Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.290 | 1.308 | 1.210 | 1.220 | 1,214,618 | -0.07(-5.79%) |
Feb 28, 2024 | 1.340 | 1.340 | 1.270 | 1.295 | 1,303,677 | +0.02(+1.97%) |
Feb 27, 2024 | 1.260 | 1.290 | 1.230 | 1.270 | 1,370,745 | +0.04(+3.25%) |
Feb 26, 2024 | 1.260 | 1.280 | 1.180 | 1.230 | 1,902,913 | -0.04(-3.15%) |
Feb 23, 2024 | 1.410 | 1.430 | 1.240 | 1.270 | 2,371,765 | -0.13(-9.29%) |
Feb 22, 2024 | 1.450 | 1.540 | 1.380 | 1.400 | 4,452,014 | -0.01(-0.71%) |
Feb 21, 2024 | 1.250 | 1.450 | 1.250 | 1.410 | 5,365,062 | +0.18(+14.63%) |
Feb 20, 2024 | 1.170 | 1.250 | 1.170 | 1.230 | 1,504,140 | +0.03(+2.93%) |
Feb 16, 2024 | 1.170 | 1.240 | 1.150 | 1.195 | 1,217,050 | +0.02(+1.27%) |
Feb 15, 2024 | 1.170 | 1.190 | 1.145 | 1.180 | 865,309 | -0.01(-0.42%) |
Feb 14, 2024 | 1.190 | 1.200 | 1.145 | 1.185 | 1,004,989 | -0.00(-0.42%) |
Feb 13, 2024 | 1.260 | 1.260 | 1.160 | 1.190 | 1,235,498 | -0.06(-4.80%) |
Feb 12, 2024 | 1.180 | 1.339 | 1.140 | 1.250 | 4,185,790 | +0.06(+5.04%) |
Feb 09, 2024 | 1.180 | 1.210 | 1.150 | 1.190 | 934,775 | +0.01(+0.85%) |
Feb 08, 2024 | 1.180 | 1.210 | 1.120 | 1.180 | 875,608 | -0.01(-0.84%) |
Feb 07, 2024 | 1.200 | 1.230 | 1.170 | 1.190 | 1,109,514 | -0.01(-0.83%) |
Feb 06, 2024 | 1.160 | 1.200 | 1.080 | 1.200 | 2,125,858 | +0.03(+3.00%) |
Feb 05, 2024 | 1.210 | 1.260 | 1.130 | 1.165 | 1,442,520 | -0.03(-2.92%) |
Feb 02, 2024 | 1.200 | 1.220 | 1.100 | 1.200 | 1,836,812 | +0.00(+0.00%) |
Feb 01, 2024 | 1.210 | 1.270 | 1.100 | 1.200 | 3,090,275 | +0.02(+1.69%) |
Jan 31, 2024 | 1.020 | 1.300 | 1.020 | 1.180 | 9,573,117 | +0.20(+20.41%) |
Jan 30, 2024 | 0.9200 | 1.020 | 0.9009 | 0.9800 | 6,764,938 | +0.10(+11.21%) |
Jan 29, 2024 | 0.9000 | 0.9000 | 0.8561 | 0.8812 | 1,515,373 | +0.01(+0.82%) |
Jan 26, 2024 | 0.8206 | 0.8800 | 0.8100 | 0.8740 | 2,282,914 | +0.05(+6.57%) |
Jan 25, 2024 | 0.8100 | 0.8407 | 0.8000 | 0.8201 | 918,265 | +0.02(+2.02%) |
Jan 24, 2024 | 0.8120 | 0.8390 | 0.7801 | 0.8039 | 1,274,631 | +0.01(+1.04%) |
Jan 23, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7956 | 1,016,715 | +0.03(+3.32%) |
Jan 22, 2024 | 0.7500 | 0.8166 | 0.7500 | 0.7700 | 882,329 | +0.03(+3.72%) |
Jan 19, 2024 | 0.8115 | 0.8199 | 0.7150 | 0.7424 | 1,993,504 | -0.05(-6.59%) |
Jan 18, 2024 | 0.7900 | 0.8600 | 0.7850 | 0.7948 | 2,725,918 | +0.02(+2.95%) |
Jan 17, 2024 | 0.7400 | 0.8300 | 0.7285 | 0.7720 | 3,837,680 | +0.05(+6.51%) |
Jan 16, 2024 | 0.6000 | 0.8490 | 0.5804 | 0.7248 | 13,857,227 | +0.16(+29.41%) |
Jan 12, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5601 | 480,899 | -0.02(-2.93%) |
Jan 11, 2024 | 0.5900 | 0.6000 | 0.5550 | 0.5770 | 624,541 | -0.01(-1.67%) |
Jan 10, 2024 | 0.6106 | 0.6111 | 0.5711 | 0.5868 | 784,211 | -0.01(-2.20%) |
Jan 09, 2024 | 0.5600 | 0.6103 | 0.5600 | 0.6000 | 880,848 | +0.03(+5.12%) |
Jan 08, 2024 | 0.5525 | 0.5734 | 0.5525 | 0.5708 | 433,010 | -0.00(-0.45%) |
Jan 05, 2024 | 0.5657 | 0.5900 | 0.5600 | 0.5734 | 538,324 | -0.00(-0.71%) |
Jan 04, 2024 | 0.5641 | 0.5890 | 0.5600 | 0.5775 | 437,817 | +0.01(+2.38%) |
Jan 03, 2024 | 0.6090 | 0.6100 | 0.5550 | 0.5641 | 1,248,842 | -0.04(-7.37%) |
Jan 02, 2024 | 0.5780 | 0.6498 | 0.5501 | 0.6090 | 1,530,658 | +0.04(+6.32%) |
Dec 29, 2023 | 0.5700 | 0.5880 | 0.5300 | 0.5728 | 1,466,492 | +0.00(+0.53%) |
Dec 28, 2023 | 0.5870 | 0.6000 | 0.5650 | 0.5698 | 1,259,955 | -0.03(-5.03%) |
Dec 27, 2023 | 0.6000 | 0.6100 | 0.5810 | 0.6000 | 861,267 | -0.00(-0.02%) |
Dec 26, 2023 | 0.6000 | 0.6200 | 0.5901 | 0.6001 | 737,107 | +0.02(+2.65%) |
Dec 22, 2023 | 0.5816 | 0.6073 | 0.5600 | 0.5846 | 1,104,546 | -0.02(-2.57%) |
Dec 21, 2023 | 0.6100 | 0.6200 | 0.5800 | 0.6000 | 945,509 | -0.00(-0.50%) |
Dec 20, 2023 | 0.6000 | 0.6200 | 0.5901 | 0.6030 | 846,889 | -0.01(-1.66%) |
Dec 19, 2023 | 0.6200 | 0.6300 | 0.5901 | 0.6132 | 1,618,752 | -0.01(-1.51%) |
Dec 18, 2023 | 0.6410 | 0.6500 | 0.6200 | 0.6226 | 535,712 | -0.01(-1.64%) |
Dec 15, 2023 | 0.6600 | 0.6800 | 0.6330 | 0.6330 | 1,046,898 | -0.04(-5.55%) |
Dec 14, 2023 | 0.6640 | 0.6900 | 0.6600 | 0.6702 | 742,277 | -0.01(-1.44%) |
Dec 13, 2023 | 0.6780 | 0.6862 | 0.6500 | 0.6800 | 522,352 | +0.02(+2.41%) |
Dec 12, 2023 | 0.6700 | 0.6858 | 0.6610 | 0.6640 | 487,470 | -0.02(-3.31%) |
Dec 11, 2023 | 0.7000 | 0.7100 | 0.6845 | 0.6867 | 359,548 | -0.02(-2.94%) |
Dec 08, 2023 | 0.6901 | 0.7075 | 0.6820 | 0.7075 | 449,344 | +0.01(+1.43%) |
Dec 07, 2023 | 0.6900 | 0.7100 | 0.6900 | 0.6975 | 306,653 | +0.01(+1.78%) |
Dec 06, 2023 | 0.7100 | 0.7202 | 0.6851 | 0.6853 | 413,781 | -0.03(-3.59%) |
Dec 05, 2023 | 0.7200 | 0.7300 | 0.6900 | 0.7108 | 586,603 | -0.02(-2.90%) |
Dec 04, 2023 | 0.7206 | 0.7375 | 0.7101 | 0.7320 | 408,726 | +0.00(+0.29%) |