Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.190 | 1.540 | 1.050 | 1.450 | 7,772,120 | +0.41(+39.42%) |
Feb 28, 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 5,513 | +0.01(+0.48%) |
Feb 27, 2024 | 1.010 | 1.050 | 1.010 | 1.035 | 13,764 | +0.00(+0.49%) |
Feb 26, 2024 | 1.020 | 1.050 | 1.000 | 1.030 | 28,919 | +0.01(+0.98%) |
Feb 23, 2024 | 1.060 | 1.070 | 1.010 | 1.020 | 21,111 | -0.01(-1.08%) |
Feb 22, 2024 | 1.050 | 1.090 | 1.030 | 1.031 | 34,543 | -0.04(-3.64%) |
Feb 21, 2024 | 1.090 | 1.100 | 1.060 | 1.070 | 29,710 | +0.00(+0.00%) |
Feb 20, 2024 | 1.080 | 1.080 | 1.060 | 1.070 | 18,211 | +0.01(+0.94%) |
Feb 16, 2024 | 1.090 | 1.100 | 1.060 | 1.060 | 18,122 | -0.00(-0.47%) |
Feb 15, 2024 | 1.000 | 1.070 | 1.000 | 1.065 | 50,603 | +0.05(+5.45%) |
Feb 14, 2024 | 0.9900 | 1.040 | 0.9800 | 1.010 | 27,062 | +0.02(+2.42%) |
Feb 13, 2024 | 1.025 | 1.025 | 0.9800 | 0.9861 | 23,878 | -0.05(-5.18%) |
Feb 12, 2024 | 1.000 | 1.050 | 0.9900 | 1.040 | 12,961 | +0.01(+0.98%) |
Feb 09, 2024 | 1.030 | 1.050 | 0.9900 | 1.030 | 60,336 | -0.01(-0.97%) |
Feb 08, 2024 | 1.010 | 1.060 | 1.010 | 1.040 | 52,575 | -0.03(-2.80%) |
Feb 07, 2024 | 1.090 | 1.090 | 1.030 | 1.070 | 16,989 | +0.00(+0.00%) |
Feb 06, 2024 | 1.040 | 1.100 | 1.040 | 1.070 | 21,894 | -0.03(-2.73%) |
Feb 05, 2024 | 1.090 | 1.100 | 1.060 | 1.100 | 9,294 | +0.02(+1.85%) |
Feb 02, 2024 | 1.048 | 1.100 | 1.032 | 1.080 | 6,916 | +0.01(+0.93%) |
Feb 01, 2024 | 1.050 | 1.110 | 1.040 | 1.070 | 40,082 | +0.01(+0.94%) |
Jan 31, 2024 | 1.090 | 1.090 | 1.017 | 1.060 | 42,665 | -0.04(-3.64%) |
Jan 30, 2024 | 1.100 | 1.100 | 1.060 | 1.100 | 9,053 | +0.00(+0.00%) |
Jan 29, 2024 | 1.060 | 1.100 | 1.020 | 1.100 | 26,874 | +0.07(+6.80%) |
Jan 26, 2024 | 1.050 | 1.055 | 1.000 | 1.030 | 23,189 | -0.01(-0.96%) |
Jan 25, 2024 | 1.060 | 1.094 | 1.020 | 1.040 | 27,737 | +0.01(+0.97%) |
Jan 24, 2024 | 1.050 | 1.110 | 1.010 | 1.030 | 57,004 | -0.03(-2.83%) |
Jan 23, 2024 | 1.090 | 1.100 | 1.040 | 1.060 | 15,393 | -0.02(-1.85%) |
Jan 22, 2024 | 1.080 | 1.129 | 1.050 | 1.080 | 27,224 | -0.03(-2.70%) |
Jan 19, 2024 | 1.190 | 1.190 | 1.050 | 1.110 | 33,037 | -0.02(-1.77%) |
Jan 18, 2024 | 1.160 | 1.160 | 1.080 | 1.130 | 36,344 | +0.04(+3.67%) |
Jan 17, 2024 | 1.120 | 1.120 | 1.050 | 1.090 | 31,194 | -0.02(-1.46%) |
Jan 16, 2024 | 1.110 | 1.160 | 1.030 | 1.106 | 175,224 | +0.05(+4.36%) |
Jan 12, 2024 | 1.070 | 1.070 | 1.000 | 1.060 | 25,125 | +0.05(+4.95%) |
Jan 11, 2024 | 1.080 | 1.090 | 0.9902 | 1.010 | 59,061 | -0.03(-2.88%) |
Jan 10, 2024 | 1.050 | 1.100 | 0.9900 | 1.040 | 51,484 | +0.01(+0.97%) |
Jan 09, 2024 | 1.020 | 1.120 | 1.020 | 1.030 | 47,014 | +0.01(+0.98%) |
Jan 08, 2024 | 1.050 | 1.079 | 1.010 | 1.020 | 87,045 | -0.06(-5.56%) |
Jan 05, 2024 | 1.140 | 1.150 | 1.060 | 1.080 | 45,785 | -0.02(-1.82%) |
Jan 04, 2024 | 1.140 | 1.150 | 1.100 | 1.100 | 43,607 | -0.01(-0.90%) |
Jan 03, 2024 | 1.170 | 1.170 | 1.100 | 1.110 | 48,615 | -0.01(-0.89%) |
Jan 02, 2024 | 1.190 | 1.220 | 1.100 | 1.120 | 71,257 | -0.06(-5.08%) |
Dec 29, 2023 | 1.310 | 1.310 | 1.120 | 1.180 | 62,826 | -0.09(-7.09%) |
Dec 28, 2023 | 1.430 | 1.440 | 1.270 | 1.270 | 92,910 | -0.06(-4.51%) |
Dec 27, 2023 | 1.350 | 1.440 | 1.320 | 1.330 | 89,184 | -0.08(-5.67%) |
Dec 26, 2023 | 1.370 | 1.460 | 1.368 | 1.410 | 74,202 | -0.03(-2.08%) |
Dec 22, 2023 | 1.410 | 1.490 | 1.350 | 1.440 | 159,729 | +0.07(+5.11%) |
Dec 21, 2023 | 1.110 | 1.400 | 1.110 | 1.370 | 171,612 | +0.25(+22.32%) |
Dec 20, 2023 | 1.140 | 1.200 | 1.100 | 1.120 | 56,363 | +0.02(+1.82%) |
Dec 19, 2023 | 1.170 | 1.300 | 1.100 | 1.100 | 157,424 | -0.12(-9.84%) |
Dec 18, 2023 | 1.430 | 1.430 | 1.160 | 1.220 | 213,126 | -0.12(-8.96%) |
Dec 15, 2023 | 1.140 | 1.470 | 1.120 | 1.340 | 350,734 | +0.24(+21.82%) |
Dec 14, 2023 | 1.000 | 1.130 | 0.9400 | 1.100 | 179,279 | +0.16(+17.02%) |
Dec 13, 2023 | 0.9500 | 0.9899 | 0.8400 | 0.9400 | 65,848 | -0.01(-0.91%) |
Dec 12, 2023 | 0.9251 | 0.9598 | 0.8900 | 0.9486 | 51,176 | +0.11(+13.60%) |
Dec 11, 2023 | 0.8500 | 0.8999 | 0.8350 | 0.8350 | 44,813 | -0.05(-5.11%) |
Dec 08, 2023 | 0.8500 | 0.9100 | 0.8500 | 0.8800 | 24,417 | +0.05(+5.78%) |
Dec 07, 2023 | 0.8130 | 0.9199 | 0.7800 | 0.8319 | 72,163 | -0.04(-4.27%) |
Dec 06, 2023 | 0.9800 | 0.9800 | 0.8500 | 0.8690 | 31,578 | -0.06(-6.81%) |
Dec 05, 2023 | 1.060 | 1.120 | 0.8942 | 0.9325 | 75,859 | -0.15(-13.66%) |
Dec 04, 2023 | 1.080 | 1.110 | 1.000 | 1.080 | 111,116 | +0.04(+3.85%) |