Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 1.010 | 1.040 | 0.9615 | 1.010 | 160,524 | -0.01(-0.98%) |
Feb 28, 2024 | 1.050 | 1.070 | 1.009 | 1.020 | 128,253 | -0.04(-3.77%) |
Feb 27, 2024 | 1.100 | 1.140 | 1.030 | 1.060 | 64,604 | -0.06(-5.36%) |
Feb 26, 2024 | 1.020 | 1.130 | 1.000 | 1.120 | 108,889 | +0.08(+7.93%) |
Feb 23, 2024 | 1.010 | 1.080 | 1.010 | 1.038 | 98,457 | +0.01(+0.75%) |
Feb 22, 2024 | 1.220 | 1.280 | 0.9800 | 1.030 | 354,185 | -0.14(-11.97%) |
Feb 21, 2024 | 1.370 | 1.370 | 1.152 | 1.170 | 271,897 | -0.31(-20.95%) |
Feb 20, 2024 | 1.150 | 1.550 | 1.100 | 1.480 | 742,932 | +0.33(+28.70%) |
Feb 16, 2024 | 1.150 | 1.250 | 1.030 | 1.150 | 2,428,206 | +0.09(+9.00%) |
Feb 15, 2024 | 1.090 | 1.090 | 0.9900 | 1.055 | 299,305 | -0.06(-4.95%) |
Feb 14, 2024 | 1.100 | 1.200 | 0.9700 | 1.110 | 1,215,410 | -0.05(-4.31%) |
Feb 13, 2024 | 0.9800 | 1.235 | 0.9340 | 1.160 | 554,496 | +0.18(+18.37%) |
Feb 12, 2024 | 1.010 | 1.060 | 0.9199 | 0.9800 | 113,724 | -0.05(-4.86%) |
Feb 09, 2024 | 1.000 | 1.070 | 0.9950 | 1.030 | 38,194 | +0.03(+3.01%) |
Feb 08, 2024 | 0.9850 | 1.010 | 0.9404 | 1.000 | 30,993 | +0.02(+1.52%) |
Feb 07, 2024 | 0.9700 | 1.030 | 0.9453 | 0.9850 | 9,222 | -0.01(-1.48%) |
Feb 06, 2024 | 0.9750 | 1.080 | 0.9750 | 0.9998 | 38,088 | +0.00(+0.48%) |
Feb 05, 2024 | 0.9900 | 1.010 | 0.9800 | 0.9950 | 3,407 | +0.01(+0.51%) |
Feb 02, 2024 | 0.9900 | 1.020 | 0.9700 | 0.9900 | 2,423 | +0.01(+0.92%) |
Feb 01, 2024 | 1.020 | 1.020 | 0.9700 | 0.9810 | 12,191 | -0.04(-3.82%) |
Jan 31, 2024 | 1.010 | 1.070 | 1.000 | 1.020 | 17,582 | -0.00(-0.12%) |
Jan 30, 2024 | 1.020 | 1.050 | 0.9805 | 1.021 | 11,734 | -0.03(-2.74%) |
Jan 29, 2024 | 1.030 | 1.120 | 0.9900 | 1.050 | 79,522 | +0.06(+6.06%) |
Jan 26, 2024 | 1.000 | 1.020 | 0.9900 | 0.9900 | 4,925 | +0.01(+0.51%) |
Jan 25, 2024 | 0.9751 | 1.040 | 0.9751 | 0.9850 | 3,825 | -0.01(-1.42%) |
Jan 24, 2024 | 1.002 | 1.050 | 0.9800 | 0.9992 | 14,949 | +0.04(+4.04%) |
Jan 23, 2024 | 0.9900 | 1.000 | 0.9587 | 0.9604 | 22,818 | -0.05(-4.91%) |
Jan 22, 2024 | 0.9600 | 1.037 | 0.9600 | 1.010 | 6,160 | +0.02(+2.28%) |
Jan 19, 2024 | 1.020 | 1.070 | 0.9800 | 0.9875 | 83,280 | -0.04(-4.13%) |
Jan 18, 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 23,466 | -0.03(-2.83%) |
Jan 17, 2024 | 1.000 | 1.060 | 1.000 | 1.060 | 37,584 | +0.04(+3.92%) |
Jan 16, 2024 | 1.100 | 1.100 | 1.020 | 1.020 | 56,288 | -0.10(-8.93%) |
Jan 12, 2024 | 1.190 | 1.191 | 1.080 | 1.120 | 80,449 | -0.04(-3.45%) |
Jan 11, 2024 | 1.260 | 1.290 | 1.145 | 1.160 | 71,647 | -0.10(-7.91%) |
Jan 10, 2024 | 1.170 | 1.280 | 1.150 | 1.260 | 118,010 | +0.08(+6.75%) |
Jan 09, 2024 | 1.130 | 1.230 | 1.130 | 1.180 | 50,811 | -0.01(-0.84%) |
Jan 08, 2024 | 1.230 | 1.290 | 1.120 | 1.190 | 97,206 | +0.02(+1.71%) |
Jan 05, 2024 | 1.150 | 1.270 | 1.150 | 1.170 | 48,181 | +0.05(+4.46%) |
Jan 04, 2024 | 1.280 | 1.280 | 1.080 | 1.120 | 61,529 | -0.14(-11.11%) |
Jan 03, 2024 | 1.300 | 1.300 | 1.243 | 1.260 | 61,770 | -0.05(-3.82%) |
Jan 02, 2024 | 1.390 | 1.397 | 1.250 | 1.310 | 129,404 | -0.04(-2.96%) |
Dec 29, 2023 | 1.200 | 1.490 | 1.190 | 1.350 | 679,745 | +0.16(+13.45%) |
Dec 28, 2023 | 1.140 | 1.280 | 1.140 | 1.190 | 70,305 | -0.02(-1.59%) |
Dec 27, 2023 | 1.150 | 1.240 | 1.050 | 1.209 | 105,010 | +0.11(+9.93%) |
Dec 26, 2023 | 1.090 | 1.140 | 1.085 | 1.100 | 31,102 | +0.01(+0.92%) |
Dec 22, 2023 | 1.120 | 1.160 | 1.046 | 1.090 | 51,571 | +0.00(+0.00%) |
Dec 21, 2023 | 1.120 | 1.125 | 1.070 | 1.090 | 81,832 | -0.02(-2.24%) |
Dec 20, 2023 | 1.070 | 1.280 | 1.070 | 1.115 | 175,788 | +0.04(+4.21%) |
Dec 19, 2023 | 1.130 | 1.180 | 1.070 | 1.070 | 44,894 | -0.03(-2.73%) |
Dec 18, 2023 | 1.210 | 1.225 | 0.9900 | 1.100 | 112,646 | -0.10(-8.42%) |
Dec 15, 2023 | 1.230 | 1.320 | 1.190 | 1.201 | 74,607 | +0.02(+1.79%) |
Dec 14, 2023 | 1.200 | 1.240 | 1.150 | 1.180 | 32,248 | -0.01(-0.84%) |
Dec 13, 2023 | 1.260 | 1.307 | 1.150 | 1.190 | 50,791 | -0.07(-5.56%) |
Dec 12, 2023 | 1.300 | 1.360 | 1.250 | 1.260 | 116,155 | -0.04(-3.08%) |
Dec 11, 2023 | 1.280 | 1.420 | 1.230 | 1.300 | 240,459 | +0.04(+3.17%) |
Dec 08, 2023 | 1.110 | 1.350 | 1.110 | 1.260 | 279,324 | +0.06(+5.00%) |
Dec 07, 2023 | 1.120 | 1.300 | 1.000 | 1.200 | 378,731 | -0.07(-5.51%) |
Dec 06, 2023 | 1.200 | 1.533 | 1.030 | 1.270 | 4,015,410 | +0.28(+28.26%) |
Dec 05, 2023 | 0.9800 | 1.000 | 0.9501 | 0.9902 | 32,730 | +0.03(+2.61%) |
Dec 04, 2023 | 1.050 | 1.100 | 0.9000 | 0.9650 | 142,017 | -0.08(-7.21%) |