Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.060 | 1.080 | 1.050 | 1.050 | 58,460 | -0.03(-2.78%) |
Apr 23, 2024 | 0.9900 | 1.100 | 0.9715 | 1.080 | 92,111 | +0.07(+6.93%) |
Apr 22, 2024 | 1.120 | 1.150 | 1.010 | 1.010 | 161,279 | -0.14(-12.17%) |
Apr 19, 2024 | 1.020 | 1.150 | 1.020 | 1.150 | 214,534 | +0.12(+11.65%) |
Apr 18, 2024 | 1.040 | 1.050 | 0.9434 | 1.030 | 279,166 | -0.03(-2.83%) |
Apr 17, 2024 | 1.130 | 1.150 | 1.010 | 1.060 | 358,673 | -0.09(-7.83%) |
Apr 16, 2024 | 1.190 | 1.190 | 1.115 | 1.150 | 104,473 | -0.05(-4.17%) |
Apr 15, 2024 | 1.280 | 1.290 | 1.110 | 1.200 | 279,051 | -0.05(-4.00%) |
Apr 12, 2024 | 1.170 | 1.250 | 1.170 | 1.250 | 218,050 | +0.09(+7.76%) |
Apr 11, 2024 | 1.530 | 1.550 | 1.110 | 1.160 | 916,543 | -0.27(-18.60%) |
Apr 10, 2024 | 1.278 | 1.504 | 1.249 | 1.425 | 901,180 | +0.14(+10.69%) |
Apr 09, 2024 | 1.238 | 1.346 | 1.199 | 1.287 | 655,439 | +0.06(+4.80%) |
Apr 08, 2024 | 1.042 | 1.297 | 1.030 | 1.228 | 1,466,877 | +0.22(+21.36%) |
Apr 05, 2024 | 0.9729 | 1.022 | 0.9543 | 1.012 | 200,668 | +0.03(+3.46%) |
Apr 04, 2024 | 1.022 | 1.042 | 0.9739 | 0.9784 | 225,168 | -0.04(-4.27%) |
Apr 03, 2024 | 1.022 | 1.032 | 0.9729 | 1.022 | 266,327 | +0.01(+0.97%) |
Apr 02, 2024 | 0.9828 | 1.042 | 0.9149 | 1.012 | 465,248 | +0.02(+1.98%) |
Apr 01, 2024 | 1.032 | 1.071 | 0.9926 | 0.9926 | 326,179 | -0.06(-5.61%) |
Mar 28, 2024 | 0.9358 | 1.012 | 1.002 | 1.052 | 1,157,063 | +0.11(+11.46%) |
Mar 27, 2024 | 0.9497 | 1.002 | 0.8845 | 0.9434 | 969,315 | -0.02(-2.04%) |
Mar 26, 2024 | 0.8869 | 1.012 | 0.8869 | 0.9631 | 1,356,923 | +0.05(+5.38%) |
Mar 25, 2024 | 0.8845 | 0.9326 | 0.8353 | 0.9140 | 964,484 | +0.03(+3.33%) |
Mar 22, 2024 | 0.9434 | 1.022 | 0.8648 | 0.8845 | 2,674,105 | -0.06(-6.25%) |
Mar 21, 2024 | 0.7371 | 1.032 | 0.7184 | 0.9434 | 34,160,360 | +0.37(+65.09%) |
Mar 20, 2024 | 0.5405 | 0.6093 | 0.5405 | 0.5715 | 3,584,468 | +0.05(+10.03%) |
Mar 19, 2024 | 0.5315 | 0.5671 | 0.5194 | 0.5194 | 55,670 | -0.02(-3.68%) |
Mar 18, 2024 | 0.5209 | 0.5700 | 0.5012 | 0.5392 | 95,980 | +0.02(+3.53%) |
Mar 15, 2024 | 0.5042 | 0.5291 | 0.4944 | 0.5209 | 54,932 | +0.01(+1.73%) |
Mar 14, 2024 | 0.5107 | 0.5306 | 0.4874 | 0.5120 | 64,336 | +0.00(+0.17%) |
Mar 13, 2024 | 0.5110 | 0.5211 | 0.5101 | 0.5111 | 52,629 | -0.01(-0.97%) |
Mar 12, 2024 | 0.5307 | 0.5454 | 0.5161 | 0.5161 | 72,196 | +0.00(+0.00%) |
Mar 11, 2024 | 0.4816 | 0.5258 | 0.4816 | 0.5161 | 80,645 | +0.03(+6.10%) |
Mar 08, 2024 | 0.4717 | 0.5101 | 0.4717 | 0.4865 | 53,850 | +0.02(+3.45%) |
Mar 07, 2024 | 0.4622 | 0.4914 | 0.4622 | 0.4703 | 42,187 | -0.01(-1.85%) |
Mar 06, 2024 | 0.4886 | 0.4938 | 0.4622 | 0.4791 | 62,352 | -0.01(-1.54%) |
Mar 05, 2024 | 0.4619 | 0.5209 | 0.4623 | 0.4866 | 117,879 | -0.00(-0.58%) |
Mar 04, 2024 | 0.4654 | 0.5012 | 0.4622 | 0.4894 | 51,464 | +0.01(+1.63%) |
Mar 01, 2024 | 0.4717 | 0.4908 | 0.4717 | 0.4816 | 16,696 | +0.01(+2.06%) |
Feb 29, 2024 | 0.4689 | 0.5110 | 0.4689 | 0.4718 | 97,733 | -0.02(-3.52%) |
Feb 28, 2024 | 0.4636 | 0.4914 | 0.4619 | 0.4890 | 116,789 | +0.03(+5.85%) |
Feb 27, 2024 | 0.4619 | 0.4804 | 0.4619 | 0.4620 | 56,865 | +0.02(+4.47%) |
Feb 26, 2024 | 0.4422 | 0.5110 | 0.4422 | 0.4422 | 101,598 | -0.00(-0.64%) |
Feb 23, 2024 | 0.4688 | 0.4688 | 0.4422 | 0.4451 | 101,852 | -0.01(-1.56%) |
Feb 22, 2024 | 0.4668 | 0.4791 | 0.4521 | 0.4522 | 72,454 | +0.00(+0.02%) |
Feb 21, 2024 | 0.4717 | 0.4982 | 0.4521 | 0.4521 | 120,982 | -0.03(-6.12%) |
Feb 20, 2024 | 0.4914 | 0.5116 | 0.4745 | 0.4816 | 64,504 | -0.01(-2.97%) |
Feb 16, 2024 | 0.5209 | 0.5307 | 0.4963 | 0.4963 | 47,457 | -0.02(-4.72%) |
Feb 15, 2024 | 0.5209 | 0.5307 | 0.5110 | 0.5209 | 153,609 | +0.01(+1.92%) |
Feb 14, 2024 | 0.4914 | 0.5209 | 0.4914 | 0.5110 | 50,002 | +0.02(+4.86%) |
Feb 13, 2024 | 0.4816 | 0.5056 | 0.4776 | 0.4874 | 60,340 | -0.00(-0.82%) |
Feb 12, 2024 | 0.4816 | 0.5117 | 0.4717 | 0.4914 | 176,642 | -0.00(-0.02%) |
Feb 09, 2024 | 0.5110 | 0.5307 | 0.4836 | 0.4915 | 142,386 | +0.01(+1.63%) |
Feb 08, 2024 | 0.5061 | 0.5307 | 0.4691 | 0.4836 | 154,825 | -0.03(-6.36%) |
Feb 07, 2024 | 0.5159 | 0.5301 | 0.5061 | 0.5164 | 25,431 | -0.00(-0.09%) |
Feb 06, 2024 | 0.5159 | 0.5405 | 0.5087 | 0.5169 | 93,630 | -0.00(-0.77%) |
Feb 05, 2024 | 0.5395 | 0.5454 | 0.5159 | 0.5210 | 39,888 | -0.00(-0.92%) |
Feb 02, 2024 | 0.5307 | 0.5404 | 0.5170 | 0.5258 | 26,385 | +0.00(+0.00%) |