Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.110 | 1.140 | 1.050 | 1.080 | 67,359 | -0.02(-1.82%) |
Mar 27, 2024 | 1.140 | 1.141 | 1.100 | 1.100 | 8,242 | -0.02(-1.79%) |
Mar 26, 2024 | 1.080 | 1.160 | 1.080 | 1.120 | 31,234 | -0.03(-2.61%) |
Mar 25, 2024 | 1.080 | 1.150 | 1.060 | 1.150 | 86,140 | +0.05(+4.83%) |
Mar 22, 2024 | 1.060 | 1.097 | 1.032 | 1.097 | 35,944 | +0.05(+4.48%) |
Mar 21, 2024 | 1.060 | 1.081 | 1.050 | 1.050 | 15,663 | -0.03(-2.78%) |
Mar 20, 2024 | 1.080 | 1.090 | 1.050 | 1.080 | 11,014 | +0.04(+3.85%) |
Mar 19, 2024 | 1.090 | 1.090 | 1.030 | 1.040 | 79,611 | +0.02(+1.96%) |
Mar 18, 2024 | 1.110 | 1.140 | 1.000 | 1.020 | 130,535 | -0.08(-7.27%) |
Mar 15, 2024 | 1.140 | 1.200 | 1.070 | 1.100 | 107,166 | -0.01(-0.90%) |
Mar 14, 2024 | 1.090 | 1.141 | 1.080 | 1.110 | 31,268 | -0.02(-1.77%) |
Mar 13, 2024 | 1.090 | 1.190 | 1.080 | 1.130 | 105,838 | +0.04(+3.67%) |
Mar 12, 2024 | 1.070 | 1.120 | 1.060 | 1.090 | 78,815 | -0.03(-2.68%) |
Mar 11, 2024 | 1.160 | 1.170 | 1.050 | 1.120 | 662,399 | +0.00(+0.00%) |
Mar 08, 2024 | 1.120 | 1.200 | 1.070 | 1.120 | 86,235 | -0.02(-1.75%) |
Mar 07, 2024 | 1.180 | 1.181 | 1.090 | 1.140 | 48,204 | -0.07(-5.79%) |
Mar 06, 2024 | 1.150 | 1.220 | 1.140 | 1.210 | 415,859 | +0.05(+4.31%) |
Mar 05, 2024 | 1.180 | 1.240 | 1.090 | 1.160 | 127,123 | -0.03(-2.52%) |
Mar 04, 2024 | 1.140 | 1.350 | 1.140 | 1.190 | 333,408 | +0.08(+7.21%) |
Mar 01, 2024 | 1.040 | 1.200 | 1.030 | 1.110 | 281,989 | +0.09(+8.82%) |
Feb 29, 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 33,825 | +0.02(+2.00%) |
Feb 28, 2024 | 1.020 | 1.030 | 0.9900 | 1.000 | 33,266 | -0.02(-1.96%) |
Feb 27, 2024 | 1.030 | 1.050 | 1.020 | 1.020 | 136,546 | -0.02(-1.92%) |
Feb 26, 2024 | 1.010 | 1.040 | 1.000 | 1.040 | 114,999 | +0.04(+4.00%) |
Feb 23, 2024 | 1.010 | 1.060 | 1.000 | 1.000 | 51,544 | -0.01(-0.99%) |
Feb 22, 2024 | 1.030 | 1.060 | 1.000 | 1.010 | 33,979 | -0.01(-0.98%) |
Feb 21, 2024 | 1.070 | 1.100 | 1.020 | 1.020 | 74,881 | -0.01(-0.97%) |
Feb 20, 2024 | 1.090 | 1.100 | 1.020 | 1.030 | 80,072 | -0.09(-8.04%) |
Feb 16, 2024 | 1.100 | 1.230 | 1.100 | 1.120 | 345,045 | +0.01(+0.90%) |
Feb 15, 2024 | 1.070 | 1.167 | 1.050 | 1.110 | 371,074 | +0.06(+5.71%) |
Feb 14, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 21,120 | +0.01(+0.96%) |
Feb 13, 2024 | 1.050 | 1.063 | 1.021 | 1.040 | 42,837 | -0.02(-1.89%) |
Feb 12, 2024 | 1.090 | 1.090 | 1.050 | 1.060 | 57,275 | +0.01(+0.95%) |
Feb 09, 2024 | 1.060 | 1.060 | 1.024 | 1.050 | 32,842 | +0.02(+1.94%) |
Feb 08, 2024 | 1.010 | 1.060 | 1.000 | 1.030 | 58,358 | +0.01(+0.98%) |
Feb 07, 2024 | 1.030 | 1.040 | 1.015 | 1.020 | 32,686 | -0.01(-0.97%) |
Feb 06, 2024 | 1.020 | 1.040 | 0.9700 | 1.030 | 96,195 | +0.02(+1.98%) |
Feb 05, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 134,913 | -0.02(-1.94%) |
Feb 02, 2024 | 1.010 | 1.040 | 1.010 | 1.030 | 12,579 | +0.00(+0.00%) |
Feb 01, 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 120,249 | -0.01(-0.96%) |
Jan 31, 2024 | 1.060 | 1.056 | 1.030 | 1.040 | 20,718 | +0.02(+1.96%) |
Jan 30, 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 139,422 | -0.02(-1.92%) |
Jan 29, 2024 | 1.050 | 1.070 | 1.030 | 1.040 | 9,991 | -0.03(-2.80%) |
Jan 26, 2024 | 1.030 | 1.080 | 1.020 | 1.070 | 60,097 | +0.03(+2.88%) |
Jan 25, 2024 | 1.010 | 1.050 | 1.010 | 1.040 | 51,376 | +0.02(+1.96%) |
Jan 24, 2024 | 1.020 | 1.030 | 1.000 | 1.020 | 97,331 | +0.01(+0.99%) |
Jan 23, 2024 | 1.030 | 1.050 | 0.9500 | 1.010 | 149,119 | +0.00(+0.00%) |
Jan 22, 2024 | 0.9900 | 1.036 | 0.9900 | 1.010 | 84,329 | +0.00(+0.00%) |
Jan 19, 2024 | 0.9700 | 1.050 | 0.9700 | 1.010 | 125,727 | +0.02(+2.02%) |
Jan 18, 2024 | 1.060 | 1.060 | 0.9800 | 0.9900 | 141,873 | -0.06(-5.71%) |
Jan 17, 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 69,213 | +0.00(+0.00%) |
Jan 16, 2024 | 1.080 | 1.100 | 1.013 | 1.050 | 110,947 | -0.03(-2.78%) |
Jan 12, 2024 | 1.050 | 1.090 | 1.010 | 1.080 | 210,535 | +0.04(+3.85%) |
Jan 11, 2024 | 1.000 | 1.070 | 1.000 | 1.040 | 84,259 | +0.02(+1.96%) |
Jan 10, 2024 | 0.9900 | 1.040 | 0.9900 | 1.020 | 31,004 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9900 | 1.040 | 0.9900 | 1.020 | 57,161 | +0.01(+0.99%) |
Jan 08, 2024 | 1.050 | 1.050 | 1.010 | 1.010 | 33,614 | -0.04(-3.81%) |
Jan 05, 2024 | 1.000 | 1.050 | 0.9930 | 1.050 | 68,229 | +0.06(+6.11%) |
Jan 04, 2024 | 1.030 | 1.030 | 0.9820 | 0.9895 | 70,908 | -0.04(-3.93%) |
Jan 03, 2024 | 1.010 | 1.030 | 0.9900 | 1.030 | 76,882 | +0.02(+1.98%) |