Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8383 | 0.8822 | 0.8303 | 0.8308 | 46,064 | -0.01(-0.89%) |
Mar 27, 2024 | 0.8397 | 0.8476 | 0.8100 | 0.8383 | 32,954 | +0.04(+4.36%) |
Mar 26, 2024 | 0.8787 | 0.8787 | 0.8001 | 0.8033 | 53,196 | -0.08(-8.72%) |
Mar 25, 2024 | 0.8600 | 0.8800 | 0.8001 | 0.8800 | 59,683 | +0.02(+2.33%) |
Mar 22, 2024 | 0.9000 | 0.9199 | 0.7700 | 0.8600 | 134,279 | -0.06(-6.51%) |
Mar 21, 2024 | 0.9000 | 0.9201 | 0.8901 | 0.9199 | 52,363 | -0.00(-0.01%) |
Mar 20, 2024 | 0.9300 | 0.9280 | 0.8696 | 0.9200 | 84,968 | -0.01(-1.08%) |
Mar 19, 2024 | 0.9016 | 0.9300 | 0.8661 | 0.9300 | 51,905 | +0.02(+2.20%) |
Mar 18, 2024 | 0.8800 | 0.9250 | 0.8600 | 0.9100 | 48,248 | +0.02(+2.60%) |
Mar 15, 2024 | 0.9084 | 0.9184 | 0.8510 | 0.8869 | 102,707 | -0.01(-1.24%) |
Mar 14, 2024 | 0.9000 | 0.8990 | 0.8500 | 0.8980 | 79,394 | +0.01(+1.51%) |
Mar 13, 2024 | 0.8808 | 0.9100 | 0.8606 | 0.8846 | 57,800 | +0.00(+0.32%) |
Mar 12, 2024 | 0.9300 | 0.9349 | 0.8710 | 0.8818 | 132,421 | -0.06(-6.64%) |
Mar 11, 2024 | 0.9800 | 0.9800 | 0.9307 | 0.9445 | 67,267 | -0.02(-2.16%) |
Mar 08, 2024 | 1.010 | 1.010 | 0.9510 | 0.9654 | 47,928 | -0.02(-2.48%) |
Mar 07, 2024 | 1.000 | 1.030 | 0.9710 | 0.9900 | 117,168 | -0.00(-0.10%) |
Mar 06, 2024 | 1.020 | 1.040 | 0.9800 | 0.9910 | 129,652 | -0.05(-4.71%) |
Mar 05, 2024 | 1.050 | 1.100 | 1.020 | 1.040 | 165,152 | -0.01(-0.95%) |
Mar 04, 2024 | 1.090 | 1.101 | 1.020 | 1.050 | 163,772 | -0.04(-3.67%) |
Mar 01, 2024 | 1.060 | 1.150 | 1.060 | 1.090 | 127,143 | +0.03(+2.83%) |
Feb 29, 2024 | 1.100 | 1.100 | 1.060 | 1.060 | 87,434 | -0.04(-3.64%) |
Feb 28, 2024 | 1.140 | 1.177 | 1.090 | 1.100 | 96,444 | -0.04(-3.51%) |
Feb 27, 2024 | 1.070 | 1.140 | 1.070 | 1.140 | 77,982 | +0.08(+7.55%) |
Feb 26, 2024 | 1.080 | 1.140 | 1.060 | 1.060 | 99,657 | -0.02(-1.85%) |
Feb 23, 2024 | 1.150 | 1.150 | 1.070 | 1.080 | 165,389 | -0.02(-1.82%) |
Feb 22, 2024 | 1.210 | 1.210 | 1.100 | 1.100 | 105,534 | -0.09(-7.56%) |
Feb 21, 2024 | 1.210 | 1.310 | 1.190 | 1.190 | 247,306 | +0.06(+5.31%) |
Feb 20, 2024 | 1.240 | 1.240 | 1.130 | 1.130 | 197,201 | -0.13(-10.32%) |
Feb 16, 2024 | 1.350 | 1.400 | 1.250 | 1.260 | 141,079 | -0.13(-9.35%) |
Feb 15, 2024 | 1.290 | 1.500 | 1.270 | 1.390 | 384,558 | +0.04(+2.96%) |
Feb 14, 2024 | 1.300 | 1.500 | 1.210 | 1.350 | 1,038,310 | -0.07(-4.93%) |
Feb 13, 2024 | 2.000 | 2.350 | 1.260 | 1.420 | 11,588,076 | +0.17(+13.60%) |
Feb 12, 2024 | 1.120 | 1.260 | 1.100 | 1.250 | 5,747,704 | +0.11(+9.65%) |
Feb 09, 2024 | 1.050 | 1.140 | 1.040 | 1.140 | 45,485 | +0.08(+7.55%) |
Feb 08, 2024 | 1.070 | 1.100 | 1.040 | 1.060 | 22,337 | +0.01(+0.95%) |
Feb 07, 2024 | 1.050 | 1.051 | 1.040 | 1.050 | 8,869 | +0.00(+0.00%) |
Feb 06, 2024 | 1.050 | 1.075 | 1.030 | 1.050 | 9,214 | +0.00(+0.00%) |
Feb 05, 2024 | 1.070 | 1.075 | 1.030 | 1.050 | 15,967 | +0.03(+2.94%) |
Feb 02, 2024 | 1.090 | 1.099 | 1.020 | 1.020 | 27,481 | -0.06(-5.56%) |
Feb 01, 2024 | 1.100 | 1.120 | 1.070 | 1.080 | 12,374 | -0.02(-1.82%) |
Jan 31, 2024 | 1.130 | 1.130 | 1.060 | 1.100 | 27,120 | +0.00(+0.00%) |
Jan 30, 2024 | 1.150 | 1.150 | 1.068 | 1.100 | 13,366 | -0.04(-3.51%) |
Jan 29, 2024 | 1.160 | 1.160 | 1.110 | 1.140 | 17,345 | -0.02(-1.72%) |
Jan 26, 2024 | 1.150 | 1.180 | 1.120 | 1.160 | 16,192 | +0.04(+3.57%) |
Jan 25, 2024 | 1.120 | 1.130 | 1.102 | 1.120 | 4,886 | +0.00(+0.00%) |
Jan 24, 2024 | 1.090 | 1.140 | 1.090 | 1.120 | 18,112 | +0.04(+3.70%) |
Jan 23, 2024 | 1.090 | 1.090 | 1.040 | 1.080 | 21,711 | +0.02(+1.89%) |
Jan 22, 2024 | 1.060 | 1.110 | 1.050 | 1.060 | 11,430 | -0.01(-0.93%) |
Jan 19, 2024 | 1.050 | 1.110 | 1.050 | 1.070 | 18,161 | +0.01(+0.94%) |
Jan 18, 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 15,357 | +0.01(+0.95%) |
Jan 17, 2024 | 1.090 | 1.115 | 1.050 | 1.050 | 20,196 | -0.04(-3.67%) |
Jan 16, 2024 | 1.170 | 1.170 | 1.070 | 1.090 | 36,727 | -0.05(-4.39%) |
Jan 12, 2024 | 1.170 | 1.204 | 1.140 | 1.140 | 32,012 | -0.04(-3.48%) |
Jan 11, 2024 | 1.170 | 1.205 | 1.170 | 1.181 | 7,338 | +0.00(+0.09%) |
Jan 10, 2024 | 1.210 | 1.230 | 1.180 | 1.180 | 11,742 | -0.03(-2.47%) |
Jan 09, 2024 | 1.190 | 1.255 | 1.180 | 1.210 | 36,544 | -0.01(-0.83%) |
Jan 08, 2024 | 1.250 | 1.250 | 1.204 | 1.220 | 14,785 | -0.02(-1.61%) |
Jan 05, 2024 | 1.250 | 1.250 | 1.190 | 1.240 | 25,635 | +0.01(+0.82%) |
Jan 04, 2024 | 1.270 | 1.280 | 1.220 | 1.230 | 30,954 | -0.07(-5.39%) |
Jan 03, 2024 | 1.310 | 1.340 | 1.230 | 1.300 | 238,606 | +0.04(+2.88%) |