | 0.8720 | 222,219 | -0.02(-1.91%) |
Dec 29, 2023 | 0.8800 | 0.8900 | 0.8588 | 0.8890 | 458,633 | +0.02(+2.18%) |
Dec 28, 2023 | 0.8634 | 0.8822 | 0.8500 | 0.8700 | 193,412 | +0.01(+0.76%) |
Dec 27, 2023 | 0.8022 | 0.8700 | 0.8022 | 0.8634 | 163,387 | +0.04(+4.34%) |
Dec 26, 2023 | 0.7900 | 0.8448 | 0.7900 | 0.8275 | 175,081 | +0.01(+0.88%) |
Dec 22, 2023 | 0.8201 | 0.8495 | 0.8100 | 0.8203 | 234,035 | -0.01(-1.22%) |
Dec 21, 2023 | 0.8200 | 0.8499 | 0.8086 | 0.8304 | 147,528 | +0.00(+0.05%) |
Dec 20, 2023 | 0.8500 | 0.8590 | 0.8250 | 0.8300 | 146,288 | -0.01(-1.31%) |
Dec 19, 2023 | 0.8500 | 0.8600 | 0.8250 | 0.8410 | 235,787 | -0.01(-1.53%) |
Dec 18, 2023 | 0.8586 | 0.8680 | 0.8300 | 0.8541 | 185,795 | -0.02(-1.83%) |
Dec 15, 2023 | 0.8500 | 0.8769 | 0.8350 | 0.8700 | 121,670 | +0.01(+1.16%) |
Dec 14, 2023 | 0.8600 | 0.9136 | 0.8454 | 0.8600 | 794,896 | -0.10(-10.78%) |
Dec 13, 2023 | 0.8800 | 0.9677 | 0.8796 | 0.9639 | 275,438 | +0.06(+7.10%) |
Dec 12, 2023 | 0.8700 | 0.9300 | 0.8700 | 0.9000 | 73,896 | -0.01(-1.48%) |
Dec 11, 2023 | 0.9537 | 0.9537 | 0.8100 | 0.9135 | 165,167 | -0.03(-2.82%) |
Dec 08, 2023 | 0.9100 | 0.9752 | 0.8900 | 0.9400 | 278,609 | +0.05(+5.32%) |
Dec 07, 2023 | 0.8220 | 0.9300 | 0.8140 | 0.8925 | 634,902 | +0.05(+6.25%) |
Dec 06, 2023 | 0.8395 | 0.8490 | 0.8200 | 0.8400 | 90,861 | -0.01(-0.59%) |
Dec 05, 2023 | 0.8448 | 0.8450 | 0.8111 | 0.8450 | 82,762 | +0.02(+1.81%) |
Dec 04, 2023 | 0.8200 | 0.8498 | 0.8101 | 0.8300 | 80,223 | +0.01(+1.10%) |