Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.000 | 1.000 | 0.9200 | 0.9400 | 1,726,488 | -0.03(-3.14%) |
Feb 28, 2024 | 0.9900 | 1.010 | 0.9615 | 0.9705 | 612,113 | -0.02(-1.98%) |
Feb 27, 2024 | 0.9498 | 1.010 | 0.9400 | 0.9901 | 518,594 | +0.06(+6.75%) |
Feb 26, 2024 | 0.9101 | 0.9633 | 0.8882 | 0.9275 | 1,743,422 | +0.04(+4.84%) |
Feb 23, 2024 | 0.9500 | 0.9998 | 0.8717 | 0.8847 | 2,610,711 | -0.09(-8.80%) |
Feb 22, 2024 | 0.9800 | 1.020 | 0.9388 | 0.9701 | 1,995,189 | -0.02(-2.01%) |
Feb 21, 2024 | 1.060 | 1.080 | 0.9757 | 0.9900 | 1,339,335 | -0.10(-9.17%) |
Feb 20, 2024 | 1.100 | 1.115 | 1.049 | 1.090 | 1,046,337 | -0.04(-3.54%) |
Feb 16, 2024 | 1.160 | 1.200 | 1.120 | 1.130 | 943,739 | -0.02(-1.74%) |
Feb 15, 2024 | 1.090 | 1.160 | 1.070 | 1.150 | 1,342,827 | +0.08(+7.48%) |
Feb 14, 2024 | 1.030 | 1.085 | 1.025 | 1.070 | 1,367,091 | +0.04(+3.88%) |
Feb 13, 2024 | 1.020 | 1.140 | 1.020 | 1.030 | 1,185,042 | -0.03(-2.83%) |
Feb 12, 2024 | 1.050 | 1.080 | 1.020 | 1.060 | 1,249,219 | +0.03(+2.91%) |
Feb 09, 2024 | 1.050 | 1.085 | 1.020 | 1.030 | 762,215 | -0.02(-1.90%) |
Feb 08, 2024 | 1.050 | 1.130 | 1.050 | 1.050 | 715,037 | -0.01(-0.94%) |
Feb 07, 2024 | 1.110 | 1.140 | 1.035 | 1.060 | 815,974 | -0.03(-2.75%) |
Feb 06, 2024 | 1.060 | 1.110 | 1.060 | 1.090 | 524,318 | +0.03(+2.83%) |
Feb 05, 2024 | 1.150 | 1.150 | 1.050 | 1.060 | 700,554 | -0.11(-9.40%) |
Feb 02, 2024 | 1.150 | 1.205 | 1.150 | 1.170 | 636,600 | -0.01(-0.85%) |
Feb 01, 2024 | 1.150 | 1.200 | 1.110 | 1.180 | 676,790 | +0.05(+4.42%) |
Jan 31, 2024 | 1.140 | 1.200 | 1.120 | 1.130 | 621,489 | +0.00(+0.00%) |
Jan 30, 2024 | 1.140 | 1.190 | 1.100 | 1.130 | 741,189 | -0.01(-0.88%) |
Jan 29, 2024 | 1.070 | 1.160 | 1.020 | 1.140 | 733,860 | +0.07(+6.54%) |
Jan 26, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 513,956 | +0.04(+3.88%) |
Jan 25, 2024 | 1.050 | 1.080 | 1.015 | 1.030 | 452,126 | -0.02(-1.90%) |
Jan 24, 2024 | 1.080 | 1.100 | 1.030 | 1.050 | 714,766 | -0.01(-0.94%) |
Jan 23, 2024 | 1.030 | 1.080 | 0.9899 | 1.060 | 619,327 | +0.05(+4.95%) |
Jan 22, 2024 | 0.9094 | 1.020 | 0.9094 | 1.010 | 459,570 | +0.06(+6.72%) |
Jan 19, 2024 | 0.9926 | 0.9926 | 0.9078 | 0.9464 | 1,260,734 | +0.00(+0.12%) |
Jan 18, 2024 | 0.9451 | 0.9840 | 0.9200 | 0.9453 | 555,847 | -0.02(-2.42%) |
Jan 17, 2024 | 0.9700 | 0.9830 | 0.9160 | 0.9687 | 577,122 | -0.00(-0.19%) |
Jan 16, 2024 | 1.030 | 1.050 | 0.9565 | 0.9705 | 1,071,602 | -0.06(-5.78%) |
Jan 12, 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 380,967 | +0.01(+0.98%) |
Jan 11, 2024 | 1.040 | 1.040 | 0.9789 | 1.020 | 1,018,005 | -0.01(-0.97%) |
Jan 10, 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 601,740 | +0.02(+1.98%) |
Jan 09, 2024 | 1.030 | 1.070 | 1.000 | 1.010 | 529,155 | -0.05(-4.72%) |
Jan 08, 2024 | 0.9934 | 1.060 | 0.9911 | 1.060 | 760,437 | +0.06(+6.00%) |
Jan 05, 2024 | 1.030 | 1.070 | 0.9965 | 1.000 | 629,032 | -0.06(-5.66%) |
Jan 04, 2024 | 1.050 | 1.070 | 1.000 | 1.060 | 631,074 | +0.06(+6.00%) |
Jan 03, 2024 | 1.020 | 1.045 | 0.9972 | 1.000 | 559,044 | -0.04(-3.85%) |
Jan 02, 2024 | 1.080 | 1.100 | 1.040 | 1.040 | 436,280 | -0.04(-3.70%) |
Dec 29, 2023 | 1.120 | 1.120 | 1.040 | 1.080 | 1,030,766 | -0.03(-2.70%) |
Dec 28, 2023 | 1.040 | 1.125 | 1.020 | 1.110 | 693,626 | +0.06(+5.71%) |
Dec 27, 2023 | 1.060 | 1.100 | 1.020 | 1.050 | 1,139,675 | -0.03(-2.78%) |
Dec 26, 2023 | 1.080 | 1.100 | 1.040 | 1.080 | 628,594 | +0.01(+0.93%) |
Dec 22, 2023 | 1.080 | 1.090 | 1.020 | 1.070 | 529,381 | +0.01(+0.94%) |
Dec 21, 2023 | 1.070 | 1.080 | 1.025 | 1.060 | 529,668 | +0.00(+0.00%) |
Dec 20, 2023 | 1.000 | 1.060 | 0.9600 | 1.060 | 1,266,870 | +0.06(+6.37%) |
Dec 19, 2023 | 0.9498 | 1.010 | 0.9203 | 0.9965 | 968,022 | +0.05(+5.43%) |
Dec 18, 2023 | 0.9700 | 0.9996 | 0.9050 | 0.9452 | 999,912 | +0.00(+0.05%) |
Dec 15, 2023 | 0.9975 | 0.9989 | 0.9050 | 0.9447 | 3,541,438 | -0.00(-0.35%) |
Dec 14, 2023 | 1.020 | 1.040 | 0.9351 | 0.9480 | 948,135 | -0.05(-4.53%) |
Dec 13, 2023 | 0.9300 | 1.010 | 0.9251 | 0.9930 | 859,012 | +0.05(+5.47%) |
Dec 12, 2023 | 0.9300 | 0.9574 | 0.9010 | 0.9415 | 335,607 | -0.00(-0.13%) |
Dec 11, 2023 | 0.9384 | 0.9600 | 0.9236 | 0.9427 | 611,596 | +0.00(+0.31%) |
Dec 08, 2023 | 0.9679 | 0.9800 | 0.8900 | 0.9398 | 1,308,716 | -0.03(-2.90%) |
Dec 07, 2023 | 0.9188 | 0.9700 | 0.8950 | 0.9679 | 466,468 | +0.06(+6.22%) |
Dec 06, 2023 | 0.9400 | 0.9452 | 0.8920 | 0.9112 | 1,349,072 | -0.01(-1.13%) |
Dec 05, 2023 | 0.9218 | 0.9489 | 0.9200 | 0.9216 | 797,788 | -0.01(-0.90%) |
Dec 04, 2023 | 0.9300 | 0.9528 | 0.9119 | 0.9300 | 662,061 | -0.00(-0.37%) |