Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.230 | 1.320 | 1.190 | 1.280 | 93,698 | +0.11(+9.40%) |
Feb 28, 2024 | 1.170 | 1.240 | 1.170 | 1.170 | 45,855 | +0.02(+1.74%) |
Feb 27, 2024 | 1.190 | 1.190 | 1.123 | 1.150 | 31,510 | +0.00(+0.00%) |
Feb 26, 2024 | 1.120 | 1.270 | 1.050 | 1.150 | 240,883 | +0.01(+0.88%) |
Feb 23, 2024 | 1.030 | 1.150 | 1.011 | 1.140 | 66,026 | +0.09(+8.57%) |
Feb 22, 2024 | 1.030 | 1.060 | 0.9899 | 1.050 | 77,521 | +0.05(+5.46%) |
Feb 21, 2024 | 1.020 | 1.050 | 0.9800 | 0.9956 | 46,154 | -0.01(-1.43%) |
Feb 20, 2024 | 1.010 | 1.050 | 0.9950 | 1.010 | 85,754 | +0.02(+2.02%) |
Feb 16, 2024 | 0.9800 | 1.010 | 0.9800 | 0.9900 | 33,088 | -0.01(-0.58%) |
Feb 15, 2024 | 1.010 | 1.010 | 0.9952 | 0.9958 | 19,080 | -0.01(-1.41%) |
Feb 14, 2024 | 1.010 | 1.060 | 0.9702 | 1.010 | 57,432 | +0.05(+5.20%) |
Feb 13, 2024 | 1.000 | 1.000 | 0.9400 | 0.9601 | 60,281 | -0.04(-3.99%) |
Feb 12, 2024 | 1.010 | 1.040 | 1.000 | 1.000 | 39,296 | -0.01(-0.99%) |
Feb 09, 2024 | 1.010 | 1.010 | 0.9300 | 1.010 | 160,894 | +0.06(+6.87%) |
Feb 08, 2024 | 1.080 | 1.080 | 0.9200 | 0.9451 | 290,936 | -0.10(-9.99%) |
Feb 07, 2024 | 1.000 | 1.100 | 0.9801 | 1.050 | 63,407 | +0.05(+5.04%) |
Feb 06, 2024 | 1.010 | 1.020 | 0.9700 | 0.9996 | 27,833 | +0.00(+0.06%) |
Feb 05, 2024 | 1.010 | 1.020 | 0.9904 | 0.9990 | 17,123 | -0.01(-1.09%) |
Feb 02, 2024 | 1.020 | 1.030 | 0.9848 | 1.010 | 20,857 | -0.02(-1.94%) |
Feb 01, 2024 | 0.9900 | 1.040 | 0.9700 | 1.030 | 36,453 | +0.04(+4.04%) |
Jan 31, 2024 | 1.030 | 1.030 | 0.9500 | 0.9900 | 131,487 | -0.05(-4.81%) |
Jan 30, 2024 | 1.040 | 1.110 | 1.030 | 1.040 | 60,350 | -0.04(-4.15%) |
Jan 29, 2024 | 1.080 | 1.110 | 1.040 | 1.085 | 37,148 | +0.00(+0.46%) |
Jan 26, 2024 | 1.030 | 1.120 | 1.020 | 1.080 | 29,300 | -0.03(-2.70%) |
Jan 25, 2024 | 1.130 | 1.130 | 1.060 | 1.110 | 56,524 | -0.01(-0.89%) |
Jan 24, 2024 | 1.090 | 1.132 | 1.090 | 1.120 | 21,046 | +0.01(+0.90%) |
Jan 23, 2024 | 1.080 | 1.130 | 1.060 | 1.110 | 29,032 | +0.05(+4.72%) |
Jan 22, 2024 | 1.020 | 1.090 | 1.010 | 1.060 | 35,445 | +0.02(+1.92%) |
Jan 19, 2024 | 1.030 | 1.150 | 1.020 | 1.040 | 59,752 | +0.01(+0.97%) |
Jan 18, 2024 | 1.140 | 1.140 | 1.030 | 1.030 | 62,713 | -0.07(-6.36%) |
Jan 17, 2024 | 1.110 | 1.140 | 1.065 | 1.100 | 63,561 | -0.01(-0.90%) |
Jan 16, 2024 | 1.170 | 1.186 | 1.110 | 1.110 | 64,541 | -0.03(-2.63%) |
Jan 12, 2024 | 1.150 | 1.160 | 1.050 | 1.140 | 43,601 | +0.05(+4.59%) |
Jan 11, 2024 | 1.070 | 1.100 | 1.060 | 1.090 | 28,774 | -0.02(-1.80%) |
Jan 10, 2024 | 1.060 | 1.114 | 1.050 | 1.110 | 15,451 | +0.02(+1.83%) |
Jan 09, 2024 | 1.090 | 1.130 | 1.059 | 1.090 | 20,507 | -0.03(-2.68%) |
Jan 08, 2024 | 1.170 | 1.170 | 1.050 | 1.120 | 78,612 | +0.01(+0.90%) |
Jan 05, 2024 | 1.160 | 1.250 | 1.050 | 1.110 | 252,376 | -0.01(-0.89%) |
Jan 04, 2024 | 1.120 | 1.120 | 1.070 | 1.120 | 43,788 | +0.02(+1.82%) |
Jan 03, 2024 | 1.100 | 1.120 | 1.040 | 1.100 | 44,157 | +0.03(+2.80%) |
Jan 02, 2024 | 1.120 | 1.130 | 1.030 | 1.070 | 59,706 | -0.04(-3.60%) |
Dec 29, 2023 | 1.130 | 1.130 | 1.055 | 1.110 | 387,210 | -0.01(-0.89%) |
Dec 28, 2023 | 1.150 | 1.150 | 1.100 | 1.120 | 166,482 | -0.01(-0.88%) |
Dec 27, 2023 | 1.160 | 1.190 | 1.120 | 1.130 | 28,923 | -0.02(-1.74%) |
Dec 26, 2023 | 1.230 | 1.230 | 1.100 | 1.150 | 81,018 | -0.06(-4.96%) |
Dec 22, 2023 | 1.170 | 1.240 | 1.120 | 1.210 | 81,910 | +0.01(+0.83%) |
Dec 21, 2023 | 1.200 | 1.220 | 1.110 | 1.200 | 93,548 | +0.02(+1.69%) |
Dec 20, 2023 | 1.350 | 1.350 | 1.120 | 1.180 | 144,218 | -0.10(-7.81%) |
Dec 19, 2023 | 1.200 | 1.350 | 1.200 | 1.280 | 91,165 | +0.07(+5.79%) |
Dec 18, 2023 | 1.260 | 1.310 | 1.180 | 1.210 | 128,120 | +0.02(+1.68%) |
Dec 15, 2023 | 1.280 | 1.418 | 1.180 | 1.190 | 200,486 | -0.12(-9.16%) |
Dec 14, 2023 | 1.220 | 1.400 | 1.010 | 1.310 | 369,456 | +0.15(+12.93%) |
Dec 13, 2023 | 1.210 | 1.250 | 1.160 | 1.160 | 82,531 | +0.03(+2.65%) |
Dec 12, 2023 | 1.330 | 1.330 | 1.100 | 1.130 | 103,215 | -0.06(-5.04%) |
Dec 11, 2023 | 1.020 | 1.260 | 1.020 | 1.190 | 162,148 | +0.17(+16.67%) |
Dec 08, 2023 | 1.050 | 1.080 | 1.020 | 1.020 | 24,543 | -0.03(-2.86%) |
Dec 07, 2023 | 1.050 | 1.080 | 1.037 | 1.050 | 38,820 | -0.05(-4.55%) |
Dec 06, 2023 | 1.130 | 1.149 | 1.080 | 1.100 | 70,473 | -0.02(-1.79%) |
Dec 05, 2023 | 1.100 | 1.161 | 1.100 | 1.120 | 67,214 | -0.03(-2.61%) |
Dec 04, 2023 | 1.150 | 1.208 | 1.110 | 1.150 | 60,025 | -0.02(-1.71%) |