Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 1.330 | 1.390 | 1.250 | 1.350 | 185,433 | +0.04(+3.05%) |
Mar 27, 2024 | 1.260 | 1.350 | 1.210 | 1.310 | 149,589 | +0.04(+3.15%) |
Mar 26, 2024 | 1.330 | 1.350 | 1.240 | 1.270 | 327,130 | -0.08(-5.93%) |
Mar 25, 2024 | 1.390 | 1.422 | 1.250 | 1.350 | 285,450 | -0.04(-2.88%) |
Mar 22, 2024 | 1.370 | 1.400 | 1.350 | 1.390 | 116,701 | +0.02(+1.46%) |
Mar 21, 2024 | 1.550 | 1.610 | 1.330 | 1.370 | 224,079 | -0.16(-10.46%) |
Mar 20, 2024 | 1.400 | 1.550 | 1.400 | 1.530 | 156,178 | +0.13(+9.29%) |
Mar 19, 2024 | 1.430 | 1.690 | 1.300 | 1.400 | 6,737,667 | -0.06(-4.11%) |
Mar 18, 2024 | 1.510 | 1.590 | 1.410 | 1.460 | 343,550 | -0.04(-2.67%) |
Mar 15, 2024 | 1.320 | 1.540 | 1.300 | 1.500 | 202,912 | +0.25(+20.00%) |
Mar 14, 2024 | 1.270 | 1.320 | 1.150 | 1.250 | 177,040 | -0.02(-1.57%) |
Mar 13, 2024 | 1.320 | 1.400 | 1.270 | 1.270 | 94,661 | -0.07(-5.22%) |
Mar 12, 2024 | 1.400 | 1.420 | 1.300 | 1.340 | 168,603 | -0.06(-4.29%) |
Mar 11, 2024 | 1.450 | 1.490 | 1.330 | 1.400 | 408,274 | -0.05(-3.45%) |
Mar 08, 2024 | 1.590 | 1.650 | 1.441 | 1.450 | 114,916 | -0.15(-9.38%) |
Mar 07, 2024 | 1.720 | 1.720 | 1.450 | 1.600 | 360,762 | -0.11(-6.43%) |
Mar 06, 2024 | 1.680 | 1.790 | 1.645 | 1.710 | 208,023 | +0.03(+1.79%) |
Mar 05, 2024 | 1.610 | 1.690 | 1.450 | 1.680 | 1,122,618 | -0.03(-1.75%) |
Mar 04, 2024 | 1.720 | 1.730 | 1.661 | 1.710 | 598,255 | +0.02(+1.18%) |
Mar 01, 2024 | 1.650 | 1.710 | 1.590 | 1.690 | 590,787 | -0.02(-1.17%) |
Feb 29, 2024 | 1.610 | 1.730 | 1.602 | 1.710 | 262,362 | -0.02(-1.16%) |
Feb 28, 2024 | 1.600 | 1.740 | 1.324 | 1.730 | 607,735 | +0.17(+10.90%) |
Feb 27, 2024 | 1.450 | 1.590 | 1.410 | 1.560 | 340,385 | +0.09(+6.12%) |
Feb 26, 2024 | 1.350 | 1.500 | 1.280 | 1.470 | 361,072 | +0.11(+8.09%) |
Feb 23, 2024 | 1.260 | 1.380 | 1.220 | 1.360 | 192,997 | +0.12(+9.68%) |
Feb 22, 2024 | 1.220 | 1.290 | 1.220 | 1.240 | 127,198 | +0.00(+0.00%) |
Feb 21, 2024 | 1.280 | 1.300 | 1.225 | 1.240 | 195,156 | -0.06(-4.62%) |
Feb 20, 2024 | 1.250 | 1.340 | 1.237 | 1.300 | 292,423 | +0.01(+0.39%) |
Feb 16, 2024 | 1.320 | 1.320 | 1.170 | 1.295 | 268,136 | -0.03(-1.89%) |
Feb 15, 2024 | 1.050 | 1.330 | 0.9900 | 1.320 | 1,343,112 | +0.31(+30.69%) |
Feb 14, 2024 | 0.9700 | 1.070 | 0.9430 | 1.010 | 294,919 | +0.02(+2.02%) |
Feb 13, 2024 | 0.9800 | 1.020 | 0.9381 | 0.9900 | 233,492 | -0.01(-1.00%) |
Feb 12, 2024 | 0.9800 | 1.030 | 0.9579 | 1.000 | 321,915 | +0.00(+0.25%) |
Feb 09, 2024 | 1.000 | 1.040 | 0.9700 | 0.9975 | 200,476 | +0.01(+0.76%) |
Feb 08, 2024 | 1.000 | 1.020 | 0.9800 | 0.9900 | 265,414 | -0.02(-1.98%) |
Feb 07, 2024 | 1.000 | 1.050 | 0.9900 | 1.010 | 147,647 | -0.01(-0.98%) |
Feb 06, 2024 | 0.9900 | 1.030 | 0.9900 | 1.020 | 96,982 | +0.03(+3.03%) |
Feb 05, 2024 | 1.040 | 1.060 | 0.9820 | 0.9900 | 149,240 | -0.03(-2.94%) |
Feb 02, 2024 | 0.9700 | 1.030 | 0.9600 | 1.020 | 359,516 | +0.05(+5.13%) |
Feb 01, 2024 | 0.9700 | 1.040 | 0.9650 | 0.9702 | 74,610 | -0.01(-1.00%) |
Jan 31, 2024 | 0.9400 | 1.020 | 0.9300 | 0.9800 | 291,586 | +0.02(+2.08%) |
Jan 30, 2024 | 0.9000 | 0.9800 | 0.9000 | 0.9600 | 148,937 | +0.03(+2.75%) |
Jan 29, 2024 | 0.9500 | 0.9700 | 0.9200 | 0.9343 | 119,505 | -0.04(-3.68%) |
Jan 26, 2024 | 0.9000 | 0.9700 | 0.9000 | 0.9700 | 146,218 | +0.06(+6.48%) |
Jan 25, 2024 | 0.8800 | 0.9535 | 0.8405 | 0.9110 | 271,412 | +0.05(+5.91%) |
Jan 24, 2024 | 0.8710 | 0.8807 | 0.8431 | 0.8602 | 195,266 | -0.02(-2.36%) |
Jan 23, 2024 | 0.9000 | 0.9252 | 0.8700 | 0.8810 | 74,383 | -0.03(-2.86%) |
Jan 22, 2024 | 0.9300 | 0.9698 | 0.9000 | 0.9069 | 105,290 | +0.01(+0.89%) |
Jan 19, 2024 | 0.9300 | 0.9325 | 0.8605 | 0.8989 | 96,784 | -0.04(-3.84%) |
Jan 18, 2024 | 0.9200 | 0.9746 | 0.9100 | 0.9348 | 67,794 | +0.01(+1.60%) |
Jan 17, 2024 | 0.9300 | 1.010 | 0.9100 | 0.9201 | 308,378 | -0.04(-4.16%) |
Jan 16, 2024 | 1.100 | 1.079 | 0.9452 | 0.9600 | 198,242 | -0.12(-11.11%) |
Jan 12, 2024 | 0.9900 | 1.085 | 0.9900 | 1.080 | 231,714 | +0.07(+6.93%) |
Jan 11, 2024 | 1.040 | 1.070 | 0.9717 | 1.010 | 231,262 | -0.03(-2.88%) |
Jan 10, 2024 | 1.180 | 1.188 | 0.9504 | 1.040 | 748,954 | -0.12(-10.34%) |
Jan 09, 2024 | 1.060 | 1.190 | 1.050 | 1.160 | 682,009 | +0.10(+9.43%) |
Jan 08, 2024 | 0.9260 | 1.100 | 0.9001 | 1.060 | 974,260 | +0.13(+14.35%) |
Jan 05, 2024 | 0.9568 | 0.9568 | 0.8802 | 0.9270 | 613,181 | -0.02(-2.42%) |
Jan 04, 2024 | 0.8698 | 0.9524 | 0.8614 | 0.9500 | 491,038 | +0.07(+7.93%) |
Jan 03, 2024 | 0.9100 | 0.9194 | 0.8600 | 0.8802 | 237,907 | -0.02(-2.32%) |