Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.370 | 1.370 | 1.280 | 1.320 | 61,456 | -0.05(-3.65%) |
Mar 27, 2024 | 1.380 | 1.480 | 1.300 | 1.370 | 266,190 | +0.14(+11.20%) |
Mar 26, 2024 | 1.250 | 1.260 | 1.220 | 1.232 | 39,614 | -0.01(-0.65%) |
Mar 25, 2024 | 1.220 | 1.274 | 1.220 | 1.240 | 44,400 | +0.01(+0.81%) |
Mar 22, 2024 | 1.230 | 1.270 | 1.220 | 1.230 | 27,455 | -0.07(-5.38%) |
Mar 21, 2024 | 1.260 | 1.392 | 1.260 | 1.300 | 40,963 | +0.02(+1.56%) |
Mar 20, 2024 | 1.330 | 1.390 | 1.260 | 1.280 | 24,405 | -0.08(-5.88%) |
Mar 19, 2024 | 1.300 | 1.450 | 1.240 | 1.360 | 121,892 | -0.01(-0.73%) |
Mar 18, 2024 | 1.310 | 1.470 | 1.300 | 1.370 | 162,423 | +0.08(+6.20%) |
Mar 15, 2024 | 1.290 | 1.336 | 1.280 | 1.290 | 30,574 | -0.02(-1.53%) |
Mar 14, 2024 | 1.360 | 1.360 | 1.270 | 1.310 | 83,284 | -0.06(-4.73%) |
Mar 13, 2024 | 1.130 | 1.400 | 1.130 | 1.375 | 302,755 | +0.21(+17.52%) |
Mar 12, 2024 | 1.200 | 1.260 | 1.150 | 1.170 | 203,888 | -0.04(-3.31%) |
Mar 11, 2024 | 1.170 | 1.250 | 1.160 | 1.210 | 39,384 | +0.05(+4.31%) |
Mar 08, 2024 | 1.220 | 1.250 | 1.130 | 1.160 | 14,717 | -0.02(-1.69%) |
Mar 07, 2024 | 1.230 | 1.265 | 1.180 | 1.180 | 54,874 | -0.06(-4.84%) |
Mar 06, 2024 | 1.310 | 1.340 | 1.200 | 1.240 | 48,134 | -0.10(-7.46%) |
Mar 05, 2024 | 1.270 | 1.340 | 1.270 | 1.340 | 61,792 | +0.02(+1.52%) |
Mar 04, 2024 | 1.380 | 1.410 | 1.290 | 1.320 | 95,535 | -0.07(-5.04%) |
Mar 01, 2024 | 1.260 | 1.450 | 1.260 | 1.390 | 144,806 | +0.11(+8.59%) |
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%) |