Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.810 | 2.000 | 1.810 | 1.970 | 320,707 | +0.15(+8.24%) |
Mar 27, 2024 | 2.000 | 2.000 | 1.750 | 1.820 | 189,836 | -0.18(-9.00%) |
Mar 26, 2024 | 1.750 | 2.040 | 1.715 | 2.000 | 336,336 | +0.25(+14.29%) |
Mar 25, 2024 | 1.790 | 1.890 | 1.600 | 1.750 | 458,228 | +0.01(+0.57%) |
Mar 22, 2024 | 1.990 | 2.180 | 1.640 | 1.740 | 1,111,734 | -0.07(-3.87%) |
Mar 21, 2024 | 1.570 | 2.200 | 1.490 | 1.810 | 2,965,388 | +0.22(+13.84%) |
Mar 20, 2024 | 1.000 | 1.930 | 1.000 | 1.590 | 11,368,857 | +0.59(+59.00%) |
Mar 19, 2024 | 1.130 | 1.190 | 0.9000 | 1.000 | 212,129 | -0.14(-12.28%) |
Mar 18, 2024 | 1.140 | 1.205 | 1.140 | 1.140 | 78,058 | +0.03(+2.80%) |
Mar 15, 2024 | 0.9700 | 1.280 | 0.9600 | 1.109 | 318,700 | +0.12(+12.13%) |
Mar 14, 2024 | 0.9989 | 1.000 | 0.9350 | 0.9890 | 7,530 | -0.01(-0.58%) |
Mar 13, 2024 | 0.9500 | 1.000 | 0.9400 | 0.9948 | 7,810 | +0.00(+0.48%) |
Mar 12, 2024 | 0.9103 | 1.000 | 0.9010 | 0.9900 | 50,101 | +0.04(+4.21%) |
Mar 11, 2024 | 0.9400 | 0.9875 | 0.9000 | 0.9500 | 19,567 | -0.01(-0.99%) |
Mar 08, 2024 | 1.010 | 1.010 | 0.9200 | 0.9595 | 43,464 | -0.08(-7.73%) |
Mar 07, 2024 | 0.9300 | 1.050 | 0.9200 | 1.040 | 122,256 | +0.10(+10.07%) |
Mar 06, 2024 | 0.9243 | 0.9500 | 0.9243 | 0.9448 | 7,570 | +0.01(+1.58%) |
Mar 05, 2024 | 0.9499 | 0.9500 | 0.9207 | 0.9301 | 4,292 | -0.00(-0.26%) |
Mar 04, 2024 | 0.9300 | 0.9510 | 0.9100 | 0.9325 | 12,448 | +0.01(+0.81%) |
Mar 01, 2024 | 0.9413 | 0.9600 | 0.9100 | 0.9250 | 62,036 | -0.03(-2.71%) |
Feb 29, 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9508 | 6,409 | +0.00(+0.08%) |
Feb 28, 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9500 | 11,677 | -0.01(-0.52%) |
Feb 27, 2024 | 0.9700 | 0.9700 | 0.9408 | 0.9550 | 23,777 | -0.02(-1.55%) |
Feb 26, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 3,825 | +0.00(+0.00%) |
Feb 23, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 8,729 | -0.00(-0.08%) |
Feb 22, 2024 | 0.9786 | 0.9786 | 0.9500 | 0.9708 | 9,161 | -0.01(-0.94%) |
Feb 21, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9800 | 5,010 | +0.04(+4.26%) |
Feb 20, 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9400 | 14,017 | -0.03(-3.09%) |
Feb 16, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 2,719 | +0.01(+1.04%) |
Feb 15, 2024 | 1.000 | 1.000 | 0.9600 | 0.9600 | 2,967 | -0.00(-0.01%) |
Feb 14, 2024 | 0.9600 | 1.000 | 0.9400 | 0.9601 | 11,605 | -0.02(-2.03%) |
Feb 13, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 3,377 | -0.01(-0.71%) |
Feb 12, 2024 | 0.9900 | 1.030 | 0.9870 | 0.9870 | 10,200 | +0.00(+0.00%) |
Feb 09, 2024 | 0.9400 | 1.000 | 0.9400 | 0.9870 | 6,979 | +0.02(+2.36%) |
Feb 08, 2024 | 0.9864 | 0.9999 | 0.9400 | 0.9642 | 6,561 | +0.01(+1.49%) |
Feb 07, 2024 | 1.010 | 1.010 | 0.9400 | 0.9500 | 19,694 | -0.02(-2.49%) |
Feb 06, 2024 | 0.9500 | 1.000 | 0.9500 | 0.9743 | 8,429 | +0.02(+2.56%) |
Feb 05, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 12,917 | -0.03(-2.60%) |
Feb 02, 2024 | 0.9900 | 1.010 | 0.9754 | 0.9754 | 7,576 | +0.02(+1.60%) |
Feb 01, 2024 | 1.000 | 1.040 | 0.9500 | 0.9600 | 26,848 | -0.07(-6.80%) |
Jan 31, 2024 | 1.010 | 1.040 | 1.000 | 1.030 | 10,900 | +0.01(+0.98%) |
Jan 30, 2024 | 1.040 | 1.073 | 1.000 | 1.020 | 24,951 | -0.05(-4.67%) |
Jan 29, 2024 | 1.040 | 1.090 | 1.040 | 1.070 | 15,797 | +0.03(+2.88%) |
Jan 26, 2024 | 1.040 | 1.100 | 1.040 | 1.040 | 9,157 | -0.05(-4.59%) |
Jan 25, 2024 | 1.080 | 1.110 | 1.040 | 1.090 | 7,364 | +0.05(+4.81%) |
Jan 24, 2024 | 1.070 | 1.090 | 1.020 | 1.040 | 24,214 | -0.06(-5.45%) |
Jan 23, 2024 | 1.120 | 1.120 | 1.066 | 1.100 | 4,822 | +0.02(+1.85%) |
Jan 22, 2024 | 1.100 | 1.110 | 1.050 | 1.080 | 11,450 | +0.01(+0.93%) |
Jan 19, 2024 | 1.080 | 1.090 | 1.020 | 1.070 | 24,531 | +0.01(+0.94%) |
Jan 18, 2024 | 1.040 | 1.090 | 1.020 | 1.060 | 13,674 | +0.00(+0.00%) |
Jan 17, 2024 | 1.050 | 1.092 | 1.050 | 1.060 | 7,782 | -0.02(-1.85%) |
Jan 16, 2024 | 1.100 | 1.130 | 1.080 | 1.080 | 11,314 | -0.01(-0.92%) |
Jan 12, 2024 | 1.050 | 1.130 | 1.050 | 1.090 | 17,228 | +0.04(+3.81%) |
Jan 11, 2024 | 1.290 | 1.290 | 1.050 | 1.050 | 46,390 | -0.04(-3.67%) |
Jan 10, 2024 | 1.140 | 1.150 | 1.064 | 1.090 | 22,401 | +0.01(+0.93%) |
Jan 09, 2024 | 1.160 | 1.162 | 1.055 | 1.080 | 14,461 | +0.00(+0.00%) |
Jan 08, 2024 | 1.080 | 1.150 | 1.040 | 1.080 | 54,685 | +0.02(+1.89%) |
Jan 05, 2024 | 1.000 | 1.080 | 1.000 | 1.060 | 25,925 | +0.04(+3.92%) |
Jan 04, 2024 | 1.040 | 1.050 | 0.9805 | 1.020 | 41,724 | -0.03(-2.86%) |
Jan 03, 2024 | 1.030 | 1.080 | 1.020 | 1.050 | 13,078 | -0.03(-2.78%) |