Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.400 | 1.500 | 1.360 | 1.410 | 2,325,261 | +0.05(+3.68%) |
Feb 28, 2024 | 1.260 | 1.390 | 1.200 | 1.360 | 1,691,504 | +0.13(+10.57%) |
Feb 27, 2024 | 1.280 | 1.330 | 1.200 | 1.230 | 852,589 | -0.04(-3.15%) |
Feb 26, 2024 | 1.300 | 1.345 | 1.230 | 1.270 | 1,530,738 | -0.03(-2.31%) |
Feb 23, 2024 | 1.140 | 1.300 | 1.080 | 1.300 | 1,391,745 | +0.14(+12.07%) |
Feb 22, 2024 | 1.240 | 1.250 | 1.120 | 1.160 | 893,435 | -0.06(-4.92%) |
Feb 21, 2024 | 1.280 | 1.300 | 1.140 | 1.220 | 2,656,055 | -0.04(-3.17%) |
Feb 20, 2024 | 1.150 | 1.330 | 1.110 | 1.260 | 3,472,522 | +0.18(+16.67%) |
Feb 16, 2024 | 1.060 | 1.170 | 0.9992 | 1.080 | 2,626,507 | +0.05(+4.85%) |
Feb 15, 2024 | 0.9700 | 1.050 | 0.9501 | 1.030 | 1,228,086 | +0.06(+6.47%) |
Feb 14, 2024 | 0.9600 | 0.9749 | 0.9181 | 0.9674 | 1,016,099 | +0.02(+2.15%) |
Feb 13, 2024 | 0.8600 | 0.9500 | 0.8280 | 0.9470 | 783,580 | +0.07(+7.61%) |
Feb 12, 2024 | 0.8700 | 0.9500 | 0.8510 | 0.8800 | 2,939,116 | +0.01(+1.15%) |
Feb 09, 2024 | 0.8500 | 0.8860 | 0.8420 | 0.8700 | 812,527 | +0.01(+1.05%) |
Feb 08, 2024 | 0.8500 | 0.8799 | 0.8381 | 0.8610 | 230,255 | -0.01(-1.03%) |
Feb 07, 2024 | 0.8500 | 0.8900 | 0.8265 | 0.8700 | 831,561 | +0.01(+0.58%) |
Feb 06, 2024 | 0.8330 | 0.8699 | 0.8316 | 0.8650 | 238,656 | +0.03(+3.80%) |
Feb 05, 2024 | 0.8214 | 0.8565 | 0.7822 | 0.8333 | 237,141 | +0.00(+0.36%) |
Feb 02, 2024 | 0.8111 | 0.8689 | 0.7730 | 0.8303 | 306,406 | +0.00(+0.16%) |
Feb 01, 2024 | 0.9000 | 0.9200 | 0.7605 | 0.8290 | 437,359 | -0.01(-1.31%) |
Jan 31, 2024 | 0.8500 | 0.8905 | 0.8369 | 0.8400 | 575,375 | -0.03(-3.43%) |
Jan 30, 2024 | 0.8890 | 0.8890 | 0.8300 | 0.8698 | 503,502 | +0.01(+0.68%) |
Jan 29, 2024 | 0.8139 | 0.9300 | 0.8002 | 0.8639 | 896,155 | +0.06(+7.97%) |
Jan 26, 2024 | 0.8100 | 0.8767 | 0.7600 | 0.8001 | 257,131 | +0.00(+0.13%) |
Jan 25, 2024 | 0.8007 | 0.8499 | 0.7590 | 0.7991 | 503,488 | -0.01(-1.31%) |
Jan 24, 2024 | 0.8610 | 0.8855 | 0.7920 | 0.8097 | 260,228 | -0.04(-4.70%) |
Jan 23, 2024 | 0.8449 | 0.8646 | 0.8110 | 0.8496 | 365,489 | -0.00(-0.05%) |
Jan 22, 2024 | 0.8894 | 0.8894 | 0.8154 | 0.8500 | 354,542 | -0.02(-2.30%) |
Jan 19, 2024 | 0.8600 | 0.8993 | 0.8059 | 0.8700 | 726,360 | +0.00(+0.03%) |
Jan 18, 2024 | 0.8900 | 0.8962 | 0.8300 | 0.8697 | 787,318 | -0.00(-0.54%) |
Jan 17, 2024 | 0.9158 | 0.9248 | 0.8640 | 0.8744 | 694,402 | -0.06(-6.29%) |
Jan 16, 2024 | 0.9548 | 0.9724 | 0.9012 | 0.9331 | 440,236 | -0.04(-4.16%) |
Jan 12, 2024 | 0.9170 | 0.9800 | 0.9100 | 0.9736 | 384,503 | +0.05(+4.99%) |
Jan 11, 2024 | 0.9800 | 0.9830 | 0.9065 | 0.9273 | 462,583 | -0.07(-7.27%) |
Jan 10, 2024 | 0.9700 | 1.008 | 0.9194 | 1.000 | 604,463 | +0.01(+1.43%) |
Jan 09, 2024 | 0.9000 | 1.030 | 0.9000 | 0.9859 | 1,338,903 | +0.07(+7.16%) |
Jan 08, 2024 | 0.8700 | 0.9200 | 0.8419 | 0.9200 | 863,206 | +0.07(+8.24%) |
Jan 05, 2024 | 0.9633 | 0.9633 | 0.8498 | 0.8500 | 572,207 | -0.09(-10.05%) |
Jan 04, 2024 | 0.9600 | 0.9799 | 0.9400 | 0.9450 | 446,980 | -0.05(-5.41%) |
Jan 03, 2024 | 0.9700 | 1.030 | 0.9299 | 0.9990 | 744,057 | +0.03(+2.99%) |
Jan 02, 2024 | 0.9200 | 0.9750 | 0.9130 | 0.9700 | 553,192 | +0.06(+6.30%) |
Dec 29, 2023 | 0.8800 | 0.9346 | 0.8464 | 0.9125 | 738,933 | +0.03(+3.38%) |
Dec 28, 2023 | 0.8695 | 0.9200 | 0.8626 | 0.8827 | 504,448 | +0.00(+0.33%) |
Dec 27, 2023 | 0.8650 | 0.8859 | 0.8025 | 0.8798 | 1,471,787 | +0.01(+1.35%) |
Dec 26, 2023 | 0.9100 | 0.9110 | 0.8627 | 0.8681 | 1,618,773 | +0.01(+0.64%) |
Dec 22, 2023 | 0.9000 | 0.9113 | 0.8500 | 0.8626 | 704,490 | -0.03(-3.53%) |
Dec 21, 2023 | 0.8542 | 0.9100 | 0.8360 | 0.8942 | 1,027,049 | +0.04(+4.92%) |
Dec 20, 2023 | 0.9233 | 0.9233 | 0.8342 | 0.8523 | 1,664,815 | -0.05(-5.30%) |
Dec 19, 2023 | 0.8541 | 0.9275 | 0.8504 | 0.9000 | 1,819,304 | +0.05(+5.37%) |
Dec 18, 2023 | 1.020 | 1.020 | 0.7600 | 0.8541 | 4,137,540 | -0.17(-16.26%) |
Dec 15, 2023 | 1.020 | 1.090 | 1.010 | 1.020 | 3,454,069 | -0.01(-0.97%) |
Dec 14, 2023 | 1.090 | 1.130 | 1.000 | 1.030 | 3,657,852 | -0.04(-3.74%) |
Dec 13, 2023 | 1.040 | 1.110 | 1.010 | 1.070 | 3,336,634 | +0.04(+3.88%) |
Dec 12, 2023 | 1.050 | 1.060 | 1.010 | 1.030 | 1,241,067 | -0.01(-0.96%) |
Dec 11, 2023 | 1.040 | 1.050 | 0.9900 | 1.040 | 1,820,845 | +0.01(+0.97%) |
Dec 08, 2023 | 1.070 | 1.110 | 1.030 | 1.030 | 940,364 | -0.05(-4.63%) |
Dec 07, 2023 | 1.030 | 1.080 | 0.9641 | 1.080 | 949,165 | +0.07(+6.93%) |
Dec 06, 2023 | 1.000 | 1.090 | 0.9818 | 1.010 | 3,201,821 | -0.02(-1.94%) |
Dec 05, 2023 | 0.9800 | 1.040 | 0.9500 | 1.030 | 4,486,974 | +0.06(+6.31%) |
Dec 04, 2023 | 0.8297 | 0.9699 | 0.8297 | 0.9689 | 3,596,828 | +0.12(+14.53%) |