Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 5.330 | 5.430 | 5.110 | 5.300 | 80,919 | -0.03(-0.56%) |
Mar 27, 2024 | 5.410 | 5.650 | 5.300 | 5.330 | 100,573 | +0.01(+0.19%) |
Mar 26, 2024 | 5.210 | 5.570 | 5.199 | 5.320 | 57,638 | +0.13(+2.50%) |
Mar 25, 2024 | 5.050 | 5.190 | 4.870 | 5.190 | 98,131 | +0.20(+4.01%) |
Mar 22, 2024 | 5.050 | 5.150 | 4.770 | 4.990 | 68,743 | -0.05(-0.99%) |
Mar 21, 2024 | 5.290 | 5.485 | 5.010 | 5.040 | 74,153 | -0.25(-4.73%) |
Mar 20, 2024 | 5.060 | 5.330 | 4.860 | 5.290 | 105,022 | +0.19(+3.73%) |
Mar 19, 2024 | 4.550 | 5.140 | 4.550 | 5.100 | 106,976 | +0.56(+12.33%) |
Mar 18, 2024 | 4.580 | 5.040 | 4.510 | 4.540 | 100,486 | -0.03(-0.66%) |
Mar 15, 2024 | 4.490 | 4.700 | 4.326 | 4.570 | 75,358 | +0.17(+3.86%) |
Mar 14, 2024 | 4.800 | 4.860 | 4.245 | 4.400 | 244,380 | -0.39(-8.14%) |
Mar 13, 2024 | 5.300 | 5.370 | 4.790 | 4.790 | 182,961 | -0.50(-9.45%) |
Mar 12, 2024 | 5.380 | 5.950 | 5.050 | 5.290 | 196,266 | -0.09(-1.67%) |
Mar 11, 2024 | 5.880 | 6.735 | 5.280 | 5.380 | 201,653 | +4.77(+785.01%) |
Mar 08, 2024 | 0.5801 | 0.6100 | 0.5800 | 0.6079 | 606,782 | +0.03(+4.41%) |
Mar 07, 2024 | 0.5800 | 0.6294 | 0.5601 | 0.5822 | 720,185 | +0.01(+2.14%) |
Mar 06, 2024 | 0.5870 | 0.6120 | 0.5000 | 0.5700 | 2,900,795 | -0.10(-14.80%) |
Mar 05, 2024 | 0.7000 | 0.7198 | 0.6200 | 0.6690 | 443,321 | -0.02(-3.04%) |
Mar 04, 2024 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 1,471,868 | +0.02(+2.99%) |
Mar 01, 2024 | 0.6200 | 0.6960 | 0.6000 | 0.6700 | 1,348,408 | +0.07(+11.30%) |
Feb 29, 2024 | 0.6000 | 0.6400 | 0.5900 | 0.6020 | 1,225,396 | +0.01(+2.03%) |
Feb 28, 2024 | 0.5995 | 0.6040 | 0.5763 | 0.5900 | 573,110 | +0.00(+0.39%) |
Feb 27, 2024 | 0.5550 | 0.5951 | 0.5410 | 0.5877 | 806,709 | +0.03(+5.02%) |
Feb 26, 2024 | 0.5317 | 0.5700 | 0.5205 | 0.5596 | 478,830 | +0.03(+5.21%) |
Feb 23, 2024 | 0.5500 | 0.5500 | 0.5240 | 0.5319 | 471,870 | -0.00(-0.21%) |
Feb 22, 2024 | 0.5280 | 0.5600 | 0.5200 | 0.5330 | 687,698 | +0.01(+1.33%) |
Feb 21, 2024 | 0.5400 | 0.5659 | 0.5000 | 0.5260 | 563,199 | -0.02(-4.52%) |
Feb 20, 2024 | 0.6100 | 0.6100 | 0.5360 | 0.5509 | 998,466 | -0.05(-8.59%) |
Feb 16, 2024 | 0.5800 | 0.6031 | 0.5701 | 0.6027 | 530,122 | +0.02(+3.99%) |
Feb 15, 2024 | 0.5650 | 0.6000 | 0.5650 | 0.5796 | 598,093 | -0.00(-0.40%) |
Feb 14, 2024 | 0.5800 | 0.5900 | 0.5650 | 0.5819 | 273,948 | +0.00(+0.85%) |
Feb 13, 2024 | 0.5800 | 0.6045 | 0.5500 | 0.5770 | 741,734 | -0.01(-2.20%) |
Feb 12, 2024 | 0.5700 | 0.5990 | 0.5353 | 0.5900 | 962,159 | +0.04(+7.76%) |
Feb 09, 2024 | 0.5300 | 0.5599 | 0.5237 | 0.5475 | 375,157 | +0.02(+3.24%) |
Feb 08, 2024 | 0.5464 | 0.5770 | 0.5210 | 0.5303 | 379,228 | -0.02(-3.63%) |
Feb 07, 2024 | 0.5700 | 0.5890 | 0.5400 | 0.5503 | 886,049 | -0.01(-2.39%) |
Feb 06, 2024 | 0.5210 | 0.5700 | 0.5200 | 0.5638 | 313,859 | +0.04(+7.80%) |
Feb 05, 2024 | 0.5400 | 0.5400 | 0.5150 | 0.5230 | 289,199 | -0.03(-4.91%) |
Feb 02, 2024 | 0.5518 | 0.5599 | 0.5410 | 0.5500 | 237,574 | -0.01(-1.43%) |
Feb 01, 2024 | 0.5600 | 0.5650 | 0.5320 | 0.5580 | 623,197 | +0.01(+1.27%) |
Jan 31, 2024 | 0.5400 | 0.5600 | 0.5214 | 0.5510 | 259,430 | +0.02(+3.18%) |
Jan 30, 2024 | 0.5600 | 0.5670 | 0.5110 | 0.5340 | 631,650 | -0.03(-4.64%) |
Jan 29, 2024 | 0.5650 | 0.5680 | 0.5350 | 0.5600 | 360,077 | -0.01(-1.41%) |
Jan 26, 2024 | 0.5700 | 0.5800 | 0.5410 | 0.5680 | 506,564 | -0.01(-1.47%) |
Jan 25, 2024 | 0.5605 | 0.5847 | 0.5500 | 0.5765 | 347,383 | +0.01(+0.96%) |
Jan 24, 2024 | 0.5700 | 0.5871 | 0.5548 | 0.5710 | 506,420 | -0.01(-1.89%) |
Jan 23, 2024 | 0.5728 | 0.5989 | 0.5535 | 0.5820 | 276,269 | +0.00(+0.34%) |
Jan 22, 2024 | 0.5910 | 0.5999 | 0.5706 | 0.5800 | 544,035 | -0.01(-1.88%) |
Jan 19, 2024 | 0.6000 | 0.6100 | 0.5716 | 0.5911 | 638,407 | -0.01(-2.02%) |
Jan 18, 2024 | 0.5754 | 0.6093 | 0.5605 | 0.6033 | 815,010 | +0.01(+2.25%) |
Jan 17, 2024 | 0.5920 | 0.6080 | 0.5535 | 0.5900 | 701,154 | -0.03(-4.45%) |
Jan 16, 2024 | 0.6536 | 0.6545 | 0.5955 | 0.6175 | 616,314 | -0.02(-2.60%) |
Jan 12, 2024 | 0.6745 | 0.6821 | 0.6215 | 0.6340 | 922,989 | -0.03(-4.37%) |
Jan 11, 2024 | 0.6373 | 0.6890 | 0.5800 | 0.6630 | 1,500,645 | +0.02(+3.63%) |
Jan 10, 2024 | 0.6681 | 0.6681 | 0.6110 | 0.6398 | 725,454 | -0.01(-1.63%) |
Jan 09, 2024 | 0.6599 | 0.6700 | 0.6250 | 0.6504 | 1,306,209 | -0.01(-1.63%) |
Jan 08, 2024 | 0.6900 | 0.7099 | 0.5111 | 0.6612 | 3,401,913 | +0.05(+7.36%) |
Jan 05, 2024 | 0.6500 | 0.6871 | 0.5940 | 0.6159 | 1,016,001 | -0.04(-6.68%) |
Jan 04, 2024 | 0.6100 | 0.6749 | 0.5750 | 0.6600 | 1,138,818 | +0.07(+12.28%) |
Jan 03, 2024 | 0.6345 | 0.6480 | 0.5633 | 0.5878 | 1,149,891 | -0.04(-5.95%) |