Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.080 | 1.118 | 1.042 | 1.089 | 194,505 | +0.04(+3.60%) |
Feb 28, 2024 | 1.080 | 1.089 | 1.042 | 1.052 | 79,299 | -0.05(-4.31%) |
Feb 27, 2024 | 1.033 | 1.131 | 1.033 | 1.099 | 79,030 | +0.02(+1.75%) |
Feb 26, 2024 | 1.184 | 1.184 | 1.061 | 1.080 | 56,255 | -0.03(-2.56%) |
Feb 23, 2024 | 1.052 | 1.127 | 1.033 | 1.108 | 111,265 | +0.05(+4.46%) |
Feb 22, 2024 | 1.061 | 1.117 | 1.042 | 1.061 | 168,993 | -0.02(-1.75%) |
Feb 21, 2024 | 1.042 | 1.089 | 0.9947 | 1.080 | 124,759 | +0.05(+5.07%) |
Feb 20, 2024 | 1.042 | 1.066 | 0.9947 | 1.028 | 140,139 | -0.04(-3.98%) |
Feb 16, 2024 | 0.9947 | 1.118 | 0.9758 | 1.071 | 218,455 | +0.09(+9.71%) |
Feb 15, 2024 | 0.9568 | 0.9758 | 0.9474 | 0.9758 | 101,065 | +0.02(+1.98%) |
Feb 14, 2024 | 0.9379 | 0.9663 | 0.9379 | 0.9568 | 59,141 | +0.01(+1.00%) |
Feb 13, 2024 | 0.9379 | 0.9758 | 0.9379 | 0.9474 | 61,919 | -0.01(-0.99%) |
Feb 12, 2024 | 0.9663 | 0.9945 | 0.9474 | 0.9568 | 86,954 | -0.02(-1.94%) |
Feb 09, 2024 | 0.9474 | 0.9947 | 0.9474 | 0.9758 | 57,544 | +0.00(+0.00%) |
Feb 08, 2024 | 0.9568 | 0.9805 | 0.9474 | 0.9758 | 96,933 | +0.01(+0.98%) |
Feb 07, 2024 | 0.9474 | 0.9853 | 0.9474 | 0.9663 | 77,896 | +0.02(+2.00%) |
Feb 06, 2024 | 0.9189 | 0.9663 | 0.9189 | 0.9474 | 101,653 | +0.01(+1.01%) |
Feb 05, 2024 | 0.9284 | 0.9568 | 0.9095 | 0.9379 | 39,642 | +0.01(+1.02%) |
Feb 02, 2024 | 0.9568 | 0.9652 | 0.9284 | 0.9284 | 65,974 | -0.05(-4.85%) |
Feb 01, 2024 | 0.9853 | 0.9853 | 0.9284 | 0.9758 | 80,885 | +0.02(+1.98%) |
Jan 31, 2024 | 0.9758 | 0.9947 | 0.9568 | 0.9568 | 37,413 | +0.01(+1.00%) |
Jan 30, 2024 | 0.9568 | 1.033 | 0.9128 | 0.9474 | 110,347 | -0.03(-2.91%) |
Jan 29, 2024 | 0.9663 | 0.9947 | 0.9000 | 0.9758 | 83,063 | +0.04(+4.04%) |
Jan 26, 2024 | 0.9853 | 1.014 | 0.9189 | 0.9379 | 72,044 | -0.08(-7.48%) |
Jan 25, 2024 | 0.9418 | 1.033 | 0.9418 | 1.014 | 92,167 | +0.04(+4.39%) |
Jan 24, 2024 | 1.009 | 1.023 | 0.9663 | 0.9711 | 11,857 | -0.02(-2.38%) |
Jan 23, 2024 | 0.9568 | 1.023 | 0.9104 | 0.9947 | 35,625 | +0.05(+5.41%) |
Jan 22, 2024 | 0.8905 | 0.9758 | 0.8905 | 0.9437 | 38,042 | -0.01(-1.38%) |
Jan 19, 2024 | 0.9000 | 0.9947 | 0.9000 | 0.9568 | 30,584 | +0.06(+6.32%) |
Jan 18, 2024 | 0.9568 | 0.9568 | 0.9000 | 0.9000 | 24,976 | -0.03(-3.06%) |
Jan 17, 2024 | 0.8716 | 0.9474 | 0.8716 | 0.9284 | 69,749 | +0.04(+4.26%) |
Jan 16, 2024 | 0.9284 | 0.9663 | 0.8905 | 0.8905 | 446,979 | -0.05(-5.05%) |
Jan 12, 2024 | 0.9474 | 1.004 | 0.9379 | 0.9379 | 64,035 | -0.02(-1.98%) |
Jan 11, 2024 | 0.9947 | 1.004 | 0.9474 | 0.9568 | 82,358 | -0.04(-3.81%) |
Jan 10, 2024 | 1.014 | 1.042 | 0.9663 | 0.9947 | 51,859 | -0.04(-3.67%) |
Jan 09, 2024 | 1.080 | 1.080 | 0.9758 | 1.033 | 74,977 | -0.05(-4.39%) |
Jan 08, 2024 | 1.061 | 1.089 | 1.052 | 1.080 | 57,404 | +0.01(+0.88%) |
Jan 05, 2024 | 1.080 | 1.123 | 1.071 | 1.071 | 54,743 | -0.04(-3.42%) |
Jan 04, 2024 | 1.137 | 1.156 | 1.089 | 1.108 | 36,372 | -0.05(-4.10%) |
Jan 03, 2024 | 1.175 | 1.194 | 1.137 | 1.156 | 52,242 | -0.03(-2.40%) |
Jan 02, 2024 | 1.213 | 1.260 | 1.137 | 1.184 | 49,780 | -0.04(-3.10%) |
Dec 29, 2023 | 1.194 | 1.241 | 1.127 | 1.222 | 108,296 | +0.05(+4.03%) |
Dec 28, 2023 | 1.175 | 1.222 | 1.118 | 1.175 | 142,952 | -0.01(-0.80%) |
Dec 27, 2023 | 1.213 | 1.222 | 1.165 | 1.184 | 49,828 | -0.02(-1.58%) |
Dec 26, 2023 | 1.203 | 1.232 | 1.175 | 1.203 | 35,498 | -0.02(-1.55%) |
Dec 22, 2023 | 1.251 | 1.251 | 1.203 | 1.222 | 50,864 | -0.03(-2.27%) |
Dec 21, 2023 | 1.184 | 1.269 | 1.184 | 1.251 | 68,104 | +0.07(+5.60%) |
Dec 20, 2023 | 1.232 | 1.232 | 1.146 | 1.184 | 79,892 | -0.05(-3.85%) |
Dec 19, 2023 | 1.232 | 1.279 | 1.184 | 1.232 | 95,254 | +0.03(+2.36%) |
Dec 18, 2023 | 1.137 | 1.222 | 1.137 | 1.203 | 74,752 | +0.06(+4.96%) |
Dec 15, 2023 | 1.317 | 1.364 | 1.118 | 1.146 | 253,983 | -0.16(-12.32%) |
Dec 14, 2023 | 1.393 | 1.440 | 1.288 | 1.307 | 197,429 | -0.07(-4.83%) |
Dec 13, 2023 | 1.165 | 1.402 | 1.127 | 1.374 | 240,301 | +0.21(+17.89%) |
Dec 12, 2023 | 1.089 | 1.175 | 1.061 | 1.165 | 172,578 | +0.02(+1.65%) |
Dec 11, 2023 | 1.165 | 1.184 | 1.137 | 1.146 | 81,877 | -0.02(-1.63%) |
Dec 08, 2023 | 1.184 | 1.184 | 1.137 | 1.165 | 70,708 | -0.03(-2.38%) |
Dec 07, 2023 | 1.175 | 1.222 | 1.175 | 1.194 | 104,709 | +0.01(+0.80%) |
Dec 06, 2023 | 1.127 | 1.184 | 1.127 | 1.184 | 97,552 | +0.06(+5.04%) |
Dec 05, 2023 | 1.052 | 1.127 | 1.052 | 1.127 | 109,540 | +0.01(+0.85%) |
Dec 04, 2023 | 1.061 | 1.154 | 1.033 | 1.118 | 175,033 | +0.03(+2.61%) |