Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.020 | 1.050 | 1.010 | 1.020 | 6,666 | -0.03(-2.86%) |
Apr 24, 2024 | 1.110 | 1.110 | 1.020 | 1.050 | 107,867 | -0.03(-3.09%) |
Apr 23, 2024 | 1.010 | 1.120 | 0.9701 | 1.083 | 72,789 | +0.15(+16.17%) |
Apr 22, 2024 | 0.9500 | 0.9590 | 0.9101 | 0.9327 | 12,648 | +0.01(+1.16%) |
Apr 19, 2024 | 0.8800 | 0.9880 | 0.8800 | 0.9220 | 11,864 | -0.03(-3.51%) |
Apr 18, 2024 | 0.8630 | 0.9990 | 0.8500 | 0.9555 | 80,519 | +0.07(+8.46%) |
Apr 17, 2024 | 0.8500 | 0.9785 | 0.8500 | 0.8810 | 20,047 | +0.01(+0.77%) |
Apr 16, 2024 | 0.8621 | 0.9053 | 0.8401 | 0.8743 | 30,872 | -0.03(-2.86%) |
Apr 15, 2024 | 0.9800 | 0.9870 | 0.8600 | 0.9000 | 47,294 | -0.03(-3.23%) |
Apr 12, 2024 | 0.9594 | 0.9600 | 0.9298 | 0.9300 | 13,888 | +0.00(+0.00%) |
Apr 11, 2024 | 0.9384 | 0.9599 | 0.9300 | 0.9300 | 4,514 | -0.03(-3.12%) |
Apr 10, 2024 | 0.9233 | 0.9600 | 0.9233 | 0.9600 | 12,919 | +0.04(+3.97%) |
Apr 09, 2024 | 0.9500 | 0.9500 | 0.9100 | 0.9233 | 9,527 | -0.01(-1.45%) |
Apr 08, 2024 | 0.9508 | 0.9796 | 0.9200 | 0.9369 | 13,720 | -0.02(-2.41%) |
Apr 05, 2024 | 0.9300 | 0.9797 | 0.9250 | 0.9600 | 16,453 | +0.01(+1.04%) |
Apr 04, 2024 | 0.9800 | 0.9994 | 0.9303 | 0.9501 | 9,021 | +0.02(+2.13%) |
Apr 03, 2024 | 0.9900 | 1.010 | 0.9200 | 0.9303 | 25,515 | -0.05(-5.17%) |
Apr 02, 2024 | 1.100 | 1.100 | 0.9600 | 0.9810 | 80,542 | -0.19(-16.15%) |
Apr 01, 2024 | 1.110 | 1.190 | 1.030 | 1.170 | 283,475 | +0.18(+18.17%) |
Mar 28, 2024 | 0.9558 | 1.034 | 0.9226 | 0.9900 | 40,728 | +0.05(+5.32%) |
Mar 27, 2024 | 0.9800 | 1.030 | 0.9200 | 0.9400 | 34,008 | -0.04(-4.08%) |
Mar 26, 2024 | 1.000 | 1.030 | 0.9800 | 0.9800 | 18,559 | -0.05(-4.85%) |
Mar 25, 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 18,257 | +0.02(+2.14%) |
Mar 22, 2024 | 1.080 | 1.115 | 0.9900 | 1.008 | 102,834 | -0.05(-4.87%) |
Mar 21, 2024 | 1.270 | 1.330 | 1.031 | 1.060 | 146,406 | -0.23(-17.83%) |
Mar 20, 2024 | 1.430 | 1.430 | 1.250 | 1.290 | 58,531 | -0.20(-13.42%) |
Mar 19, 2024 | 1.270 | 1.500 | 1.240 | 1.490 | 138,225 | +0.18(+13.74%) |
Mar 18, 2024 | 1.150 | 1.320 | 1.150 | 1.310 | 108,559 | +0.17(+14.91%) |
Mar 15, 2024 | 1.190 | 1.233 | 1.130 | 1.140 | 153,446 | -0.08(-6.56%) |
Mar 14, 2024 | 1.270 | 1.270 | 1.200 | 1.220 | 16,931 | -0.05(-3.94%) |
Mar 13, 2024 | 1.160 | 1.340 | 1.120 | 1.270 | 94,334 | +0.10(+9.01%) |
Mar 12, 2024 | 1.140 | 1.210 | 1.130 | 1.165 | 64,847 | -0.06(-5.28%) |
Mar 11, 2024 | 1.090 | 1.230 | 1.050 | 1.230 | 123,761 | +0.17(+16.04%) |
Mar 08, 2024 | 1.050 | 1.117 | 1.040 | 1.060 | 52,214 | +0.01(+0.76%) |
Mar 07, 2024 | 1.110 | 1.110 | 1.040 | 1.052 | 60,526 | -0.05(-4.36%) |
Mar 06, 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 11,103 | +0.05(+4.76%) |
Mar 05, 2024 | 1.110 | 1.108 | 1.030 | 1.050 | 4,972 | -0.02(-1.87%) |
Mar 04, 2024 | 1.130 | 1.130 | 1.050 | 1.070 | 54,635 | -0.04(-3.60%) |
Mar 01, 2024 | 1.110 | 1.170 | 1.070 | 1.110 | 60,735 | +0.01(+0.45%) |
Feb 29, 2024 | 1.120 | 1.145 | 1.070 | 1.105 | 30,776 | -0.01(-0.45%) |
Feb 28, 2024 | 1.190 | 1.190 | 1.100 | 1.110 | 11,616 | -0.06(-5.13%) |
Feb 27, 2024 | 1.180 | 1.270 | 1.140 | 1.170 | 39,586 | -0.09(-7.14%) |
Feb 26, 2024 | 1.090 | 1.350 | 1.000 | 1.260 | 212,619 | +0.10(+8.62%) |
Feb 23, 2024 | 1.000 | 1.184 | 1.000 | 1.160 | 215,217 | +0.10(+9.43%) |
Feb 22, 2024 | 1.140 | 1.280 | 1.000 | 1.060 | 4,526,793 | +0.06(+6.07%) |
Feb 21, 2024 | 1.060 | 1.060 | 0.9610 | 0.9993 | 1,558,774 | -0.01(-1.06%) |
Feb 20, 2024 | 1.150 | 1.150 | 1.010 | 1.010 | 19,066 | -0.12(-10.62%) |
Feb 16, 2024 | 1.140 | 1.145 | 1.110 | 1.130 | 8,177 | +0.00(+0.00%) |
Feb 15, 2024 | 1.140 | 1.150 | 1.100 | 1.130 | 16,131 | -0.01(-0.44%) |
Feb 14, 2024 | 1.136 | 1.148 | 1.110 | 1.135 | 20,924 | +0.04(+4.13%) |
Feb 13, 2024 | 1.120 | 1.150 | 1.090 | 1.090 | 5,747 | -0.03(-2.68%) |
Feb 12, 2024 | 1.140 | 1.190 | 1.070 | 1.120 | 21,527 | +0.01(+0.90%) |
Feb 09, 2024 | 1.130 | 1.190 | 1.060 | 1.110 | 7,750 | -0.02(-1.77%) |
Feb 08, 2024 | 1.120 | 1.170 | 1.120 | 1.130 | 4,130 | +0.02(+1.80%) |
Feb 07, 2024 | 1.200 | 1.200 | 1.085 | 1.110 | 8,344 | -0.04(-3.90%) |
Feb 06, 2024 | 1.120 | 1.188 | 1.070 | 1.155 | 8,898 | +0.05(+5.00%) |
Feb 05, 2024 | 1.120 | 1.194 | 1.080 | 1.100 | 15,030 | +0.03(+2.80%) |
Feb 02, 2024 | 1.050 | 1.170 | 1.050 | 1.070 | 27,225 | +0.00(+0.00%) |