Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.9200 | 1.040 | 0.8900 | 0.9800 | 459,982 | +0.08(+8.89%) |
Mar 27, 2024 | 0.8800 | 0.9199 | 0.8601 | 0.9000 | 254,738 | +0.01(+0.68%) |
Mar 26, 2024 | 0.9100 | 0.9200 | 0.8786 | 0.8939 | 70,777 | -0.02(-1.77%) |
Mar 25, 2024 | 0.9428 | 0.9428 | 0.8900 | 0.9100 | 359,171 | +0.01(+1.11%) |
Mar 22, 2024 | 0.8706 | 0.9447 | 0.8706 | 0.9000 | 133,125 | +0.00(+0.48%) |
Mar 21, 2024 | 0.8595 | 0.9273 | 0.8500 | 0.8957 | 338,787 | +0.05(+5.63%) |
Mar 20, 2024 | 0.8400 | 0.8604 | 0.8061 | 0.8480 | 179,910 | +0.02(+2.79%) |
Mar 19, 2024 | 0.8036 | 0.8737 | 0.8019 | 0.8250 | 344,461 | -0.04(-4.83%) |
Mar 18, 2024 | 0.9000 | 0.9090 | 0.8300 | 0.8669 | 160,012 | -0.01(-0.81%) |
Mar 15, 2024 | 0.9500 | 0.9725 | 0.8740 | 0.8740 | 389,966 | -0.15(-14.31%) |
Mar 14, 2024 | 0.9699 | 1.050 | 0.9300 | 1.020 | 544,998 | -0.01(-0.97%) |
Mar 13, 2024 | 0.9800 | 1.150 | 0.9500 | 1.030 | 1,298,027 | -0.09(-8.04%) |
Mar 12, 2024 | 1.680 | 1.700 | 0.9975 | 1.120 | 33,323,036 | -0.03(-2.61%) |
Mar 11, 2024 | 0.8000 | 1.306 | 0.8000 | 1.150 | 6,772,979 | +0.35(+43.68%) |
Mar 08, 2024 | 0.8200 | 0.8954 | 0.7880 | 0.8004 | 424,421 | -0.02(-2.39%) |
Mar 07, 2024 | 0.8200 | 0.8300 | 0.7815 | 0.8200 | 261,931 | -0.01(-1.68%) |
Mar 06, 2024 | 0.8800 | 0.9500 | 0.8000 | 0.8340 | 409,875 | -0.05(-5.23%) |
Mar 05, 2024 | 1.020 | 1.060 | 0.8600 | 0.8800 | 594,624 | -0.14(-13.73%) |
Mar 04, 2024 | 0.9800 | 1.100 | 0.9500 | 1.020 | 683,333 | +0.08(+8.51%) |
Mar 01, 2024 | 0.9300 | 0.9989 | 0.9100 | 0.9400 | 90,083 | +0.00(+0.32%) |
Feb 29, 2024 | 1.030 | 1.070 | 0.9370 | 0.9370 | 275,197 | -0.03(-3.26%) |
Feb 28, 2024 | 1.020 | 1.100 | 0.9501 | 0.9686 | 687,496 | +0.07(+7.92%) |
Feb 27, 2024 | 1.000 | 1.000 | 0.8700 | 0.8975 | 147,505 | -0.05(-5.53%) |
Feb 26, 2024 | 0.8700 | 1.005 | 0.8730 | 0.9500 | 307,189 | +0.05(+5.56%) |
Feb 23, 2024 | 1.090 | 1.090 | 0.8260 | 0.9000 | 205,514 | -0.14(-13.46%) |
Feb 22, 2024 | 1.130 | 1.131 | 1.000 | 1.040 | 115,928 | -0.04(-3.70%) |
Feb 21, 2024 | 1.170 | 1.210 | 0.9900 | 1.080 | 252,031 | -0.08(-6.90%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.160 | 1.160 | 107,023 | -0.10(-7.94%) |
Feb 16, 2024 | 1.340 | 1.390 | 1.220 | 1.260 | 119,522 | -0.04(-3.08%) |
Feb 15, 2024 | 1.290 | 1.456 | 1.160 | 1.300 | 470,736 | +0.00(+0.00%) |
Feb 14, 2024 | 1.680 | 1.728 | 1.250 | 1.300 | 1,264,030 | -0.66(-33.67%) |
Feb 13, 2024 | 1.190 | 2.100 | 1.030 | 1.960 | 3,115,997 | +0.70(+55.56%) |
Feb 12, 2024 | 0.9800 | 1.360 | 0.9300 | 1.260 | 1,100,257 | +0.29(+30.48%) |
Feb 09, 2024 | 0.8200 | 1.030 | 0.8200 | 0.9657 | 855,901 | +0.15(+17.77%) |
Feb 08, 2024 | 0.8186 | 0.8900 | 0.8000 | 0.8200 | 93,029 | +0.05(+6.49%) |
Feb 07, 2024 | 0.8100 | 0.8476 | 0.7700 | 0.7700 | 119,389 | -0.00(-0.27%) |
Feb 06, 2024 | 0.8300 | 0.9098 | 0.7700 | 0.7721 | 88,367 | -0.03(-3.74%) |
Feb 05, 2024 | 0.8636 | 0.9000 | 0.8000 | 0.8021 | 36,944 | -0.02(-2.48%) |
Feb 02, 2024 | 0.8500 | 0.9100 | 0.8000 | 0.8225 | 95,108 | -0.08(-8.48%) |
Feb 01, 2024 | 0.8865 | 0.9345 | 0.8567 | 0.8987 | 53,927 | -0.00(-0.14%) |
Jan 31, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9000 | 24,301 | -0.03(-3.23%) |
Jan 30, 2024 | 0.9618 | 1.000 | 0.9010 | 0.9300 | 79,060 | -0.03(-3.23%) |
Jan 29, 2024 | 0.9800 | 1.070 | 0.9300 | 0.9610 | 155,704 | -0.09(-8.48%) |
Jan 26, 2024 | 1.070 | 1.210 | 1.020 | 1.050 | 366,661 | -0.06(-5.23%) |
Jan 25, 2024 | 1.040 | 1.130 | 0.9015 | 1.108 | 228,681 | +0.10(+9.70%) |
Jan 24, 2024 | 0.8600 | 1.060 | 0.8400 | 1.010 | 439,052 | +0.18(+21.25%) |
Jan 23, 2024 | 0.8400 | 0.8698 | 0.8150 | 0.8330 | 79,236 | +0.00(+0.33%) |
Jan 22, 2024 | 0.9201 | 0.9964 | 0.7620 | 0.8303 | 334,593 | -0.09(-9.70%) |
Jan 19, 2024 | 1.000 | 1.030 | 0.8200 | 0.9195 | 307,077 | -0.06(-6.17%) |
Jan 18, 2024 | 1.300 | 1.310 | 0.9600 | 0.9800 | 335,765 | -0.43(-30.49%) |
Jan 17, 2024 | 1.330 | 1.460 | 1.280 | 1.410 | 568,440 | -0.12(-7.57%) |
Jan 16, 2024 | 1.500 | 1.550 | 1.350 | 1.525 | 506,237 | -0.03(-2.22%) |
Jan 12, 2024 | 2.010 | 2.040 | 1.550 | 1.560 | 588,454 | -0.59(-27.44%) |
Jan 11, 2024 | 2.250 | 2.320 | 2.000 | 2.150 | 435,894 | +0.06(+2.87%) |
Jan 10, 2024 | 2.390 | 2.481 | 2.050 | 2.090 | 538,104 | -0.35(-14.34%) |
Jan 09, 2024 | 2.400 | 2.550 | 2.180 | 2.440 | 1,275,211 | +0.37(+17.83%) |
Jan 08, 2024 | 2.060 | 2.492 | 1.980 | 2.071 | 278,538 | +0.02(+1.01%) |
Jan 05, 2024 | 2.300 | 2.390 | 2.000 | 2.050 | 103,776 | -0.26(-11.18%) |
Jan 04, 2024 | 2.400 | 2.500 | 2.300 | 2.308 | 57,437 | -0.07(-3.02%) |
Jan 03, 2024 | 2.640 | 2.690 | 2.370 | 2.380 | 169,538 | -0.51(-17.65%) |