Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.110 | 1.160 | 1.070 | 1.090 | 605,534 | -0.04(-3.54%) |
Mar 27, 2024 | 1.050 | 1.190 | 1.040 | 1.130 | 913,052 | +0.10(+9.71%) |
Mar 26, 2024 | 1.090 | 1.130 | 1.020 | 1.030 | 613,492 | -0.05(-4.63%) |
Mar 25, 2024 | 1.180 | 1.190 | 1.020 | 1.080 | 994,769 | -0.06(-5.26%) |
Mar 22, 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 587,843 | -0.06(-5.00%) |
Mar 21, 2024 | 1.220 | 1.450 | 1.190 | 1.200 | 1,627,417 | -0.13(-9.77%) |
Mar 20, 2024 | 1.290 | 1.340 | 1.210 | 1.330 | 664,048 | +0.00(+0.00%) |
Mar 19, 2024 | 1.100 | 1.330 | 1.070 | 1.330 | 961,321 | +0.23(+20.91%) |
Mar 18, 2024 | 1.320 | 1.336 | 1.060 | 1.100 | 890,918 | -0.25(-18.52%) |
Mar 15, 2024 | 1.360 | 1.420 | 1.250 | 1.350 | 1,229,430 | -0.02(-1.46%) |
Mar 14, 2024 | 1.540 | 1.540 | 1.340 | 1.370 | 987,511 | -0.20(-12.74%) |
Mar 13, 2024 | 1.630 | 1.740 | 1.555 | 1.570 | 494,083 | -0.09(-5.42%) |
Mar 12, 2024 | 1.700 | 1.700 | 1.530 | 1.660 | 873,280 | -0.04(-2.35%) |
Mar 11, 2024 | 1.630 | 1.810 | 1.540 | 1.700 | 1,033,398 | +0.03(+1.80%) |
Mar 08, 2024 | 1.720 | 1.820 | 1.560 | 1.670 | 1,049,866 | -0.03(-1.76%) |
Mar 07, 2024 | 1.700 | 1.840 | 1.560 | 1.700 | 1,740,766 | +0.14(+8.97%) |
Mar 06, 2024 | 1.430 | 1.580 | 1.330 | 1.560 | 1,073,001 | +0.19(+13.87%) |
Mar 05, 2024 | 1.390 | 1.429 | 1.340 | 1.370 | 812,116 | -0.05(-3.52%) |
Mar 04, 2024 | 1.280 | 1.460 | 1.260 | 1.420 | 1,029,067 | +0.15(+11.81%) |
Mar 01, 2024 | 1.350 | 1.360 | 1.270 | 1.270 | 484,799 | -0.07(-5.22%) |
Feb 29, 2024 | 1.240 | 1.340 | 1.240 | 1.340 | 750,909 | +0.10(+8.06%) |
Feb 28, 2024 | 1.300 | 1.305 | 1.190 | 1.240 | 641,707 | -0.04(-3.13%) |
Feb 27, 2024 | 1.230 | 1.290 | 1.170 | 1.280 | 888,315 | +0.07(+5.79%) |
Feb 26, 2024 | 1.070 | 1.230 | 1.070 | 1.210 | 1,072,291 | +0.14(+13.08%) |
Feb 23, 2024 | 1.120 | 1.130 | 1.040 | 1.070 | 474,919 | -0.07(-6.14%) |
Feb 22, 2024 | 1.120 | 1.180 | 1.010 | 1.140 | 845,207 | +0.04(+3.64%) |
Feb 21, 2024 | 0.9800 | 1.100 | 0.9825 | 1.100 | 776,884 | +0.11(+11.39%) |
Feb 20, 2024 | 1.060 | 1.079 | 0.9600 | 0.9875 | 984,219 | -0.04(-4.13%) |
Feb 16, 2024 | 1.150 | 1.180 | 1.010 | 1.030 | 1,123,032 | -0.14(-11.97%) |
Feb 15, 2024 | 0.9651 | 1.200 | 0.9651 | 1.170 | 1,604,747 | +0.17(+17.42%) |
Feb 14, 2024 | 0.8600 | 1.010 | 0.8580 | 0.9964 | 2,125,023 | +0.14(+15.93%) |
Feb 13, 2024 | 0.8731 | 0.9146 | 0.8419 | 0.8595 | 741,609 | -0.07(-7.13%) |
Feb 12, 2024 | 0.8500 | 0.9497 | 0.8500 | 0.9255 | 785,085 | +0.03(+2.83%) |
Feb 09, 2024 | 0.7400 | 0.9700 | 0.7400 | 0.9000 | 1,761,564 | +0.14(+18.42%) |
Feb 08, 2024 | 0.6377 | 0.7701 | 0.6311 | 0.7600 | 1,197,812 | +0.10(+15.17%) |
Feb 07, 2024 | 0.6497 | 0.6608 | 0.6200 | 0.6599 | 539,551 | +0.01(+1.52%) |
Feb 06, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 652,036 | +0.04(+6.56%) |
Feb 05, 2024 | 0.6878 | 0.6878 | 0.6100 | 0.6100 | 1,116,482 | -0.08(-11.38%) |
Feb 02, 2024 | 0.6500 | 0.7100 | 0.6200 | 0.6883 | 856,968 | +0.04(+6.01%) |
Feb 01, 2024 | 0.6450 | 0.6920 | 0.6300 | 0.6493 | 660,690 | +0.01(+1.77%) |
Jan 31, 2024 | 0.6458 | 0.6600 | 0.6300 | 0.6380 | 614,067 | -0.01(-1.85%) |
Jan 30, 2024 | 0.6582 | 0.6688 | 0.6266 | 0.6500 | 779,375 | -0.00(-0.75%) |
Jan 29, 2024 | 0.6875 | 0.6960 | 0.6450 | 0.6549 | 1,467,167 | -0.03(-4.06%) |
Jan 26, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6826 | 560,248 | -0.01(-0.73%) |
Jan 25, 2024 | 0.7200 | 0.7800 | 0.6825 | 0.6876 | 971,538 | -0.04(-5.77%) |
Jan 24, 2024 | 0.7300 | 0.7845 | 0.7260 | 0.7297 | 1,353,891 | +0.01(+1.81%) |
Jan 23, 2024 | 0.7300 | 0.7284 | 0.7100 | 0.7167 | 555,150 | -0.00(-0.46%) |
Jan 22, 2024 | 0.7261 | 0.7890 | 0.7011 | 0.7200 | 1,437,195 | +0.00(+0.61%) |
Jan 19, 2024 | 0.7047 | 0.7270 | 0.6182 | 0.7156 | 2,432,570 | +0.01(+0.97%) |
Jan 18, 2024 | 0.7400 | 0.7501 | 0.6900 | 0.7087 | 935,052 | -0.01(-1.23%) |
Jan 17, 2024 | 0.7600 | 0.7799 | 0.6760 | 0.7175 | 1,575,875 | -0.06(-7.32%) |
Jan 16, 2024 | 0.8600 | 0.8700 | 0.7711 | 0.7742 | 1,186,942 | -0.06(-7.23%) |
Jan 12, 2024 | 0.8900 | 0.9165 | 0.8301 | 0.8345 | 821,526 | -0.05(-5.60%) |
Jan 11, 2024 | 0.9100 | 0.9290 | 0.8800 | 0.8840 | 958,104 | -0.04(-3.92%) |
Jan 10, 2024 | 0.9561 | 0.9561 | 0.8919 | 0.9201 | 1,483,142 | -0.00(-0.40%) |
Jan 09, 2024 | 0.9800 | 0.9903 | 0.9238 | 0.9238 | 929,611 | -0.09(-8.53%) |
Jan 08, 2024 | 0.9300 | 1.030 | 0.9175 | 1.010 | 1,420,713 | +0.07(+7.16%) |
Jan 05, 2024 | 0.9100 | 0.9895 | 0.9000 | 0.9425 | 1,348,459 | +0.02(+2.22%) |
Jan 04, 2024 | 0.9604 | 0.9704 | 0.9100 | 0.9220 | 2,408,277 | -0.01(-1.07%) |
Jan 03, 2024 | 1.020 | 1.025 | 0.9300 | 0.9320 | 2,651,989 | -0.11(-10.38%) |