Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 0.6500 | 0.6500 | 0.5800 | 0.6210 | 776,064 | -0.03(-5.05%) |
Mar 27, 2024 | 0.7100 | 0.7401 | 0.6505 | 0.6540 | 580,384 | -0.07(-9.79%) |
Mar 26, 2024 | 0.8300 | 0.8379 | 0.7200 | 0.7250 | 892,637 | -0.14(-15.70%) |
Mar 25, 2024 | 1.020 | 1.050 | 0.8150 | 0.8600 | 2,918,836 | -0.03(-3.60%) |
Mar 22, 2024 | 0.8031 | 1.020 | 0.8031 | 0.8921 | 1,512,386 | +0.11(+14.21%) |
Mar 21, 2024 | 0.7975 | 0.8190 | 0.7734 | 0.7811 | 261,254 | -0.04(-5.00%) |
Mar 20, 2024 | 0.7580 | 0.8700 | 0.7300 | 0.8222 | 595,374 | +0.10(+13.25%) |
Mar 19, 2024 | 0.7579 | 0.7777 | 0.7260 | 0.7260 | 462,287 | -0.04(-5.10%) |
Mar 18, 2024 | 0.7700 | 0.8000 | 0.7316 | 0.7650 | 201,567 | -0.01(-0.65%) |
Mar 15, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7700 | 137,283 | -0.02(-2.84%) |
Mar 14, 2024 | 0.8200 | 0.8700 | 0.7900 | 0.7925 | 511,980 | -0.03(-3.82%) |
Mar 13, 2024 | 0.8600 | 0.8680 | 0.8011 | 0.8240 | 154,270 | -0.02(-1.90%) |
Mar 12, 2024 | 0.8600 | 0.8800 | 0.7900 | 0.8400 | 178,705 | +0.00(+0.00%) |
Mar 11, 2024 | 0.9500 | 0.9580 | 0.8210 | 0.8400 | 264,004 | -0.08(-8.79%) |
Mar 08, 2024 | 1.000 | 1.028 | 0.9210 | 0.9210 | 624,210 | -0.08(-7.94%) |
Mar 07, 2024 | 1.030 | 1.090 | 0.9750 | 1.000 | 458,598 | +0.04(+4.21%) |
Mar 06, 2024 | 0.9300 | 1.070 | 0.9300 | 0.9600 | 474,830 | +0.04(+4.30%) |
Mar 05, 2024 | 0.9300 | 0.9770 | 0.8500 | 0.9204 | 440,479 | -0.00(-0.51%) |
Mar 04, 2024 | 1.120 | 1.129 | 0.9201 | 0.9251 | 384,274 | -0.25(-21.60%) |
Mar 01, 2024 | 1.180 | 1.289 | 1.160 | 1.180 | 305,829 | -0.12(-9.23%) |
Feb 29, 2024 | 1.140 | 1.380 | 1.120 | 1.300 | 1,632,356 | +0.10(+8.33%) |
Feb 28, 2024 | 1.000 | 1.380 | 0.9410 | 1.200 | 963,965 | +0.22(+22.95%) |
Feb 27, 2024 | 0.9800 | 1.050 | 0.9159 | 0.9760 | 405,827 | -0.01(-1.40%) |
Feb 26, 2024 | 0.8800 | 1.010 | 0.8114 | 0.9899 | 535,785 | +0.13(+14.84%) |
Feb 23, 2024 | 0.7600 | 0.9670 | 0.7300 | 0.8620 | 246,554 | +0.08(+10.50%) |
Feb 22, 2024 | 0.7680 | 0.8111 | 0.7400 | 0.7801 | 715,207 | -0.01(-1.75%) |
Feb 21, 2024 | 0.8100 | 0.8640 | 0.7818 | 0.7940 | 213,328 | -0.01(-0.74%) |
Feb 20, 2024 | 0.7700 | 0.8299 | 0.7700 | 0.7999 | 107,998 | +0.03(+3.88%) |
Feb 16, 2024 | 0.8000 | 0.8300 | 0.7700 | 0.7700 | 181,483 | -0.02(-2.53%) |
Feb 15, 2024 | 0.8299 | 0.8500 | 0.7709 | 0.7900 | 122,865 | -0.03(-3.41%) |
Feb 14, 2024 | 0.8600 | 0.9000 | 0.8022 | 0.8179 | 90,937 | -0.08(-9.12%) |
Feb 13, 2024 | 0.9100 | 0.9700 | 0.8632 | 0.9000 | 125,344 | -0.05(-5.26%) |
Feb 12, 2024 | 1.020 | 1.020 | 0.9000 | 0.9500 | 81,821 | -0.07(-6.86%) |
Feb 09, 2024 | 0.9700 | 1.040 | 0.9700 | 1.020 | 100,001 | +0.05(+5.17%) |
Feb 08, 2024 | 1.000 | 1.000 | 0.9000 | 0.9699 | 91,552 | +0.02(+2.09%) |
Feb 07, 2024 | 0.9100 | 0.9736 | 0.8900 | 0.9500 | 199,603 | +0.03(+3.52%) |
Feb 06, 2024 | 1.020 | 1.020 | 0.8579 | 0.9177 | 261,855 | -0.10(-10.03%) |
Feb 05, 2024 | 1.190 | 1.280 | 0.9200 | 1.020 | 1,529,420 | -0.11(-10.13%) |
Feb 02, 2024 | 1.160 | 1.190 | 1.100 | 1.135 | 59,107 | -0.02(-2.16%) |
Feb 01, 2024 | 1.290 | 1.430 | 1.080 | 1.160 | 407,707 | -0.14(-10.77%) |
Jan 31, 2024 | 1.530 | 1.590 | 1.260 | 1.300 | 555,010 | -0.27(-17.29%) |
Jan 30, 2024 | 1.530 | 1.640 | 1.500 | 1.572 | 266,486 | +0.05(+3.12%) |
Jan 29, 2024 | 1.430 | 1.540 | 1.400 | 1.524 | 67,844 | +0.06(+4.39%) |
Jan 26, 2024 | 1.380 | 1.475 | 1.360 | 1.460 | 110,172 | +0.09(+6.57%) |
Jan 25, 2024 | 1.350 | 1.389 | 1.230 | 1.370 | 158,439 | +0.01(+0.74%) |
Jan 24, 2024 | 1.550 | 1.550 | 1.280 | 1.360 | 340,573 | +0.10(+7.99%) |
Jan 23, 2024 | 1.430 | 1.540 | 1.120 | 1.259 | 592,266 | -0.17(-11.93%) |
Jan 22, 2024 | 1.540 | 1.640 | 1.370 | 1.430 | 480,966 | -0.11(-7.14%) |
Jan 19, 2024 | 1.680 | 1.730 | 1.500 | 1.540 | 455,249 | -0.10(-6.37%) |
Jan 18, 2024 | 1.600 | 1.800 | 1.590 | 1.645 | 1,092,849 | +0.04(+2.79%) |
Jan 17, 2024 | 1.580 | 1.808 | 1.550 | 1.600 | 368,124 | +0.02(+1.27%) |
Jan 16, 2024 | 1.630 | 1.650 | 1.560 | 1.580 | 136,733 | -0.09(-5.39%) |
Jan 12, 2024 | 1.550 | 1.700 | 1.550 | 1.670 | 201,743 | +0.03(+1.82%) |
Jan 11, 2024 | 1.630 | 1.720 | 1.465 | 1.640 | 520,343 | +0.01(+0.62%) |
Jan 10, 2024 | 1.670 | 1.710 | 1.615 | 1.630 | 260,684 | -0.01(-0.65%) |
Jan 09, 2024 | 1.640 | 1.720 | 1.612 | 1.641 | 188,757 | -0.00(-0.26%) |
Jan 08, 2024 | 1.700 | 1.774 | 1.630 | 1.645 | 261,126 | -0.17(-9.12%) |
Jan 05, 2024 | 1.760 | 1.900 | 1.540 | 1.810 | 1,284,128 | -0.06(-3.21%) |
Jan 04, 2024 | 2.090 | 2.540 | 1.780 | 1.870 | 10,732,949 | +0.22(+13.33%) |
Jan 03, 2024 | 1.650 | 1.710 | 1.510 | 1.650 | 313,988 | -0.04(-2.37%) |