Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.110 | 1.190 | 1.080 | 1.160 | 2,427,987 | +0.09(+8.41%) |
Feb 28, 2024 | 1.130 | 1.200 | 1.060 | 1.070 | 2,414,911 | -0.06(-5.31%) |
Feb 27, 2024 | 1.150 | 1.320 | 1.110 | 1.130 | 2,933,635 | +0.01(+0.89%) |
Feb 26, 2024 | 1.140 | 1.150 | 1.020 | 1.120 | 2,281,970 | -0.01(-0.88%) |
Feb 23, 2024 | 1.150 | 1.210 | 1.050 | 1.130 | 2,330,099 | +0.03(+2.73%) |
Feb 22, 2024 | 1.290 | 1.290 | 1.080 | 1.100 | 2,493,959 | -0.14(-10.93%) |
Feb 21, 2024 | 1.100 | 1.250 | 1.020 | 1.235 | 2,953,639 | +0.06(+4.66%) |
Feb 20, 2024 | 1.360 | 1.370 | 1.150 | 1.180 | 5,526,870 | -0.20(-14.49%) |
Feb 16, 2024 | 1.100 | 1.480 | 0.9800 | 1.380 | 13,559,756 | +0.33(+31.43%) |
Feb 15, 2024 | 0.7700 | 1.095 | 0.7500 | 1.050 | 6,747,887 | +0.30(+39.29%) |
Feb 14, 2024 | 0.7200 | 0.8280 | 0.6702 | 0.7538 | 2,623,682 | +0.08(+12.49%) |
Feb 13, 2024 | 0.8000 | 0.8050 | 0.6500 | 0.6701 | 3,790,489 | -0.13(-16.76%) |
Feb 12, 2024 | 0.6230 | 0.8470 | 0.6105 | 0.8050 | 8,476,625 | +0.23(+40.15%) |
Feb 09, 2024 | 0.5400 | 0.5909 | 0.5398 | 0.5744 | 1,601,556 | +0.02(+4.44%) |
Feb 08, 2024 | 0.5070 | 0.5691 | 0.4700 | 0.5500 | 1,768,629 | +0.07(+13.47%) |
Feb 07, 2024 | 0.5300 | 0.5393 | 0.4830 | 0.4847 | 1,058,255 | -0.04(-6.91%) |
Feb 06, 2024 | 0.5700 | 0.5900 | 0.4906 | 0.5207 | 2,537,846 | -0.04(-7.02%) |
Feb 05, 2024 | 0.5100 | 0.5750 | 0.5100 | 0.5600 | 3,149,455 | +0.07(+13.91%) |
Feb 02, 2024 | 0.5195 | 0.5195 | 0.4850 | 0.4916 | 1,441,669 | -0.01(-1.68%) |
Feb 01, 2024 | 0.4800 | 0.5018 | 0.4500 | 0.5000 | 2,427,590 | +0.04(+9.41%) |
Jan 31, 2024 | 0.4785 | 0.5000 | 0.4300 | 0.4570 | 1,553,659 | -0.00(-0.44%) |
Jan 30, 2024 | 0.4500 | 0.4699 | 0.4230 | 0.4590 | 808,454 | +0.01(+2.82%) |
Jan 29, 2024 | 0.4300 | 0.4560 | 0.4113 | 0.4464 | 1,208,507 | +0.02(+5.41%) |
Jan 26, 2024 | 0.4476 | 0.4495 | 0.4110 | 0.4235 | 1,091,469 | -0.03(-6.37%) |
Jan 25, 2024 | 0.4500 | 0.4691 | 0.4300 | 0.4523 | 419,502 | +0.01(+2.38%) |
Jan 24, 2024 | 0.4600 | 0.4790 | 0.4212 | 0.4418 | 845,801 | -0.01(-2.73%) |
Jan 23, 2024 | 0.4700 | 0.4837 | 0.4321 | 0.4542 | 642,076 | -0.00(-0.11%) |
Jan 22, 2024 | 0.4400 | 0.4680 | 0.4210 | 0.4547 | 1,518,784 | +0.02(+5.23%) |
Jan 19, 2024 | 0.4374 | 0.4418 | 0.4000 | 0.4321 | 1,045,185 | +0.02(+3.95%) |
Jan 18, 2024 | 0.4321 | 0.4508 | 0.3900 | 0.4157 | 1,423,758 | -0.03(-6.50%) |
Jan 17, 2024 | 0.4600 | 0.4800 | 0.4360 | 0.4446 | 1,013,466 | -0.02(-4.86%) |
Jan 16, 2024 | 0.5139 | 0.5349 | 0.4601 | 0.4673 | 1,161,315 | -0.05(-9.37%) |
Jan 12, 2024 | 0.5007 | 0.5576 | 0.5007 | 0.5156 | 1,101,405 | +0.01(+2.14%) |
Jan 11, 2024 | 0.5572 | 0.5755 | 0.5008 | 0.5048 | 1,158,429 | -0.05(-8.22%) |
Jan 10, 2024 | 0.5600 | 0.6300 | 0.5332 | 0.5500 | 1,438,116 | -0.02(-2.84%) |
Jan 09, 2024 | 0.5200 | 0.5929 | 0.5100 | 0.5661 | 2,385,414 | +0.05(+9.97%) |
Jan 08, 2024 | 0.4624 | 0.5200 | 0.4441 | 0.5148 | 1,600,760 | +0.06(+13.39%) |
Jan 05, 2024 | 0.4800 | 0.4946 | 0.4247 | 0.4540 | 1,867,268 | -0.04(-8.21%) |
Jan 04, 2024 | 0.5378 | 0.5500 | 0.4801 | 0.4946 | 1,886,855 | -0.04(-7.52%) |
Jan 03, 2024 | 0.5552 | 0.6003 | 0.5300 | 0.5348 | 1,033,452 | -0.02(-3.86%) |
Jan 02, 2024 | 0.5424 | 0.5930 | 0.5329 | 0.5563 | 1,385,224 | +0.01(+2.39%) |
Dec 29, 2023 | 0.6289 | 0.6400 | 0.5400 | 0.5433 | 1,838,071 | -0.06(-9.30%) |
Dec 28, 2023 | 0.5500 | 0.6500 | 0.5400 | 0.5990 | 3,336,662 | +0.06(+11.55%) |
Dec 27, 2023 | 0.4774 | 0.5499 | 0.4700 | 0.5370 | 2,338,982 | +0.06(+12.91%) |
Dec 26, 2023 | 0.4000 | 0.4850 | 0.3951 | 0.4756 | 1,533,195 | +0.06(+13.13%) |
Dec 22, 2023 | 0.3900 | 0.4380 | 0.3883 | 0.4204 | 1,552,717 | +0.03(+8.49%) |
Dec 21, 2023 | 0.3650 | 0.3968 | 0.3462 | 0.3875 | 1,266,500 | +0.03(+6.93%) |
Dec 20, 2023 | 0.4000 | 0.4200 | 0.3601 | 0.3624 | 1,192,113 | -0.03(-8.58%) |
Dec 19, 2023 | 0.3900 | 0.4095 | 0.3798 | 0.3964 | 2,140,065 | +0.01(+3.72%) |
Dec 18, 2023 | 0.4200 | 0.4410 | 0.3700 | 0.3822 | 1,455,464 | -0.03(-7.93%) |
Dec 15, 2023 | 0.4463 | 0.4884 | 0.3982 | 0.4151 | 3,247,824 | -0.01(-3.47%) |
Dec 14, 2023 | 0.4210 | 0.4700 | 0.4210 | 0.4300 | 1,212,079 | -0.01(-1.78%) |
Dec 13, 2023 | 0.4400 | 0.4499 | 0.3900 | 0.4378 | 1,117,454 | +0.00(+0.37%) |
Dec 12, 2023 | 0.4502 | 0.4739 | 0.4333 | 0.4362 | 648,122 | -0.01(-3.09%) |
Dec 11, 2023 | 0.4700 | 0.5000 | 0.4300 | 0.4501 | 982,179 | -0.03(-7.20%) |
Dec 08, 2023 | 0.4400 | 0.5461 | 0.4337 | 0.4850 | 1,473,940 | +0.03(+6.01%) |
Dec 07, 2023 | 0.4481 | 0.5000 | 0.4100 | 0.4575 | 857,395 | +0.01(+2.10%) |
Dec 06, 2023 | 0.4700 | 0.4915 | 0.4411 | 0.4481 | 774,087 | -0.00(-0.62%) |
Dec 05, 2023 | 0.4900 | 0.5089 | 0.4421 | 0.4509 | 829,328 | -0.03(-6.99%) |
Dec 04, 2023 | 0.4434 | 0.5200 | 0.4400 | 0.4848 | 1,225,325 | +0.03(+6.76%) |