Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.320 | 1.440 | 1.250 | 1.280 | 145,721 | -0.12(-8.57%) |
Feb 28, 2024 | 1.280 | 1.500 | 1.250 | 1.400 | 236,443 | +0.11(+8.53%) |
Feb 27, 2024 | 1.250 | 1.350 | 1.244 | 1.290 | 215,730 | +0.05(+4.45%) |
Feb 26, 2024 | 1.170 | 1.250 | 1.110 | 1.235 | 128,174 | +0.07(+5.56%) |
Feb 23, 2024 | 1.180 | 1.210 | 1.060 | 1.170 | 114,125 | +0.07(+6.36%) |
Feb 22, 2024 | 1.060 | 1.130 | 1.030 | 1.100 | 65,106 | +0.06(+5.77%) |
Feb 21, 2024 | 1.090 | 1.130 | 1.020 | 1.040 | 54,426 | -0.08(-7.14%) |
Feb 20, 2024 | 1.140 | 1.170 | 1.060 | 1.120 | 111,984 | -0.06(-5.08%) |
Feb 16, 2024 | 1.000 | 1.200 | 0.9600 | 1.180 | 254,132 | +0.14(+13.46%) |
Feb 15, 2024 | 0.9700 | 1.090 | 0.9300 | 1.040 | 249,033 | +0.08(+8.33%) |
Feb 14, 2024 | 0.9900 | 1.150 | 0.9600 | 0.9600 | 722,073 | +0.09(+10.34%) |
Feb 13, 2024 | 0.8600 | 0.9099 | 0.8300 | 0.8700 | 84,119 | +0.06(+7.37%) |
Feb 12, 2024 | 0.7960 | 0.8500 | 0.7901 | 0.8103 | 45,107 | -0.04(-4.67%) |
Feb 09, 2024 | 0.8580 | 0.8800 | 0.7731 | 0.8500 | 571,629 | -0.02(-2.30%) |
Feb 08, 2024 | 0.8500 | 0.9500 | 0.8413 | 0.8700 | 280,892 | -0.01(-1.14%) |
Feb 07, 2024 | 0.9600 | 0.9900 | 0.8800 | 0.8800 | 204,586 | -0.11(-11.20%) |
Feb 06, 2024 | 0.9800 | 1.080 | 0.9636 | 0.9910 | 46,137 | -0.06(-5.61%) |
Feb 05, 2024 | 1.125 | 1.132 | 0.9001 | 1.050 | 201,549 | -0.04(-3.68%) |
Feb 02, 2024 | 1.110 | 1.160 | 1.050 | 1.090 | 110,951 | +0.01(+0.93%) |
Feb 01, 2024 | 1.160 | 1.228 | 1.080 | 1.080 | 43,591 | -0.03(-2.70%) |
Jan 31, 2024 | 1.200 | 1.200 | 1.020 | 1.110 | 94,844 | -0.04(-3.48%) |
Jan 30, 2024 | 0.9888 | 1.300 | 0.9599 | 1.150 | 487,373 | +0.17(+17.35%) |
Jan 29, 2024 | 0.9200 | 0.9888 | 0.9200 | 0.9800 | 99,255 | +0.04(+4.26%) |
Jan 26, 2024 | 0.8800 | 0.9888 | 0.8765 | 0.9400 | 167,533 | +0.10(+11.68%) |
Jan 25, 2024 | 0.8300 | 0.8700 | 0.8023 | 0.8417 | 217,248 | +0.03(+3.80%) |
Jan 24, 2024 | 0.7900 | 0.8500 | 0.7800 | 0.8109 | 88,718 | +0.02(+2.63%) |
Jan 23, 2024 | 0.8100 | 0.8250 | 0.7900 | 0.7901 | 73,243 | -0.02(-2.46%) |
Jan 22, 2024 | 0.8100 | 0.8347 | 0.7800 | 0.8100 | 104,884 | -0.03(-3.63%) |
Jan 19, 2024 | 0.7823 | 0.8600 | 0.7700 | 0.8405 | 75,018 | +0.04(+5.13%) |
Jan 18, 2024 | 0.8025 | 0.8228 | 0.7995 | 0.7995 | 46,749 | -0.00(-0.19%) |
Jan 17, 2024 | 0.8199 | 0.8400 | 0.7801 | 0.8010 | 108,479 | -0.01(-0.89%) |
Jan 16, 2024 | 0.8799 | 0.8700 | 0.8078 | 0.8082 | 111,317 | -0.09(-10.19%) |
Jan 12, 2024 | 0.8497 | 0.9844 | 0.8497 | 0.8999 | 460,393 | +0.03(+3.44%) |
Jan 11, 2024 | 0.6900 | 0.8888 | 0.6399 | 0.8700 | 924,956 | +0.17(+23.93%) |
Jan 10, 2024 | 0.7079 | 0.7500 | 0.6842 | 0.7020 | 479,457 | -0.04(-5.01%) |
Jan 09, 2024 | 0.8390 | 0.8400 | 0.6887 | 0.7390 | 450,349 | -0.08(-9.88%) |
Jan 08, 2024 | 0.8088 | 0.8600 | 0.8070 | 0.8200 | 256,077 | +0.00(+0.13%) |
Jan 05, 2024 | 0.7500 | 0.8787 | 0.7500 | 0.8189 | 412,389 | +0.03(+3.66%) |
Jan 04, 2024 | 0.7390 | 0.8000 | 0.7244 | 0.7900 | 296,605 | +0.07(+10.18%) |
Jan 03, 2024 | 0.7548 | 0.7548 | 0.7128 | 0.7170 | 129,826 | -0.04(-5.66%) |
Jan 02, 2024 | 0.7600 | 0.8000 | 0.7211 | 0.7600 | 298,311 | +0.04(+5.41%) |
Dec 29, 2023 | 0.7500 | 0.7800 | 0.7200 | 0.7210 | 260,925 | -0.02(-2.57%) |
Dec 28, 2023 | 0.7873 | 0.8499 | 0.7128 | 0.7400 | 861,630 | -0.12(-13.95%) |
Dec 27, 2023 | 0.7800 | 1.000 | 0.7370 | 0.8600 | 3,564,618 | +0.16(+22.86%) |
Dec 26, 2023 | 0.6200 | 0.9888 | 0.6000 | 0.7000 | 4,498,430 | +0.11(+18.64%) |
Dec 22, 2023 | 0.5605 | 0.6423 | 0.4999 | 0.5900 | 679,983 | +0.04(+6.69%) |
Dec 21, 2023 | 0.5800 | 0.5892 | 0.5299 | 0.5530 | 184,232 | -0.02(-2.98%) |
Dec 20, 2023 | 0.5700 | 0.6800 | 0.5300 | 0.5700 | 2,051,325 | +0.06(+11.94%) |
Dec 19, 2023 | 0.5600 | 0.5600 | 0.4904 | 0.5092 | 218,764 | -0.06(-11.03%) |
Dec 18, 2023 | 0.5600 | 0.5970 | 0.5400 | 0.5723 | 387,736 | -0.01(-2.02%) |
Dec 15, 2023 | 0.5800 | 0.6132 | 0.5030 | 0.5841 | 552,183 | -0.00(-0.15%) |
Dec 14, 2023 | 0.6000 | 0.6600 | 0.4900 | 0.5850 | 2,293,538 | -0.10(-14.01%) |
Dec 13, 2023 | 0.6691 | 0.7500 | 0.4444 | 0.6803 | 5,554,521 | +0.00(+0.04%) |
Dec 12, 2023 | 0.6002 | 0.8600 | 0.5540 | 0.6800 | 9,473,460 | +0.10(+17.24%) |
Dec 11, 2023 | 0.3800 | 0.6554 | 0.3800 | 0.5800 | 14,165,253 | +0.18(+45.00%) |
Dec 08, 2023 | 0.3500 | 0.4680 | 0.3472 | 0.4000 | 499,440 | +0.02(+4.77%) |
Dec 07, 2023 | 0.3900 | 0.3900 | 0.3601 | 0.3818 | 45,734 | +0.00(+1.27%) |
Dec 06, 2023 | 0.3806 | 0.3989 | 0.3741 | 0.3770 | 68,992 | -0.02(-5.28%) |
Dec 05, 2023 | 0.3871 | 0.4000 | 0.3300 | 0.3980 | 461,499 | +0.00(+1.25%) |
Dec 04, 2023 | 0.4090 | 0.4200 | 0.3871 | 0.3931 | 99,588 | -0.01(-1.73%) |