Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8031 | 0.8975 | 0.8031 | 0.8975 | 86,406 | +0.08(+9.57%) |
Feb 28, 2024 | 0.8452 | 0.8590 | 0.8147 | 0.8191 | 12,844 | -0.03(-3.04%) |
Feb 27, 2024 | 0.8500 | 0.8614 | 0.8300 | 0.8448 | 14,726 | -0.02(-2.10%) |
Feb 26, 2024 | 0.8764 | 0.8782 | 0.8617 | 0.8629 | 15,957 | -0.04(-4.12%) |
Feb 23, 2024 | 0.9224 | 0.9741 | 0.8863 | 0.9000 | 63,755 | -0.01(-1.39%) |
Feb 22, 2024 | 0.9222 | 0.9388 | 0.8981 | 0.9127 | 13,809 | -0.02(-1.94%) |
Feb 21, 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9308 | 19,491 | -0.04(-3.84%) |
Feb 20, 2024 | 0.9600 | 1.014 | 0.9600 | 0.9680 | 28,092 | -0.02(-1.59%) |
Feb 16, 2024 | 0.9700 | 1.010 | 0.9654 | 0.9836 | 52,190 | -0.01(-0.65%) |
Feb 15, 2024 | 1.010 | 1.010 | 0.9646 | 0.9900 | 45,744 | -0.01(-0.71%) |
Feb 14, 2024 | 1.017 | 1.026 | 0.9936 | 0.9971 | 110,246 | -0.03(-3.19%) |
Feb 13, 2024 | 1.070 | 1.071 | 1.020 | 1.030 | 23,446 | -0.05(-4.63%) |
Feb 12, 2024 | 1.072 | 1.105 | 1.072 | 1.080 | 15,903 | -0.02(-1.64%) |
Feb 09, 2024 | 1.120 | 1.120 | 1.098 | 1.098 | 29,377 | -0.02(-1.96%) |
Feb 08, 2024 | 1.170 | 1.170 | 1.100 | 1.120 | 38,801 | -0.03(-3.03%) |
Feb 07, 2024 | 1.150 | 1.180 | 1.150 | 1.155 | 92,359 | -0.04(-3.14%) |
Feb 06, 2024 | 1.200 | 1.230 | 1.192 | 1.192 | 30,679 | -0.03(-2.25%) |
Feb 05, 2024 | 1.270 | 1.270 | 1.200 | 1.220 | 81,710 | -0.08(-6.15%) |
Feb 02, 2024 | 1.400 | 1.400 | 1.300 | 1.300 | 28,711 | -0.07(-4.92%) |
Feb 01, 2024 | 1.344 | 1.367 | 1.320 | 1.367 | 37,423 | +0.03(+2.36%) |
Jan 31, 2024 | 1.351 | 1.360 | 1.336 | 1.336 | 7,100 | -0.01(-1.05%) |
Jan 30, 2024 | 1.400 | 1.400 | 1.320 | 1.350 | 20,487 | -0.04(-3.16%) |
Jan 29, 2024 | 1.380 | 1.410 | 1.350 | 1.394 | 43,303 | +0.04(+2.95%) |
Jan 26, 2024 | 1.390 | 1.390 | 1.320 | 1.354 | 16,961 | -0.03(-2.52%) |
Jan 25, 2024 | 1.490 | 1.490 | 1.389 | 1.389 | 7,672 | -0.12(-8.26%) |
Jan 24, 2024 | 1.491 | 1.555 | 1.480 | 1.514 | 20,090 | +0.09(+6.62%) |
Jan 23, 2024 | 1.275 | 1.420 | 1.275 | 1.420 | 22,225 | +0.17(+13.60%) |
Jan 22, 2024 | 1.260 | 1.280 | 1.244 | 1.250 | 17,219 | -0.00(-0.40%) |
Jan 19, 2024 | 1.177 | 1.255 | 1.177 | 1.255 | 19,501 | +0.03(+2.45%) |
Jan 18, 2024 | 1.270 | 1.270 | 1.200 | 1.225 | 23,585 | -0.05(-3.92%) |
Jan 17, 2024 | 1.330 | 1.340 | 1.265 | 1.275 | 24,022 | -0.07(-5.42%) |
Jan 16, 2024 | 1.370 | 1.370 | 1.340 | 1.348 | 32,877 | -0.05(-3.37%) |
Jan 12, 2024 | 1.410 | 1.440 | 1.380 | 1.395 | 20,441 | +0.01(+0.72%) |
Jan 11, 2024 | 1.450 | 1.450 | 1.375 | 1.385 | 17,829 | -0.00(-0.36%) |
Jan 10, 2024 | 1.480 | 1.488 | 1.380 | 1.390 | 38,475 | -0.09(-6.08%) |
Jan 09, 2024 | 1.510 | 1.510 | 1.410 | 1.480 | 26,338 | -0.02(-1.16%) |
Jan 08, 2024 | 1.500 | 1.500 | 1.450 | 1.497 | 19,737 | -0.01(-0.84%) |
Jan 05, 2024 | 1.530 | 1.570 | 1.508 | 1.510 | 8,761 | -0.04(-2.33%) |
Jan 04, 2024 | 1.620 | 1.620 | 1.520 | 1.546 | 58,088 | -0.09(-5.62%) |
Jan 03, 2024 | 1.700 | 1.700 | 1.638 | 1.638 | 47,173 | -0.07(-4.10%) |
Jan 02, 2024 | 1.680 | 1.720 | 1.680 | 1.708 | 11,656 | +0.07(+4.15%) |
Dec 29, 2023 | 1.750 | 1.750 | 1.640 | 1.640 | 15,037 | -0.16(-8.89%) |
Dec 28, 2023 | 1.820 | 1.820 | 1.780 | 1.800 | 22,225 | -0.04(-2.25%) |
Dec 27, 2023 | 1.870 | 1.900 | 1.828 | 1.841 | 22,147 | -0.03(-1.58%) |
Dec 26, 2023 | 1.915 | 1.915 | 1.840 | 1.871 | 8,820 | +0.04(+2.24%) |
Dec 22, 2023 | 1.850 | 1.890 | 1.830 | 1.830 | 18,470 | +0.04(+2.23%) |
Dec 21, 2023 | 1.868 | 1.880 | 1.790 | 1.790 | 40,628 | +0.02(+1.02%) |
Dec 20, 2023 | 1.750 | 1.783 | 1.730 | 1.772 | 44,464 | +0.12(+7.39%) |
Dec 19, 2023 | 1.572 | 1.695 | 1.572 | 1.650 | 42,994 | +0.13(+8.55%) |
Dec 18, 2023 | 1.420 | 1.622 | 1.420 | 1.520 | 26,227 | +0.10(+6.89%) |
Dec 15, 2023 | 1.427 | 1.448 | 1.410 | 1.422 | 22,592 | -0.00(-0.28%) |
Dec 14, 2023 | 1.330 | 1.456 | 1.330 | 1.426 | 43,416 | +0.13(+9.69%) |
Dec 13, 2023 | 1.190 | 1.300 | 1.190 | 1.300 | 22,497 | +0.07(+5.69%) |
Dec 12, 2023 | 1.230 | 1.230 | 1.186 | 1.230 | 2,424 | -0.01(-0.93%) |
Dec 11, 2023 | 1.252 | 1.430 | 1.240 | 1.242 | 21,908 | -0.04(-3.14%) |
Dec 08, 2023 | 1.280 | 1.310 | 1.250 | 1.282 | 20,608 | -0.03(-2.16%) |
Dec 07, 2023 | 1.288 | 1.390 | 1.288 | 1.310 | 8,645 | -0.08(-5.76%) |
Dec 06, 2023 | 1.352 | 1.416 | 1.340 | 1.390 | 22,489 | +0.07(+5.62%) |
Dec 05, 2023 | 1.296 | 1.380 | 1.290 | 1.316 | 47,288 | +0.06(+4.44%) |
Dec 04, 2023 | 1.140 | 1.260 | 1.130 | 1.260 | 105,504 | +0.17(+15.60%) |