Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.150 | 1.210 | 1.140 | 1.210 | 38,225 | +0.03(+2.54%) |
Mar 27, 2024 | 1.210 | 1.230 | 1.161 | 1.180 | 19,684 | -0.04(-3.28%) |
Mar 26, 2024 | 1.210 | 1.300 | 1.110 | 1.220 | 132,817 | +0.01(+0.83%) |
Mar 25, 2024 | 1.340 | 1.400 | 1.190 | 1.210 | 131,852 | -0.13(-9.70%) |
Mar 22, 2024 | 1.120 | 1.430 | 1.120 | 1.340 | 181,500 | +0.24(+21.82%) |
Mar 21, 2024 | 1.280 | 1.290 | 1.040 | 1.100 | 172,777 | -0.23(-17.29%) |
Mar 20, 2024 | 1.510 | 1.519 | 1.220 | 1.330 | 178,827 | -0.17(-11.33%) |
Mar 19, 2024 | 1.520 | 1.570 | 1.440 | 1.500 | 146,110 | +0.04(+2.74%) |
Mar 18, 2024 | 1.450 | 1.630 | 1.320 | 1.460 | 306,444 | +0.14(+10.61%) |
Mar 15, 2024 | 1.390 | 1.660 | 1.270 | 1.320 | 406,008 | -0.03(-2.22%) |
Mar 14, 2024 | 1.290 | 1.390 | 1.290 | 1.350 | 201,540 | +0.08(+6.30%) |
Mar 13, 2024 | 1.190 | 1.350 | 1.130 | 1.270 | 220,962 | +0.11(+9.48%) |
Mar 12, 2024 | 1.220 | 1.220 | 1.160 | 1.160 | 48,037 | -0.02(-1.70%) |
Mar 11, 2024 | 1.160 | 1.231 | 1.130 | 1.180 | 39,942 | +0.02(+1.73%) |
Mar 08, 2024 | 1.230 | 1.250 | 1.070 | 1.160 | 55,505 | -0.03(-2.51%) |
Mar 07, 2024 | 1.100 | 1.250 | 1.100 | 1.190 | 162,352 | +0.09(+8.67%) |
Mar 06, 2024 | 0.9600 | 1.100 | 0.9411 | 1.095 | 139,052 | +0.16(+16.86%) |
Mar 05, 2024 | 0.9500 | 0.9500 | 0.9138 | 0.9370 | 71,373 | +0.04(+4.11%) |
Mar 04, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 54,775 | +0.00(+0.00%) |
Mar 01, 2024 | 0.8800 | 0.9337 | 0.8070 | 0.9000 | 102,150 | +0.05(+5.88%) |
Feb 29, 2024 | 0.8200 | 0.8820 | 0.8100 | 0.8500 | 40,359 | +0.05(+6.25%) |
Feb 28, 2024 | 0.8300 | 0.8797 | 0.8000 | 0.8000 | 15,252 | -0.02(-2.44%) |
Feb 27, 2024 | 0.8900 | 0.8910 | 0.8000 | 0.8200 | 24,805 | -0.04(-4.76%) |
Feb 26, 2024 | 0.9100 | 0.9100 | 0.8610 | 0.8610 | 56,243 | -0.04(-4.33%) |
Feb 23, 2024 | 0.8890 | 0.9225 | 0.8745 | 0.9000 | 45,765 | +0.03(+3.85%) |
Feb 22, 2024 | 0.9200 | 0.9200 | 0.8610 | 0.8666 | 16,836 | -0.03(-3.71%) |
Feb 21, 2024 | 0.8900 | 0.9175 | 0.8700 | 0.9000 | 19,772 | +0.03(+3.66%) |
Feb 20, 2024 | 0.9600 | 0.9600 | 0.8610 | 0.8682 | 42,937 | -0.07(-7.10%) |
Feb 16, 2024 | 0.8610 | 0.9500 | 0.8610 | 0.9346 | 49,944 | +0.05(+6.20%) |
Feb 15, 2024 | 0.9600 | 0.9700 | 0.8610 | 0.8800 | 26,200 | -0.04(-4.35%) |
Feb 14, 2024 | 0.9400 | 0.9500 | 0.8610 | 0.9200 | 19,795 | +0.02(+2.22%) |
Feb 13, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 124,290 | -0.06(-6.11%) |
Feb 12, 2024 | 0.9333 | 0.9700 | 0.9330 | 0.9586 | 135,799 | +0.12(+14.12%) |
Feb 09, 2024 | 0.9000 | 0.9600 | 0.8000 | 0.8400 | 126,765 | +0.02(+2.40%) |
Feb 08, 2024 | 0.7499 | 0.9900 | 0.7200 | 0.8203 | 217,934 | +0.19(+30.21%) |
Feb 07, 2024 | 0.7200 | 0.7171 | 0.6200 | 0.6300 | 29,923 | -0.05(-7.75%) |
Feb 06, 2024 | 0.6500 | 0.7200 | 0.6233 | 0.6829 | 25,249 | -0.04(-5.15%) |
Feb 05, 2024 | 0.7450 | 0.7490 | 0.7200 | 0.7200 | 11,071 | +0.00(+0.00%) |
Feb 02, 2024 | 0.7400 | 0.7400 | 0.7150 | 0.7200 | 14,552 | +0.01(+1.84%) |
Feb 01, 2024 | 0.7400 | 0.7400 | 0.6875 | 0.7070 | 9,208 | -0.01(-1.12%) |
Jan 31, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7150 | 11,835 | -0.03(-3.38%) |
Jan 30, 2024 | 0.6650 | 0.7400 | 0.6650 | 0.7400 | 32,722 | +0.08(+12.10%) |
Jan 29, 2024 | 0.6740 | 0.7009 | 0.6601 | 0.6601 | 7,213 | +0.01(+0.78%) |
Jan 26, 2024 | 0.6550 | 0.6799 | 0.6550 | 0.6550 | 3,614 | +0.00(+0.74%) |
Jan 25, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6502 | 13,705 | +0.02(+3.21%) |
Jan 24, 2024 | 0.6617 | 0.6667 | 0.6300 | 0.6300 | 16,561 | -0.03(-4.59%) |
Jan 23, 2024 | 0.6550 | 0.6603 | 0.6550 | 0.6603 | 13,495 | +0.01(+1.32%) |
Jan 22, 2024 | 0.6700 | 0.6870 | 0.6500 | 0.6517 | 13,550 | -0.02(-3.16%) |
Jan 19, 2024 | 0.6700 | 0.6730 | 0.6350 | 0.6730 | 21,713 | +0.01(+1.95%) |
Jan 18, 2024 | 0.7199 | 0.7199 | 0.6600 | 0.6601 | 3,565 | +0.01(+0.76%) |
Jan 17, 2024 | 0.6550 | 0.6890 | 0.6550 | 0.6551 | 5,894 | -0.01(-1.49%) |
Jan 16, 2024 | 0.6650 | 0.6775 | 0.6650 | 0.6650 | 4,714 | +0.01(+0.76%) |
Jan 12, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 11,743 | -0.02(-3.15%) |
Jan 11, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6815 | 21,707 | -0.01(-1.23%) |
Jan 10, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 9,475 | -0.01(-1.57%) |
Jan 09, 2024 | 0.7082 | 0.7400 | 0.6900 | 0.7010 | 6,102 | +0.01(+1.58%) |
Jan 08, 2024 | 0.7400 | 0.7400 | 0.6801 | 0.6901 | 3,417 | +0.00(+0.01%) |
Jan 05, 2024 | 0.6825 | 0.7400 | 0.6750 | 0.6900 | 5,168 | +0.01(+1.02%) |
Jan 04, 2024 | 0.6935 | 0.7001 | 0.6600 | 0.6830 | 5,007 | -0.02(-2.44%) |
Jan 03, 2024 | 0.7390 | 0.7390 | 0.6975 | 0.7001 | 8,050 | -0.00(-0.70%) |