Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 14, 2024 | 0.8780 | 0 | +0.01(+0.80%) | |||
Mar 13, 2024 | 0.8629 | 0.8767 | 0.8606 | 0.8710 | 8,208 | -0.01(-0.65%) |
Mar 12, 2024 | 0.8884 | 0.9156 | 0.7800 | 0.8767 | 13,095 | -0.01(-1.32%) |
Mar 11, 2024 | 0.8981 | 0.8981 | 0.8400 | 0.8884 | 22,673 | -0.03(-3.12%) |
Mar 08, 2024 | 0.8389 | 0.9180 | 0.7800 | 0.9170 | 8,203 | +0.06(+7.05%) |
Mar 07, 2024 | 0.8578 | 0.8655 | 0.7801 | 0.8566 | 38,087 | -0.02(-2.78%) |
Mar 06, 2024 | 1.010 | 1.060 | 0.8750 | 0.8811 | 270,366 | -0.21(-18.99%) |
Mar 05, 2024 | 1.160 | 1.195 | 1.088 | 1.088 | 19,873 | -0.14(-11.58%) |
Mar 04, 2024 | 1.240 | 1.290 | 1.198 | 1.230 | 17,849 | -0.01(-0.65%) |
Mar 01, 2024 | 1.220 | 1.240 | 1.220 | 1.238 | 1,378 | +0.02(+1.48%) |
Feb 29, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 7,394 | -0.01(-0.48%) |
Feb 28, 2024 | 1.230 | 1.230 | 1.226 | 1.226 | 12,987 | +0.02(+1.28%) |
Feb 27, 2024 | 1.210 | 1.210 | 1.210 | 1.210 | 6,680 | -0.01(-0.79%) |
Feb 26, 2024 | 1.260 | 1.260 | 1.201 | 1.220 | 15,644 | +0.01(+1.24%) |
Feb 23, 2024 | 1.180 | 1.205 | 1.180 | 1.205 | 1,242 | +0.00(+0.00%) |
Feb 22, 2024 | 1.238 | 1.238 | 1.205 | 1.205 | 1,129 | +0.00(+0.00%) |
Feb 21, 2024 | 1.200 | 1.205 | 1.200 | 1.205 | 670 | -0.00(-0.40%) |
Feb 20, 2024 | 1.180 | 1.215 | 1.141 | 1.210 | 8,430 | +0.03(+2.93%) |
Feb 16, 2024 | 1.170 | 1.190 | 1.170 | 1.175 | 2,760 | -0.01(-1.23%) |
Feb 15, 2024 | 1.120 | 1.190 | 1.110 | 1.190 | 17,597 | +0.04(+3.07%) |
Feb 14, 2024 | 1.140 | 1.155 | 1.100 | 1.155 | 10,519 | +0.03(+3.06%) |
Feb 13, 2024 | 1.140 | 1.150 | 1.120 | 1.120 | 2,606 | -0.03(-2.73%) |
Feb 12, 2024 | 1.110 | 1.152 | 1.110 | 1.152 | 5,861 | +0.01(+1.02%) |
Feb 09, 2024 | 1.140 | 1.180 | 1.140 | 1.140 | 6,763 | -0.00(-0.40%) |
Feb 08, 2024 | 1.130 | 1.145 | 1.110 | 1.145 | 2,798 | -0.01(-0.47%) |
Feb 07, 2024 | 1.200 | 1.200 | 1.150 | 1.150 | 10,596 | -0.03(-2.94%) |
Feb 06, 2024 | 1.230 | 1.230 | 1.170 | 1.185 | 8,347 | -0.05(-3.67%) |
Feb 05, 2024 | 1.290 | 1.290 | 1.210 | 1.230 | 19,427 | -0.04(-3.13%) |
Feb 02, 2024 | 1.260 | 1.280 | 1.210 | 1.270 | 7,181 | -0.01(-0.79%) |
Feb 01, 2024 | 1.230 | 1.310 | 1.220 | 1.280 | 12,890 | +0.09(+7.56%) |
Jan 31, 2024 | 1.180 | 1.190 | 1.170 | 1.190 | 14,646 | -0.00(-0.02%) |
Jan 30, 2024 | 1.170 | 1.220 | 1.140 | 1.190 | 31,065 | +0.04(+3.93%) |
Jan 29, 2024 | 1.087 | 1.145 | 1.080 | 1.145 | 1,631 | +0.09(+8.04%) |
Jan 26, 2024 | 1.070 | 1.070 | 1.030 | 1.060 | 2,662 | -0.01(-0.95%) |
Jan 25, 2024 | 1.040 | 1.099 | 1.040 | 1.070 | 1,920 | +0.09(+8.88%) |
Jan 24, 2024 | 1.000 | 1.000 | 0.9827 | 0.9827 | 1,788 | -0.04(-3.66%) |
Jan 23, 2024 | 0.9860 | 1.030 | 0.9860 | 1.020 | 4,043 | +0.02(+2.26%) |
Jan 22, 2024 | 0.9800 | 1.012 | 0.9800 | 0.9975 | 5,435 | -0.01(-0.75%) |
Jan 19, 2024 | 1.040 | 1.040 | 0.9801 | 1.005 | 3,843 | -0.03(-2.92%) |
Jan 18, 2024 | 1.140 | 1.160 | 1.035 | 1.035 | 2,621 | -0.02(-2.34%) |
Jan 17, 2024 | 1.210 | 1.340 | 1.030 | 1.060 | 30,492 | -0.20(-15.87%) |
Jan 16, 2024 | 1.310 | 1.330 | 1.220 | 1.260 | 22,696 | -0.02(-1.27%) |
Jan 12, 2024 | 1.230 | 1.350 | 1.230 | 1.276 | 17,002 | +0.01(+0.63%) |
Jan 11, 2024 | 1.320 | 1.330 | 1.190 | 1.268 | 15,253 | -0.08(-5.88%) |
Jan 10, 2024 | 1.380 | 1.450 | 1.270 | 1.347 | 44,127 | +0.14(+11.54%) |
Jan 09, 2024 | 1.100 | 1.270 | 1.100 | 1.208 | 31,867 | +0.18(+17.44%) |
Jan 08, 2024 | 0.9800 | 1.030 | 0.9712 | 1.029 | 5,381 | +0.06(+5.91%) |
Jan 05, 2024 | 0.9471 | 0.9712 | 0.9291 | 0.9712 | 13,074 | +0.02(+2.54%) |
Jan 04, 2024 | 0.9497 | 0.9600 | 0.9201 | 0.9471 | 4,531 | +0.02(+1.69%) |
Jan 03, 2024 | 0.9300 | 0.9314 | 0.9300 | 0.9314 | 1,349 | -0.02(-1.85%) |
Jan 02, 2024 | 0.9400 | 0.9500 | 0.9252 | 0.9490 | 8,173 | +0.01(+0.96%) |
Dec 29, 2023 | 0.9200 | 0.9785 | 0.9097 | 0.9400 | 14,888 | +0.04(+3.94%) |
Dec 28, 2023 | 0.9676 | 0.9676 | 0.9044 | 0.9044 | 15,006 | -0.04(-4.30%) |
Dec 27, 2023 | 1.010 | 1.010 | 0.9500 | 0.9450 | 10,420 | -0.11(-10.00%) |
Dec 26, 2023 | 1.070 | 1.120 | 1.000 | 1.050 | 10,425 | +0.02(+1.45%) |
Dec 22, 2023 | 0.8604 | 1.050 | 0.8604 | 1.035 | 5,119 | +0.20(+24.04%) |
Dec 21, 2023 | 0.8524 | 0.8786 | 0.8335 | 0.8344 | 6,179 | -0.07(-7.29%) |
Dec 20, 2023 | 0.8016 | 0.9380 | 0.8016 | 0.9000 | 5,907 | +0.08(+9.22%) |
Dec 19, 2023 | 0.8770 | 1.020 | 0.7775 | 0.8240 | 42,365 | -0.34(-28.97%) |
Dec 18, 2023 | 1.320 | 1.380 | 1.038 | 1.160 | 17,640 | -0.02(-1.80%) |
Dec 15, 2023 | 1.144 | 1.232 | 1.144 | 1.181 | 2,479 | -0.00(-0.15%) |
Dec 14, 2023 | 1.213 | 1.213 | 1.144 | 1.183 | 6,017 | -0.02(-1.64%) |
Dec 13, 2023 | 1.252 | 1.252 | 1.193 | 1.203 | 3,061 | -0.04(-3.17%) |
Dec 12, 2023 | 1.301 | 1.321 | 1.242 | 1.242 | 3,142 | -0.10(-7.35%) |
Dec 11, 2023 | 1.272 | 1.351 | 1.272 | 1.341 | 239,649 | +0.06(+5.08%) |
Dec 08, 2023 | 1.282 | 1.293 | 1.222 | 1.276 | 4,182 | -0.02(-1.20%) |
Dec 07, 2023 | 1.292 | 1.301 | 1.237 | 1.292 | 3,131 | +0.00(+0.38%) |
Dec 06, 2023 | 1.252 | 1.301 | 1.252 | 1.287 | 19,636 | +0.06(+5.24%) |
Dec 05, 2023 | 1.193 | 1.242 | 1.193 | 1.222 | 3,387 | +0.03(+2.48%) |
Dec 04, 2023 | 1.213 | 1.242 | 1.163 | 1.193 | 58,459 | -0.04(-3.55%) |