Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.040 | 1.200 | 1.040 | 1.160 | 53,146 | +0.10(+9.43%) |
Mar 27, 2024 | 1.170 | 1.170 | 1.030 | 1.060 | 68,252 | -0.06(-5.36%) |
Mar 26, 2024 | 1.110 | 1.140 | 1.090 | 1.120 | 11,576 | +0.02(+1.82%) |
Mar 25, 2024 | 1.130 | 1.200 | 1.060 | 1.100 | 30,037 | -0.03(-2.65%) |
Mar 22, 2024 | 1.170 | 1.170 | 1.120 | 1.130 | 17,185 | -0.04(-3.00%) |
Mar 21, 2024 | 1.150 | 1.230 | 1.150 | 1.165 | 50,418 | -0.00(-0.43%) |
Mar 20, 2024 | 1.120 | 1.190 | 1.090 | 1.170 | 27,392 | +0.10(+9.35%) |
Mar 19, 2024 | 1.130 | 1.130 | 1.060 | 1.070 | 23,112 | -0.08(-7.21%) |
Mar 18, 2024 | 1.190 | 1.250 | 1.120 | 1.153 | 73,406 | -0.12(-9.20%) |
Mar 15, 2024 | 1.200 | 1.270 | 1.110 | 1.270 | 179,392 | +0.06(+4.96%) |
Mar 14, 2024 | 1.180 | 1.210 | 1.080 | 1.210 | 145,200 | +0.01(+0.83%) |
Mar 13, 2024 | 1.070 | 1.200 | 1.020 | 1.200 | 262,333 | +0.18(+17.66%) |
Mar 12, 2024 | 0.9900 | 1.040 | 0.9500 | 1.020 | 67,341 | +0.01(+0.98%) |
Mar 11, 2024 | 1.000 | 1.070 | 0.9700 | 1.010 | 66,716 | +0.05(+5.21%) |
Mar 08, 2024 | 0.9600 | 1.020 | 0.9200 | 0.9600 | 32,739 | -0.01(-1.34%) |
Mar 07, 2024 | 1.010 | 1.010 | 0.9320 | 0.9730 | 36,850 | -0.02(-1.73%) |
Mar 06, 2024 | 1.030 | 1.030 | 0.9310 | 0.9901 | 88,520 | -0.05(-5.25%) |
Mar 05, 2024 | 1.040 | 1.130 | 1.030 | 1.045 | 118,329 | -0.04(-3.24%) |
Mar 04, 2024 | 1.060 | 1.100 | 1.030 | 1.080 | 115,441 | +0.06(+5.88%) |
Mar 01, 2024 | 1.160 | 1.160 | 1.010 | 1.020 | 98,840 | -0.16(-13.56%) |
Feb 29, 2024 | 1.160 | 1.190 | 1.000 | 1.180 | 270,347 | +0.08(+7.27%) |
Feb 28, 2024 | 1.190 | 1.300 | 1.080 | 1.100 | 789,623 | +0.00(+0.00%) |
Feb 27, 2024 | 1.040 | 1.190 | 0.9600 | 1.100 | 664,977 | +0.10(+10.00%) |
Feb 26, 2024 | 0.9600 | 1.050 | 0.9201 | 1.000 | 141,748 | +0.04(+4.66%) |
Feb 23, 2024 | 0.9500 | 0.9625 | 0.8940 | 0.9555 | 25,653 | -0.00(-0.49%) |
Feb 22, 2024 | 1.060 | 1.060 | 0.9201 | 0.9602 | 74,504 | +0.01(+0.54%) |
Feb 21, 2024 | 1.010 | 1.055 | 0.9226 | 0.9550 | 58,914 | -0.09(-8.61%) |
Feb 20, 2024 | 1.120 | 1.120 | 0.9700 | 1.045 | 115,604 | -0.08(-7.52%) |
Feb 16, 2024 | 1.070 | 1.150 | 1.050 | 1.130 | 100,587 | +0.07(+6.60%) |
Feb 15, 2024 | 1.090 | 1.130 | 1.000 | 1.060 | 52,264 | -0.06(-5.36%) |
Feb 14, 2024 | 0.9900 | 1.150 | 0.9949 | 1.120 | 152,942 | +0.12(+12.11%) |
Feb 13, 2024 | 0.8800 | 0.9990 | 0.8500 | 0.9990 | 45,835 | +0.16(+18.93%) |
Feb 12, 2024 | 0.9400 | 0.9700 | 0.8400 | 0.8400 | 79,845 | -0.08(-8.79%) |
Feb 09, 2024 | 0.9100 | 0.9640 | 0.8801 | 0.9210 | 30,737 | +0.02(+2.33%) |
Feb 08, 2024 | 0.8700 | 0.9400 | 0.8500 | 0.9000 | 62,388 | +0.10(+12.50%) |
Feb 07, 2024 | 0.8800 | 0.8800 | 0.7860 | 0.8000 | 11,029 | -0.03(-3.96%) |
Feb 06, 2024 | 0.8100 | 0.8330 | 0.8006 | 0.8330 | 9,851 | +0.05(+5.98%) |
Feb 05, 2024 | 0.8660 | 0.9000 | 0.7860 | 0.7860 | 40,735 | -0.06(-7.64%) |
Feb 02, 2024 | 0.8915 | 0.9180 | 0.8268 | 0.8510 | 19,546 | +0.03(+3.28%) |
Feb 01, 2024 | 0.8500 | 0.8690 | 0.8236 | 0.8240 | 14,697 | -0.04(-4.95%) |
Jan 31, 2024 | 0.8256 | 0.8700 | 0.8256 | 0.8669 | 6,311 | -0.01(-1.49%) |
Jan 30, 2024 | 0.8800 | 0.8800 | 0.8360 | 0.8800 | 14,628 | -0.04(-3.83%) |
Jan 29, 2024 | 0.8702 | 0.9300 | 0.8700 | 0.9150 | 13,591 | +0.05(+5.17%) |
Jan 26, 2024 | 0.8600 | 0.9190 | 0.8238 | 0.8700 | 27,939 | +0.02(+2.51%) |
Jan 25, 2024 | 0.8293 | 0.9196 | 0.8238 | 0.8487 | 8,987 | +0.05(+5.93%) |
Jan 24, 2024 | 0.8547 | 0.8660 | 0.8000 | 0.8012 | 25,097 | -0.02(-2.41%) |
Jan 23, 2024 | 0.8299 | 0.8723 | 0.8140 | 0.8210 | 68,816 | -0.06(-6.33%) |
Jan 22, 2024 | 0.9199 | 0.9300 | 0.8420 | 0.8765 | 41,704 | -0.03(-3.68%) |
Jan 19, 2024 | 0.9200 | 0.9600 | 0.9000 | 0.9100 | 60,552 | -0.03(-3.19%) |
Jan 18, 2024 | 1.020 | 1.038 | 0.8795 | 0.9400 | 69,236 | -0.05(-5.05%) |
Jan 17, 2024 | 1.010 | 1.060 | 0.9811 | 0.9900 | 108,306 | -0.06(-5.71%) |
Jan 16, 2024 | 1.130 | 1.140 | 1.040 | 1.050 | 81,379 | -0.07(-6.25%) |
Jan 12, 2024 | 1.130 | 1.180 | 1.010 | 1.120 | 337,176 | -0.09(-7.44%) |
Jan 11, 2024 | 1.170 | 1.380 | 1.060 | 1.210 | 4,825,553 | +0.17(+16.35%) |
Jan 10, 2024 | 1.020 | 1.099 | 0.9985 | 1.040 | 39,495 | +0.00(+0.00%) |
Jan 09, 2024 | 1.100 | 1.130 | 1.040 | 1.040 | 25,303 | -0.10(-8.77%) |
Jan 08, 2024 | 1.150 | 1.150 | 1.000 | 1.140 | 56,076 | +0.03(+2.49%) |
Jan 05, 2024 | 1.090 | 1.145 | 1.040 | 1.112 | 32,831 | +0.02(+2.05%) |
Jan 04, 2024 | 1.000 | 1.170 | 1.000 | 1.090 | 60,644 | +0.08(+7.92%) |
Jan 03, 2024 | 1.070 | 1.146 | 0.9901 | 1.010 | 75,608 | -0.09(-8.18%) |