Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.8300 | 0.9056 | 0.9000 | 0.9080 | 1,313,842 | +0.06(+6.60%) |
Mar 27, 2024 | 0.8706 | 0.8760 | 0.8500 | 0.8518 | 832,028 | -0.05(-5.36%) |
Mar 26, 2024 | 0.9300 | 0.9400 | 0.8700 | 0.9000 | 1,041,819 | -0.04(-4.70%) |
Mar 25, 2024 | 0.9975 | 1.040 | 0.9130 | 0.9444 | 1,334,272 | +0.02(+2.21%) |
Mar 22, 2024 | 0.8900 | 0.9600 | 0.8450 | 0.9240 | 1,723,425 | +0.03(+3.32%) |
Mar 21, 2024 | 0.9300 | 0.9990 | 0.8850 | 0.8943 | 5,519,070 | +0.00(+0.48%) |
Mar 20, 2024 | 0.9301 | 0.9430 | 0.8411 | 0.8900 | 2,818,530 | -0.07(-7.29%) |
Mar 19, 2024 | 1.110 | 1.110 | 0.9111 | 0.9600 | 3,984,803 | -0.14(-12.73%) |
Mar 18, 2024 | 1.790 | 1.830 | 1.050 | 1.100 | 21,719,746 | -0.63(-36.42%) |
Mar 15, 2024 | 1.430 | 1.870 | 1.390 | 1.730 | 27,338,348 | +0.29(+20.14%) |
Mar 14, 2024 | 1.370 | 1.680 | 1.300 | 1.440 | 54,280,992 | +0.34(+30.91%) |
Mar 13, 2024 | 1.080 | 1.133 | 1.070 | 1.100 | 567,771 | +0.01(+0.92%) |
Mar 12, 2024 | 1.150 | 1.178 | 1.070 | 1.090 | 409,494 | -0.06(-5.22%) |
Mar 11, 2024 | 1.110 | 1.190 | 1.110 | 1.150 | 637,007 | +0.05(+4.55%) |
Mar 08, 2024 | 1.050 | 1.130 | 1.050 | 1.100 | 685,864 | +0.06(+5.26%) |
Mar 07, 2024 | 1.060 | 1.062 | 1.040 | 1.045 | 340,913 | +0.00(+0.48%) |
Mar 06, 2024 | 1.050 | 1.100 | 1.040 | 1.040 | 479,319 | +0.00(+0.00%) |
Mar 05, 2024 | 1.010 | 1.120 | 1.010 | 1.040 | 709,824 | +0.02(+1.96%) |
Mar 04, 2024 | 1.030 | 1.100 | 1.010 | 1.020 | 735,260 | -0.07(-6.42%) |
Mar 01, 2024 | 1.100 | 1.130 | 1.030 | 1.090 | 700,265 | -0.04(-3.54%) |
Feb 29, 2024 | 1.130 | 1.140 | 1.070 | 1.130 | 678,043 | +0.00(+0.00%) |
Feb 28, 2024 | 1.220 | 1.222 | 1.070 | 1.130 | 1,269,928 | -0.09(-7.38%) |
Feb 27, 2024 | 1.190 | 1.280 | 1.170 | 1.220 | 1,027,188 | +0.02(+1.67%) |
Feb 26, 2024 | 1.190 | 1.240 | 1.140 | 1.200 | 1,268,052 | +0.02(+1.69%) |
Feb 23, 2024 | 1.070 | 1.280 | 1.010 | 1.180 | 2,666,648 | +0.04(+3.51%) |
Feb 22, 2024 | 1.300 | 1.380 | 1.130 | 1.140 | 2,949,795 | -0.13(-10.24%) |
Feb 21, 2024 | 1.000 | 1.300 | 0.9937 | 1.270 | 4,550,241 | +0.25(+24.51%) |
Feb 20, 2024 | 1.120 | 1.280 | 0.9950 | 1.020 | 6,340,259 | -0.07(-6.42%) |
Feb 16, 2024 | 0.8800 | 1.150 | 0.8264 | 1.090 | 7,105,304 | +0.24(+28.98%) |
Feb 15, 2024 | 0.9000 | 0.9300 | 0.8055 | 0.8451 | 1,990,099 | -0.11(-11.29%) |
Feb 14, 2024 | 0.9395 | 0.9808 | 0.9101 | 0.9527 | 800,453 | +0.03(+3.33%) |
Feb 13, 2024 | 1.020 | 1.110 | 0.9203 | 0.9220 | 2,268,703 | -0.17(-15.41%) |
Feb 12, 2024 | 0.9000 | 1.160 | 0.8680 | 1.090 | 3,834,262 | +0.11(+11.18%) |
Feb 09, 2024 | 0.9232 | 1.080 | 0.9123 | 0.9804 | 3,054,516 | -0.10(-9.22%) |
Feb 08, 2024 | 1.100 | 1.390 | 0.8753 | 1.080 | 29,544,716 | +0.28(+34.83%) |
Feb 07, 2024 | 0.6500 | 0.8290 | 0.6350 | 0.8010 | 6,510,771 | +0.17(+26.88%) |
Feb 06, 2024 | 0.6200 | 0.6750 | 0.6200 | 0.6313 | 83,088 | +0.03(+4.33%) |
Feb 05, 2024 | 0.6470 | 0.6470 | 0.6050 | 0.6051 | 128,588 | -0.02(-2.92%) |
Feb 02, 2024 | 0.6300 | 0.6400 | 0.6210 | 0.6233 | 87,691 | -0.01(-1.00%) |
Feb 01, 2024 | 0.6840 | 0.6890 | 0.6296 | 0.6296 | 144,417 | -0.01(-1.62%) |
Jan 31, 2024 | 0.6580 | 0.6908 | 0.6400 | 0.6400 | 142,383 | -0.01(-2.02%) |
Jan 30, 2024 | 0.6900 | 0.7200 | 0.6500 | 0.6532 | 108,744 | -0.05(-6.69%) |
Jan 29, 2024 | 0.6900 | 0.7200 | 0.6900 | 0.7000 | 68,316 | +0.01(+0.72%) |
Jan 26, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6950 | 40,008 | -0.01(-0.86%) |
Jan 25, 2024 | 0.7300 | 0.7299 | 0.6844 | 0.7010 | 121,671 | -0.01(-1.27%) |
Jan 24, 2024 | 0.7000 | 0.7200 | 0.7000 | 0.7100 | 93,712 | +0.02(+3.05%) |
Jan 23, 2024 | 0.6500 | 0.6900 | 0.6500 | 0.6890 | 105,310 | +0.05(+7.74%) |
Jan 22, 2024 | 0.6300 | 0.6700 | 0.6200 | 0.6395 | 101,671 | +0.01(+1.49%) |
Jan 19, 2024 | 0.6400 | 0.6700 | 0.6200 | 0.6301 | 121,659 | -0.01(-1.58%) |
Jan 18, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6402 | 143,496 | -0.01(-1.52%) |
Jan 17, 2024 | 0.7000 | 0.7000 | 0.6175 | 0.6501 | 380,902 | -0.05(-7.13%) |
Jan 16, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7000 | 145,869 | -0.03(-4.54%) |
Jan 12, 2024 | 0.7100 | 0.7490 | 0.7100 | 0.7333 | 87,440 | +0.01(+1.85%) |
Jan 11, 2024 | 0.7970 | 0.7970 | 0.7048 | 0.7200 | 264,342 | -0.03(-4.32%) |
Jan 10, 2024 | 0.7800 | 0.8100 | 0.7521 | 0.7525 | 286,178 | -0.03(-3.53%) |
Jan 09, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7800 | 150,165 | -0.01(-1.28%) |
Jan 08, 2024 | 0.8020 | 0.8200 | 0.7900 | 0.7901 | 151,045 | -0.01(-1.24%) |
Jan 05, 2024 | 0.8199 | 0.8199 | 0.7780 | 0.8000 | 112,333 | -0.02(-2.08%) |
Jan 04, 2024 | 0.8000 | 0.8250 | 0.7640 | 0.8170 | 198,828 | -0.00(-0.37%) |
Jan 03, 2024 | 0.8299 | 0.8300 | 0.7801 | 0.8200 | 125,345 | -0.01(-1.20%) |