Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.7869 | 0.8200 | 0.7500 | 0.7750 | 260,274 | -0.00(-0.36%) |
Feb 28, 2024 | 0.7800 | 0.7899 | 0.7500 | 0.7778 | 124,599 | +0.02(+2.67%) |
Feb 27, 2024 | 0.7700 | 0.7900 | 0.7457 | 0.7576 | 211,177 | -0.01(-1.61%) |
Feb 26, 2024 | 0.7800 | 0.8100 | 0.7378 | 0.7700 | 299,606 | +0.01(+0.67%) |
Feb 23, 2024 | 0.7700 | 0.7998 | 0.7551 | 0.7649 | 158,511 | -0.01(-0.66%) |
Feb 22, 2024 | 0.8100 | 0.8199 | 0.6855 | 0.7700 | 691,769 | -0.04(-4.58%) |
Feb 21, 2024 | 0.8000 | 0.8799 | 0.7650 | 0.8070 | 798,364 | -0.03(-3.12%) |
Feb 20, 2024 | 0.8280 | 0.8700 | 0.8100 | 0.8330 | 328,008 | +0.00(+0.36%) |
Feb 16, 2024 | 0.8100 | 0.8500 | 0.7920 | 0.8300 | 176,694 | +0.01(+1.47%) |
Feb 15, 2024 | 0.8200 | 0.8374 | 0.8000 | 0.8180 | 204,906 | +0.01(+0.99%) |
Feb 14, 2024 | 0.7836 | 0.8299 | 0.7820 | 0.8100 | 153,419 | +0.03(+4.17%) |
Feb 13, 2024 | 0.7900 | 0.7999 | 0.7575 | 0.7776 | 134,715 | -0.01(-1.23%) |
Feb 12, 2024 | 0.7875 | 0.8300 | 0.7651 | 0.7873 | 214,556 | +0.01(+0.94%) |
Feb 09, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7800 | 535,686 | -0.01(-1.27%) |
Feb 08, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 312,852 | -0.02(-2.66%) |
Feb 07, 2024 | 0.9510 | 0.9700 | 0.8000 | 0.8116 | 875,555 | -0.14(-14.56%) |
Feb 06, 2024 | 1.150 | 1.160 | 0.9340 | 0.9499 | 1,903,278 | -0.17(-15.19%) |
Feb 05, 2024 | 1.080 | 1.180 | 1.030 | 1.120 | 375,143 | +0.05(+4.19%) |
Feb 02, 2024 | 1.080 | 1.100 | 1.020 | 1.075 | 200,755 | -0.01(-0.46%) |
Feb 01, 2024 | 1.050 | 1.090 | 1.030 | 1.080 | 169,972 | +0.02(+1.50%) |
Jan 31, 2024 | 1.040 | 1.080 | 1.040 | 1.064 | 126,840 | +0.01(+1.33%) |
Jan 30, 2024 | 1.100 | 1.120 | 1.010 | 1.050 | 220,112 | -0.09(-7.89%) |
Jan 29, 2024 | 1.030 | 1.140 | 1.030 | 1.140 | 226,717 | +0.09(+8.57%) |
Jan 26, 2024 | 1.030 | 1.080 | 1.010 | 1.050 | 185,653 | -0.00(-0.47%) |
Jan 25, 2024 | 1.090 | 1.120 | 1.000 | 1.055 | 322,368 | -0.07(-6.64%) |
Jan 24, 2024 | 1.050 | 1.240 | 1.030 | 1.130 | 669,839 | +0.08(+7.62%) |
Jan 23, 2024 | 1.010 | 1.200 | 0.9800 | 1.050 | 592,721 | +0.04(+3.96%) |
Jan 22, 2024 | 1.060 | 1.090 | 1.000 | 1.010 | 146,885 | -0.07(-6.48%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.050 | 1.080 | 38,776 | +0.02(+1.89%) |
Jan 18, 2024 | 1.140 | 1.200 | 1.050 | 1.060 | 111,377 | -0.03(-2.75%) |
Jan 17, 2024 | 1.100 | 1.139 | 1.060 | 1.090 | 47,635 | -0.03(-2.68%) |
Jan 16, 2024 | 1.130 | 1.143 | 1.080 | 1.120 | 60,788 | -0.05(-4.27%) |
Jan 12, 2024 | 1.160 | 1.170 | 1.100 | 1.170 | 54,914 | +0.00(+0.00%) |
Jan 11, 2024 | 1.200 | 1.240 | 1.020 | 1.170 | 161,155 | -0.06(-4.88%) |
Jan 10, 2024 | 1.280 | 1.282 | 1.190 | 1.230 | 64,392 | -0.05(-3.91%) |
Jan 09, 2024 | 1.290 | 1.300 | 1.190 | 1.280 | 194,926 | +0.00(+0.00%) |
Jan 08, 2024 | 1.280 | 1.340 | 1.200 | 1.280 | 89,250 | +0.09(+7.56%) |
Jan 05, 2024 | 1.240 | 1.255 | 1.180 | 1.190 | 46,180 | -0.08(-6.30%) |
Jan 04, 2024 | 1.270 | 1.320 | 1.220 | 1.270 | 142,416 | +0.02(+1.60%) |
Jan 03, 2024 | 1.320 | 1.374 | 1.160 | 1.250 | 211,977 | -0.12(-8.76%) |
Jan 02, 2024 | 1.390 | 1.500 | 1.350 | 1.370 | 212,513 | -0.04(-2.84%) |
Dec 29, 2023 | 1.440 | 1.490 | 1.380 | 1.410 | 171,376 | -0.08(-5.37%) |
Dec 28, 2023 | 1.510 | 1.650 | 1.395 | 1.490 | 520,238 | -0.04(-2.61%) |
Dec 27, 2023 | 1.450 | 1.550 | 1.364 | 1.530 | 332,437 | +0.14(+10.07%) |
Dec 26, 2023 | 1.400 | 1.459 | 1.350 | 1.390 | 110,342 | +0.00(+0.00%) |
Dec 22, 2023 | 1.390 | 1.530 | 1.320 | 1.390 | 296,970 | -0.02(-1.42%) |
Dec 21, 2023 | 1.280 | 1.478 | 1.270 | 1.410 | 391,837 | +0.13(+10.16%) |
Dec 20, 2023 | 1.390 | 1.430 | 1.220 | 1.280 | 771,407 | -0.18(-12.33%) |
Dec 19, 2023 | 1.200 | 1.530 | 1.143 | 1.460 | 1,285,457 | +0.31(+26.96%) |
Dec 18, 2023 | 1.170 | 1.241 | 1.100 | 1.150 | 860,080 | +0.09(+8.49%) |
Dec 15, 2023 | 1.050 | 1.080 | 1.040 | 1.060 | 84,032 | +0.01(+0.95%) |
Dec 14, 2023 | 1.030 | 1.160 | 1.030 | 1.050 | 146,065 | +0.00(+0.00%) |
Dec 13, 2023 | 1.060 | 1.080 | 1.005 | 1.050 | 160,434 | -0.01(-0.94%) |
Dec 12, 2023 | 1.080 | 1.080 | 1.048 | 1.060 | 36,855 | -0.01(-0.93%) |
Dec 11, 2023 | 1.060 | 1.080 | 1.020 | 1.070 | 171,259 | +0.02(+1.90%) |
Dec 08, 2023 | 1.140 | 1.140 | 1.020 | 1.050 | 302,069 | -0.09(-7.89%) |
Dec 07, 2023 | 1.050 | 1.200 | 1.040 | 1.140 | 694,322 | +0.12(+11.76%) |
Dec 06, 2023 | 1.030 | 1.050 | 1.020 | 1.020 | 101,983 | -0.03(-2.86%) |
Dec 05, 2023 | 1.060 | 1.080 | 1.020 | 1.050 | 153,572 | -0.01(-0.94%) |
Dec 04, 2023 | 1.120 | 1.146 | 1.040 | 1.060 | 226,851 | -0.07(-6.19%) |