Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 0.8900 | 0.9230 | 0.8808 | 0.8916 | 6,707,041 | +0.02(+2.87%) |
Feb 28, 2024 | 0.9100 | 0.9247 | 0.8667 | 0.8667 | 5,337,116 | -0.04(-4.17%) |
Feb 27, 2024 | 0.8777 | 0.9175 | 0.8751 | 0.9044 | 4,006,136 | +0.03(+3.79%) |
Feb 26, 2024 | 0.8509 | 0.9095 | 0.8500 | 0.8714 | 7,681,381 | +0.01(+1.33%) |
Feb 23, 2024 | 0.8500 | 0.8799 | 0.8244 | 0.8600 | 4,204,400 | +0.02(+2.04%) |
Feb 22, 2024 | 0.8715 | 0.8900 | 0.8302 | 0.8428 | 6,512,587 | -0.03(-3.88%) |
Feb 21, 2024 | 0.8600 | 0.9099 | 0.8600 | 0.8768 | 5,755,608 | +0.00(+0.32%) |
Feb 20, 2024 | 0.8900 | 0.8993 | 0.8622 | 0.8740 | 4,191,851 | -0.01(-1.24%) |
Feb 16, 2024 | 0.9849 | 0.9875 | 0.8836 | 0.8850 | 8,762,428 | -0.10(-10.14%) |
Feb 15, 2024 | 0.9499 | 1.010 | 0.9410 | 0.9849 | 6,353,860 | +0.03(+3.28%) |
Feb 14, 2024 | 0.9220 | 0.9550 | 0.9018 | 0.9536 | 7,229,368 | +0.06(+6.58%) |
Feb 13, 2024 | 0.9497 | 0.9649 | 0.8804 | 0.8947 | 10,021,138 | -0.08(-8.55%) |
Feb 12, 2024 | 0.9083 | 1.010 | 0.9083 | 0.9784 | 13,085,163 | +0.06(+6.37%) |
Feb 09, 2024 | 0.9000 | 0.9478 | 0.8967 | 0.9198 | 7,701,006 | +0.02(+2.59%) |
Feb 08, 2024 | 0.8600 | 0.9000 | 0.8600 | 0.8966 | 5,079,453 | +0.02(+2.26%) |
Feb 07, 2024 | 0.8846 | 0.8898 | 0.8350 | 0.8768 | 4,217,785 | -0.01(-0.59%) |
Feb 06, 2024 | 0.7900 | 0.8900 | 0.7851 | 0.8820 | 7,854,078 | +0.09(+11.48%) |
Feb 05, 2024 | 0.8650 | 0.8757 | 0.7800 | 0.7912 | 11,295,705 | -0.08(-9.46%) |
Feb 02, 2024 | 0.9253 | 0.9301 | 0.8702 | 0.8739 | 3,546,588 | -0.05(-5.32%) |
Feb 01, 2024 | 0.9485 | 0.9800 | 0.9138 | 0.9230 | 2,938,396 | -0.01(-1.16%) |
Jan 31, 2024 | 0.9550 | 1.000 | 0.9325 | 0.9338 | 4,133,907 | -0.03(-3.03%) |
Jan 30, 2024 | 0.9800 | 0.9800 | 0.9434 | 0.9630 | 3,063,833 | -0.01(-1.46%) |
Jan 29, 2024 | 0.9300 | 0.9895 | 0.9050 | 0.9773 | 4,500,485 | +0.05(+5.26%) |
Jan 26, 2024 | 0.9200 | 0.9500 | 0.9151 | 0.9285 | 3,105,291 | +0.02(+2.61%) |
Jan 25, 2024 | 0.8700 | 0.9269 | 0.8670 | 0.9049 | 4,077,711 | +0.04(+4.22%) |
Jan 24, 2024 | 0.9484 | 0.9484 | 0.8667 | 0.8683 | 5,745,972 | -0.05(-5.31%) |
Jan 23, 2024 | 0.9400 | 0.9499 | 0.9047 | 0.9170 | 6,303,234 | +0.00(+0.09%) |
Jan 22, 2024 | 0.8820 | 0.9294 | 0.8649 | 0.9162 | 11,888,339 | +0.05(+5.31%) |
Jan 19, 2024 | 0.8500 | 0.8732 | 0.8202 | 0.8700 | 10,019,963 | +0.02(+2.35%) |
Jan 18, 2024 | 0.8900 | 0.9000 | 0.8053 | 0.8500 | 12,847,764 | -0.03(-3.42%) |
Jan 17, 2024 | 0.8851 | 0.9445 | 0.8401 | 0.8801 | 12,987,024 | +0.02(+2.33%) |
Jan 16, 2024 | 1.000 | 1.015 | 0.8300 | 0.8601 | 21,048,690 | -0.16(-15.68%) |
Jan 12, 2024 | 1.060 | 1.080 | 1.010 | 1.020 | 2,453,856 | -0.01(-0.97%) |
Jan 11, 2024 | 1.040 | 1.050 | 1.000 | 1.030 | 3,657,691 | -0.01(-0.96%) |
Jan 10, 2024 | 1.070 | 1.075 | 1.020 | 1.040 | 2,790,936 | -0.03(-2.80%) |
Jan 09, 2024 | 1.120 | 1.120 | 1.060 | 1.070 | 5,699,794 | -0.05(-4.46%) |
Jan 08, 2024 | 1.120 | 1.140 | 1.090 | 1.120 | 3,372,101 | +0.02(+1.82%) |
Jan 05, 2024 | 1.140 | 1.170 | 1.100 | 1.100 | 2,576,891 | -0.05(-4.35%) |
Jan 04, 2024 | 1.160 | 1.160 | 1.140 | 1.150 | 2,036,124 | +0.00(+0.00%) |
Jan 03, 2024 | 1.180 | 1.185 | 1.140 | 1.150 | 4,260,094 | -0.02(-1.71%) |
Jan 02, 2024 | 1.160 | 1.210 | 1.160 | 1.170 | 4,553,563 | +0.01(+0.86%) |
Dec 29, 2023 | 1.190 | 1.210 | 1.160 | 1.160 | 4,284,554 | -0.04(-3.33%) |
Dec 28, 2023 | 1.230 | 1.250 | 1.190 | 1.200 | 4,171,200 | -0.03(-2.44%) |
Dec 27, 2023 | 1.260 | 1.260 | 1.220 | 1.230 | 3,511,203 | -0.02(-1.60%) |
Dec 26, 2023 | 1.200 | 1.250 | 1.200 | 1.250 | 2,143,614 | +0.07(+5.93%) |
Dec 22, 2023 | 1.200 | 1.230 | 1.170 | 1.180 | 3,867,906 | -0.02(-1.67%) |
Dec 21, 2023 | 1.190 | 1.240 | 1.190 | 1.200 | 2,823,706 | +0.01(+0.84%) |
Dec 20, 2023 | 1.220 | 1.260 | 1.180 | 1.190 | 4,787,134 | -0.03(-2.46%) |
Dec 19, 2023 | 1.220 | 1.270 | 1.210 | 1.220 | 3,446,935 | +0.00(+0.00%) |
Dec 18, 2023 | 1.260 | 1.300 | 1.220 | 1.220 | 4,713,980 | -0.04(-3.17%) |
Dec 15, 2023 | 1.350 | 1.350 | 1.240 | 1.260 | 31,745,452 | -0.10(-7.35%) |
Dec 14, 2023 | 1.200 | 1.380 | 1.190 | 1.360 | 16,580,134 | +0.15(+12.40%) |
Dec 13, 2023 | 1.090 | 1.210 | 1.070 | 1.210 | 8,163,460 | +0.09(+8.04%) |
Dec 12, 2023 | 1.140 | 1.140 | 1.060 | 1.120 | 5,505,833 | +0.00(+0.00%) |
Dec 11, 2023 | 1.180 | 1.190 | 1.110 | 1.120 | 6,577,547 | -0.08(-6.67%) |
Dec 08, 2023 | 1.150 | 1.225 | 1.150 | 1.200 | 4,035,437 | +0.06(+5.26%) |
Dec 07, 2023 | 1.160 | 1.180 | 1.130 | 1.140 | 5,221,992 | -0.02(-1.72%) |
Dec 06, 2023 | 1.170 | 1.235 | 1.160 | 1.160 | 3,672,809 | -0.01(-0.85%) |
Dec 05, 2023 | 1.220 | 1.220 | 1.160 | 1.170 | 2,790,025 | -0.05(-4.10%) |
Dec 04, 2023 | 1.150 | 1.240 | 1.150 | 1.220 | 4,220,961 | +0.07(+6.09%) |