Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.030 | 1.060 | 1.060 | 1.060 | 374,398 | +0.05(+4.95%) |
Mar 27, 2024 | 1.000 | 1.040 | 0.9899 | 1.010 | 286,696 | +0.02(+2.02%) |
Mar 26, 2024 | 0.9800 | 1.010 | 0.9600 | 0.9900 | 125,561 | +0.01(+0.56%) |
Mar 25, 2024 | 0.9800 | 1.010 | 0.9600 | 0.9845 | 355,107 | -0.02(-1.53%) |
Mar 22, 2024 | 0.9600 | 1.009 | 0.9330 | 0.9998 | 507,192 | +0.04(+4.58%) |
Mar 21, 2024 | 0.9800 | 0.9960 | 0.9415 | 0.9560 | 315,092 | -0.03(-3.43%) |
Mar 20, 2024 | 0.9300 | 0.9900 | 0.9210 | 0.9900 | 704,884 | +0.03(+3.13%) |
Mar 19, 2024 | 1.100 | 1.120 | 0.9100 | 0.9600 | 2,737,981 | -0.14(-12.73%) |
Mar 18, 2024 | 1.160 | 1.170 | 1.100 | 1.100 | 224,034 | -0.05(-4.35%) |
Mar 15, 2024 | 1.130 | 1.170 | 1.122 | 1.150 | 281,185 | +0.01(+0.88%) |
Mar 14, 2024 | 1.170 | 1.190 | 1.100 | 1.140 | 197,000 | -0.03(-2.56%) |
Mar 13, 2024 | 1.180 | 1.240 | 1.170 | 1.170 | 305,850 | -0.01(-0.85%) |
Mar 12, 2024 | 1.250 | 1.260 | 1.180 | 1.180 | 184,236 | -0.06(-4.84%) |
Mar 11, 2024 | 1.270 | 1.295 | 1.230 | 1.240 | 258,492 | -0.02(-1.59%) |
Mar 08, 2024 | 1.280 | 1.300 | 1.260 | 1.260 | 287,807 | +0.00(+0.00%) |
Mar 07, 2024 | 1.260 | 1.269 | 1.230 | 1.260 | 312,664 | +0.01(+0.80%) |
Mar 06, 2024 | 1.220 | 1.260 | 1.190 | 1.250 | 401,006 | +0.04(+3.31%) |
Mar 05, 2024 | 1.200 | 1.220 | 1.170 | 1.210 | 421,414 | +0.03(+2.54%) |
Mar 04, 2024 | 1.200 | 1.210 | 1.150 | 1.180 | 562,536 | +0.01(+0.85%) |
Mar 01, 2024 | 1.170 | 1.220 | 1.100 | 1.170 | 714,470 | +0.02(+1.74%) |
Feb 29, 2024 | 1.250 | 1.300 | 1.150 | 1.150 | 649,318 | -0.09(-7.26%) |
Feb 28, 2024 | 1.210 | 1.300 | 1.190 | 1.240 | 656,647 | +0.03(+2.90%) |
Feb 27, 2024 | 1.180 | 1.220 | 1.180 | 1.205 | 467,952 | +0.02(+1.26%) |
Feb 26, 2024 | 1.190 | 1.210 | 1.170 | 1.190 | 362,672 | +0.01(+0.85%) |
Feb 23, 2024 | 1.170 | 1.200 | 1.160 | 1.180 | 219,029 | +0.00(+0.00%) |
Feb 22, 2024 | 1.150 | 1.220 | 1.140 | 1.180 | 389,429 | -0.01(-0.84%) |
Feb 21, 2024 | 1.240 | 1.240 | 1.140 | 1.190 | 428,394 | -0.03(-2.46%) |
Feb 20, 2024 | 1.170 | 1.270 | 1.160 | 1.220 | 991,364 | +0.07(+6.09%) |
Feb 16, 2024 | 1.050 | 1.160 | 1.040 | 1.150 | 744,747 | +0.11(+10.58%) |
Feb 15, 2024 | 1.050 | 1.070 | 1.020 | 1.040 | 496,215 | -0.01(-0.95%) |
Feb 14, 2024 | 1.050 | 1.060 | 1.010 | 1.050 | 408,133 | +0.02(+1.94%) |
Feb 13, 2024 | 1.050 | 1.070 | 1.000 | 1.030 | 838,541 | -0.02(-1.90%) |
Feb 12, 2024 | 1.020 | 1.100 | 0.9850 | 1.050 | 2,455,012 | +0.12(+12.90%) |
Feb 09, 2024 | 0.9100 | 0.9310 | 0.9045 | 0.9300 | 272,659 | +0.02(+2.19%) |
Feb 08, 2024 | 0.9100 | 0.9200 | 0.8934 | 0.9101 | 153,853 | -0.01(-0.85%) |
Feb 07, 2024 | 0.9400 | 0.9443 | 0.9111 | 0.9179 | 160,883 | -0.01(-1.19%) |
Feb 06, 2024 | 0.9074 | 0.9300 | 0.8901 | 0.9290 | 227,415 | +0.02(+2.60%) |
Feb 05, 2024 | 0.9300 | 0.9311 | 0.8830 | 0.9055 | 595,539 | -0.03(-2.79%) |
Feb 02, 2024 | 0.9200 | 0.9393 | 0.9050 | 0.9315 | 460,668 | +0.00(+0.08%) |
Feb 01, 2024 | 0.9391 | 0.9447 | 0.9050 | 0.9308 | 160,166 | -0.01(-0.60%) |
Jan 31, 2024 | 0.9400 | 0.9452 | 0.9246 | 0.9364 | 101,007 | -0.01(-0.56%) |
Jan 30, 2024 | 0.9162 | 0.9590 | 0.9162 | 0.9417 | 179,019 | +0.03(+3.13%) |
Jan 29, 2024 | 0.9301 | 0.9500 | 0.9130 | 0.9131 | 356,124 | -0.02(-1.77%) |
Jan 26, 2024 | 0.9400 | 0.9400 | 0.9125 | 0.9296 | 104,219 | -0.00(-0.04%) |
Jan 25, 2024 | 0.9200 | 0.9326 | 0.9050 | 0.9300 | 149,375 | +0.01(+1.53%) |
Jan 24, 2024 | 0.9350 | 0.9399 | 0.9103 | 0.9160 | 268,444 | -0.01(-1.51%) |
Jan 23, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 118,918 | +0.00(+0.00%) |
Jan 22, 2024 | 0.9333 | 0.9540 | 0.9200 | 0.9300 | 117,386 | +0.01(+0.59%) |
Jan 19, 2024 | 0.9250 | 0.9550 | 0.9105 | 0.9245 | 164,276 | +0.00(+0.46%) |
Jan 18, 2024 | 0.9266 | 0.9399 | 0.9100 | 0.9203 | 438,241 | -0.02(-2.11%) |
Jan 17, 2024 | 0.9480 | 0.9700 | 0.9396 | 0.9401 | 306,988 | -0.01(-1.04%) |
Jan 16, 2024 | 0.9644 | 0.9698 | 0.9405 | 0.9500 | 296,283 | -0.01(-1.04%) |
Jan 12, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 145,633 | -0.01(-1.03%) |
Jan 11, 2024 | 1.010 | 1.010 | 0.9600 | 0.9700 | 222,102 | -0.04(-3.96%) |
Jan 10, 2024 | 1.020 | 1.030 | 1.000 | 1.010 | 134,926 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9500 | 1.040 | 0.9500 | 1.010 | 931,812 | +0.05(+5.27%) |
Jan 08, 2024 | 0.9443 | 0.9692 | 0.9310 | 0.9594 | 201,774 | +0.02(+2.27%) |
Jan 05, 2024 | 0.9600 | 0.9612 | 0.9311 | 0.9381 | 211,618 | -0.03(-2.78%) |
Jan 04, 2024 | 0.9548 | 0.9788 | 0.9399 | 0.9649 | 78,549 | +0.02(+1.95%) |
Jan 03, 2024 | 0.9650 | 0.9800 | 0.9400 | 0.9464 | 277,629 | -0.01(-1.42%) |