Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.210 | 1.240 | 1.210 | 1.220 | 15,932 | -0.01(-0.81%) |
Feb 28, 2024 | 1.250 | 1.270 | 1.208 | 1.230 | 29,254 | -0.02(-1.60%) |
Feb 27, 2024 | 1.220 | 1.340 | 1.199 | 1.250 | 61,213 | +0.04(+3.31%) |
Feb 26, 2024 | 1.300 | 1.330 | 1.131 | 1.210 | 96,551 | -0.08(-6.20%) |
Feb 23, 2024 | 1.160 | 1.350 | 1.150 | 1.290 | 206,934 | +0.14(+12.50%) |
Feb 22, 2024 | 1.090 | 1.160 | 1.040 | 1.147 | 113,620 | +0.07(+6.18%) |
Feb 21, 2024 | 1.050 | 1.090 | 1.030 | 1.080 | 53,397 | +0.06(+5.37%) |
Feb 20, 2024 | 1.060 | 1.060 | 1.010 | 1.025 | 50,023 | -0.04(-3.30%) |
Feb 16, 2024 | 0.9800 | 1.080 | 0.9681 | 1.060 | 110,017 | +0.09(+9.72%) |
Feb 15, 2024 | 0.9604 | 0.9881 | 0.9364 | 0.9661 | 37,178 | -0.02(-2.42%) |
Feb 14, 2024 | 1.000 | 1.017 | 0.9500 | 0.9901 | 58,126 | +0.00(+0.01%) |
Feb 13, 2024 | 0.9700 | 1.010 | 0.9505 | 0.9900 | 79,550 | +0.04(+4.16%) |
Feb 12, 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9505 | 30,282 | +0.02(+2.38%) |
Feb 09, 2024 | 0.8500 | 0.9400 | 0.8281 | 0.9284 | 34,508 | +0.08(+9.13%) |
Feb 08, 2024 | 0.8500 | 0.8924 | 0.8110 | 0.8507 | 63,438 | -0.01(-1.40%) |
Feb 07, 2024 | 0.8400 | 0.9250 | 0.8400 | 0.8628 | 129,194 | +0.01(+0.90%) |
Feb 06, 2024 | 0.8613 | 0.8800 | 0.8400 | 0.8551 | 32,321 | +0.03(+3.65%) |
Feb 05, 2024 | 0.9000 | 0.9001 | 0.8250 | 0.8250 | 93,556 | -0.08(-9.26%) |
Feb 02, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9092 | 36,043 | +0.00(+0.09%) |
Feb 01, 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9084 | 52,134 | -0.02(-2.32%) |
Jan 31, 2024 | 0.9101 | 0.9392 | 0.9101 | 0.9300 | 17,527 | +0.00(+0.05%) |
Jan 30, 2024 | 0.9300 | 0.9600 | 0.8901 | 0.9295 | 44,827 | -0.03(-3.18%) |
Jan 29, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 38,610 | +0.06(+6.15%) |
Jan 26, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9044 | 36,589 | -0.02(-1.70%) |
Jan 25, 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9200 | 24,182 | -0.03(-3.14%) |
Jan 24, 2024 | 0.9800 | 0.9890 | 0.9410 | 0.9498 | 22,833 | -0.02(-2.09%) |
Jan 23, 2024 | 0.9100 | 0.9890 | 0.9100 | 0.9701 | 66,977 | +0.06(+6.59%) |
Jan 22, 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9101 | 27,303 | +0.00(+0.01%) |
Jan 19, 2024 | 0.9100 | 0.9324 | 0.8800 | 0.9100 | 38,790 | +0.00(+0.00%) |
Jan 18, 2024 | 0.9600 | 0.9976 | 0.9100 | 0.9100 | 50,891 | -0.05(-4.76%) |
Jan 17, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9555 | 37,261 | -0.00(-0.07%) |
Jan 16, 2024 | 0.9500 | 0.9801 | 0.9201 | 0.9562 | 48,663 | +0.02(+1.98%) |
Jan 12, 2024 | 0.9801 | 1.000 | 0.9100 | 0.9376 | 106,583 | -0.05(-5.29%) |
Jan 11, 2024 | 1.030 | 1.055 | 0.9571 | 0.9900 | 97,844 | -0.04(-3.88%) |
Jan 10, 2024 | 1.090 | 1.090 | 1.010 | 1.030 | 107,228 | -0.04(-3.92%) |
Jan 09, 2024 | 1.100 | 1.100 | 1.060 | 1.072 | 66,093 | -0.03(-2.55%) |
Jan 08, 2024 | 1.070 | 1.150 | 1.050 | 1.100 | 241,758 | +0.05(+4.76%) |
Jan 05, 2024 | 1.020 | 1.130 | 1.020 | 1.050 | 123,891 | +0.06(+6.54%) |
Jan 04, 2024 | 0.8900 | 1.000 | 0.8900 | 0.9855 | 293,494 | +0.08(+8.71%) |
Jan 03, 2024 | 1.220 | 1.320 | 0.8079 | 0.9065 | 1,410,004 | -0.35(-28.06%) |
Jan 02, 2024 | 1.220 | 1.270 | 1.210 | 1.260 | 72,670 | +0.01(+0.80%) |
Dec 29, 2023 | 1.160 | 1.280 | 1.160 | 1.250 | 159,105 | +0.07(+5.93%) |
Dec 28, 2023 | 1.190 | 1.330 | 1.130 | 1.180 | 217,109 | -0.02(-1.67%) |
Dec 27, 2023 | 1.200 | 1.210 | 1.120 | 1.200 | 163,576 | +0.00(+0.17%) |
Dec 26, 2023 | 1.200 | 1.250 | 1.150 | 1.198 | 186,888 | -0.02(-1.40%) |
Dec 22, 2023 | 1.190 | 1.270 | 1.170 | 1.215 | 202,377 | +0.02(+1.25%) |
Dec 21, 2023 | 1.400 | 1.400 | 1.110 | 1.200 | 608,594 | -0.20(-14.29%) |
Dec 20, 2023 | 1.300 | 1.420 | 1.200 | 1.400 | 845,347 | -0.03(-2.10%) |
Dec 19, 2023 | 1.400 | 1.510 | 1.300 | 1.430 | 2,417,111 | -0.22(-13.33%) |
Dec 18, 2023 | 1.510 | 2.130 | 1.260 | 1.650 | 67,084,704 | +0.66(+66.67%) |
Dec 15, 2023 | 1.040 | 1.050 | 0.9900 | 0.9900 | 25,554 | -0.01(-0.91%) |
Dec 14, 2023 | 0.9800 | 1.060 | 0.9700 | 0.9991 | 35,793 | +0.01(+0.95%) |
Dec 13, 2023 | 1.123 | 1.123 | 0.9600 | 0.9897 | 24,618 | -0.08(-7.50%) |
Dec 12, 2023 | 1.141 | 1.141 | 1.060 | 1.070 | 12,251 | -0.07(-6.14%) |
Dec 11, 2023 | 1.110 | 1.150 | 1.090 | 1.140 | 29,756 | +0.03(+2.70%) |
Dec 08, 2023 | 1.070 | 1.130 | 1.060 | 1.110 | 31,006 | +0.05(+4.72%) |
Dec 07, 2023 | 0.9800 | 1.089 | 0.9800 | 1.060 | 38,544 | +0.07(+7.07%) |
Dec 06, 2023 | 1.010 | 1.020 | 0.9800 | 0.9900 | 6,385 | +0.01(+1.02%) |
Dec 05, 2023 | 0.9500 | 1.050 | 0.9100 | 0.9800 | 89,827 | +0.04(+4.26%) |
Dec 04, 2023 | 0.9250 | 0.9800 | 0.8910 | 0.9400 | 60,824 | +0.01(+1.08%) |