Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 0.7313 | 0.7720 | 0.6427 | 0.6502 | 2,177,009 | -0.09(-11.74%) |
Apr 18, 2024 | 0.7238 | 0.7718 | 0.7108 | 0.7367 | 1,975,853 | +0.01(+1.57%) |
Apr 17, 2024 | 0.7300 | 0.7514 | 0.7126 | 0.7253 | 1,425,520 | -0.00(-0.45%) |
Apr 16, 2024 | 0.7700 | 0.7700 | 0.7011 | 0.7286 | 1,465,479 | -0.04(-5.38%) |
Apr 15, 2024 | 0.7759 | 0.8010 | 0.7402 | 0.7700 | 1,986,575 | -0.02(-2.22%) |
Apr 12, 2024 | 0.7913 | 0.8170 | 0.7574 | 0.7875 | 1,048,224 | -0.02(-2.55%) |
Apr 11, 2024 | 0.8177 | 0.8400 | 0.7886 | 0.8081 | 976,322 | +0.01(+0.82%) |
Apr 10, 2024 | 0.7723 | 0.8094 | 0.7723 | 0.8015 | 1,870,187 | -0.03(-3.34%) |
Apr 09, 2024 | 0.8541 | 0.8890 | 0.8042 | 0.8292 | 961,124 | -0.02(-2.41%) |
Apr 08, 2024 | 0.8594 | 0.8989 | 0.8422 | 0.8497 | 1,195,821 | +0.01(+1.28%) |
Apr 05, 2024 | 0.8010 | 0.8577 | 0.7863 | 0.8390 | 1,243,646 | +0.01(+1.61%) |
Apr 04, 2024 | 0.8199 | 0.8902 | 0.7884 | 0.8257 | 1,285,426 | +0.03(+3.21%) |
Apr 03, 2024 | 0.8000 | 0.8279 | 0.7866 | 0.8000 | 1,454,970 | -0.01(-0.78%) |
Apr 02, 2024 | 0.7631 | 0.8083 | 0.7500 | 0.8063 | 1,138,388 | +0.00(+0.45%) |
Apr 01, 2024 | 0.7750 | 0.8204 | 0.7444 | 0.8027 | 1,535,827 | -0.01(-1.05%) |
Mar 28, 2024 | 0.8506 | 0.8797 | 0.7895 | 0.8112 | 1,871,931 | -0.03(-3.86%) |
Mar 27, 2024 | 0.7875 | 0.8493 | 0.7601 | 0.8438 | 1,815,591 | +0.09(+11.58%) |
Mar 26, 2024 | 0.8101 | 0.8164 | 0.7120 | 0.7562 | 2,642,194 | -0.06(-6.98%) |
Mar 25, 2024 | 0.9200 | 0.9393 | 0.7969 | 0.8129 | 1,543,970 | -0.09(-10.23%) |
Mar 22, 2024 | 0.8793 | 0.9402 | 0.8511 | 0.9055 | 1,601,489 | +0.04(+5.14%) |
Mar 21, 2024 | 0.8100 | 0.9062 | 0.8045 | 0.8612 | 2,590,567 | +0.05(+6.33%) |
Mar 20, 2024 | 0.7264 | 0.8121 | 0.7166 | 0.8099 | 2,660,104 | +0.08(+10.93%) |
Mar 19, 2024 | 0.6730 | 0.7523 | 0.6700 | 0.7301 | 3,019,592 | +0.05(+8.10%) |
Mar 18, 2024 | 0.7500 | 0.7660 | 0.6614 | 0.6754 | 4,721,438 | -0.03(-4.81%) |
Mar 15, 2024 | 0.7638 | 0.8000 | 0.6964 | 0.7095 | 7,667,424 | -0.07(-8.84%) |
Mar 14, 2024 | 0.8400 | 0.8490 | 0.7689 | 0.7783 | 1,933,146 | -0.04(-5.10%) |
Mar 13, 2024 | 0.8299 | 0.8676 | 0.8199 | 0.8201 | 1,883,978 | +0.00(+0.28%) |
Mar 12, 2024 | 0.8434 | 0.8695 | 0.8000 | 0.8178 | 3,520,131 | -0.02(-2.22%) |
Mar 11, 2024 | 0.9199 | 0.9378 | 0.8108 | 0.8364 | 1,455,936 | -0.07(-7.30%) |
Mar 08, 2024 | 0.9199 | 0.9622 | 0.8932 | 0.9023 | 1,135,659 | +0.00(+0.24%) |
Mar 07, 2024 | 0.9894 | 1.020 | 0.8906 | 0.9001 | 2,313,837 | -0.06(-6.21%) |
Mar 06, 2024 | 0.9999 | 1.010 | 0.9500 | 0.9597 | 3,033,903 | -0.01(-1.09%) |
Mar 05, 2024 | 1.080 | 1.080 | 0.9702 | 0.9703 | 958,248 | -0.12(-10.98%) |
Mar 04, 2024 | 1.090 | 1.135 | 1.060 | 1.090 | 1,120,871 | -0.02(-1.80%) |
Mar 01, 2024 | 1.130 | 1.150 | 1.080 | 1.110 | 1,215,101 | -0.01(-0.89%) |
Feb 29, 2024 | 1.110 | 1.140 | 1.100 | 1.120 | 995,655 | +0.00(+0.00%) |
Feb 28, 2024 | 1.140 | 1.180 | 1.070 | 1.120 | 1,594,913 | -0.07(-5.88%) |
Feb 27, 2024 | 1.190 | 1.220 | 1.170 | 1.190 | 932,474 | +0.02(+1.71%) |
Feb 26, 2024 | 1.110 | 1.190 | 1.110 | 1.170 | 670,268 | +0.06(+5.41%) |
Feb 23, 2024 | 1.120 | 1.150 | 1.100 | 1.110 | 916,051 | -0.02(-1.77%) |
Feb 22, 2024 | 1.140 | 1.140 | 1.110 | 1.130 | 1,100,913 | +0.02(+1.80%) |
Feb 21, 2024 | 1.160 | 1.160 | 1.090 | 1.110 | 945,713 | -0.06(-5.13%) |
Feb 20, 2024 | 1.220 | 1.250 | 1.160 | 1.170 | 2,133,522 | -0.06(-4.88%) |
Feb 16, 2024 | 1.340 | 1.340 | 1.220 | 1.230 | 1,663,191 | -0.10(-7.52%) |
Feb 15, 2024 | 1.200 | 1.330 | 1.195 | 1.330 | 1,474,556 | +0.15(+12.71%) |
Feb 14, 2024 | 1.100 | 1.225 | 1.100 | 1.180 | 2,570,083 | +0.09(+8.26%) |
Feb 13, 2024 | 1.090 | 1.117 | 1.060 | 1.090 | 2,249,053 | -0.05(-4.39%) |
Feb 12, 2024 | 1.150 | 1.235 | 1.140 | 1.140 | 1,627,252 | +0.03(+2.70%) |
Feb 09, 2024 | 1.080 | 1.160 | 1.075 | 1.110 | 1,203,085 | +0.02(+1.83%) |
Feb 08, 2024 | 1.060 | 1.180 | 1.055 | 1.090 | 1,267,261 | +0.04(+3.81%) |
Feb 07, 2024 | 1.080 | 1.095 | 1.040 | 1.050 | 785,515 | -0.03(-2.78%) |
Feb 06, 2024 | 1.000 | 1.090 | 1.000 | 1.080 | 958,856 | +0.06(+5.88%) |
Feb 05, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 885,600 | -0.01(-0.97%) |
Feb 02, 2024 | 1.040 | 1.070 | 1.020 | 1.030 | 923,775 | -0.02(-1.90%) |