Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 1.210 | 1.310 | 1.180 | 1.250 | 6,891,168 | +0.01(+0.81%) |
Apr 22, 2024 | 1.350 | 1.360 | 1.210 | 1.240 | 7,679,134 | -0.08(-6.06%) |
Apr 19, 2024 | 1.290 | 1.370 | 1.270 | 1.320 | 6,646,607 | +0.00(+0.00%) |
Apr 18, 2024 | 1.480 | 1.530 | 1.270 | 1.320 | 8,060,732 | -0.12(-8.33%) |
Apr 17, 2024 | 1.600 | 1.640 | 1.400 | 1.440 | 7,208,616 | -0.15(-9.43%) |
Apr 16, 2024 | 1.550 | 1.600 | 1.520 | 1.590 | 2,982,595 | +0.00(+0.00%) |
Apr 15, 2024 | 1.670 | 1.690 | 1.520 | 1.590 | 6,882,427 | -0.12(-7.02%) |
Apr 12, 2024 | 1.690 | 1.760 | 1.600 | 1.710 | 8,058,266 | +0.02(+1.18%) |
Apr 11, 2024 | 1.850 | 1.860 | 1.660 | 1.690 | 6,781,605 | -0.11(-6.11%) |
Apr 10, 2024 | 1.760 | 1.820 | 1.720 | 1.800 | 5,736,495 | +0.09(+5.26%) |
Apr 09, 2024 | 1.870 | 1.920 | 1.691 | 1.710 | 10,200,796 | -0.17(-9.04%) |
Apr 08, 2024 | 2.010 | 2.080 | 1.840 | 1.880 | 19,654,688 | +0.05(+2.73%) |
Apr 05, 2024 | 1.580 | 1.910 | 1.550 | 1.830 | 20,806,340 | +0.32(+21.19%) |
Apr 04, 2024 | 1.560 | 1.670 | 1.510 | 1.510 | 8,216,225 | +0.01(+0.33%) |
Apr 03, 2024 | 1.370 | 1.600 | 1.361 | 1.505 | 10,005,929 | +0.12(+9.06%) |
Apr 02, 2024 | 1.440 | 1.450 | 1.340 | 1.380 | 9,562,434 | -0.16(-10.39%) |
Apr 01, 2024 | 1.610 | 1.610 | 1.430 | 1.540 | 9,200,155 | -0.10(-6.10%) |
Mar 28, 2024 | 1.750 | 1.640 | 1.630 | 1.640 | 9,169,150 | -0.14(-7.87%) |
Mar 27, 2024 | 1.730 | 1.850 | 1.620 | 1.780 | 10,579,422 | +0.05(+2.89%) |
Mar 26, 2024 | 1.830 | 2.000 | 1.520 | 1.730 | 27,618,222 | -0.10(-5.46%) |
Mar 25, 2024 | 1.870 | 2.105 | 1.720 | 1.830 | 44,018,728 | +0.19(+11.59%) |
Mar 22, 2024 | 1.450 | 1.710 | 1.410 | 1.640 | 32,005,140 | +0.30(+22.39%) |
Mar 21, 2024 | 1.320 | 1.600 | 1.300 | 1.340 | 29,667,302 | +0.10(+8.06%) |
Mar 20, 2024 | 1.110 | 1.250 | 1.100 | 1.240 | 8,641,848 | +0.14(+12.73%) |
Mar 19, 2024 | 1.050 | 1.100 | 1.030 | 1.100 | 3,344,131 | +0.07(+6.80%) |
Mar 18, 2024 | 1.090 | 1.220 | 1.010 | 1.030 | 10,723,441 | -0.05(-4.63%) |
Mar 15, 2024 | 1.050 | 1.090 | 1.020 | 1.080 | 3,617,912 | +0.06(+5.88%) |
Mar 14, 2024 | 1.060 | 1.089 | 1.010 | 1.020 | 3,193,570 | -0.02(-1.92%) |
Mar 13, 2024 | 1.000 | 1.080 | 0.9901 | 1.040 | 5,540,986 | +0.06(+5.69%) |
Mar 12, 2024 | 0.9600 | 1.010 | 0.9600 | 0.9840 | 3,396,266 | +0.04(+4.43%) |
Mar 11, 2024 | 0.9998 | 1.020 | 0.9300 | 0.9423 | 3,687,178 | -0.05(-4.63%) |
Mar 08, 2024 | 1.040 | 1.090 | 0.9800 | 0.9880 | 6,580,522 | -0.02(-2.18%) |
Mar 07, 2024 | 0.8900 | 1.030 | 0.8705 | 1.010 | 7,766,346 | +0.14(+16.09%) |
Mar 06, 2024 | 0.8500 | 0.8782 | 0.8420 | 0.8700 | 2,085,909 | +0.01(+0.81%) |
Mar 05, 2024 | 0.8800 | 0.8899 | 0.8020 | 0.8630 | 4,559,168 | -0.02(-1.93%) |
Mar 04, 2024 | 0.9600 | 0.9750 | 0.8735 | 0.8800 | 5,199,719 | -0.08(-8.33%) |
Mar 01, 2024 | 0.9500 | 0.9798 | 0.9000 | 0.9600 | 3,570,124 | +0.02(+2.56%) |
Feb 29, 2024 | 0.9500 | 0.9839 | 0.9000 | 0.9360 | 4,699,269 | -0.01(-0.54%) |
Feb 28, 2024 | 1.010 | 1.020 | 0.9120 | 0.9411 | 6,149,438 | -0.05(-4.94%) |
Feb 27, 2024 | 0.9226 | 1.000 | 0.8627 | 0.9900 | 9,833,688 | +0.09(+10.00%) |
Feb 26, 2024 | 0.8546 | 0.9882 | 0.8400 | 0.9000 | 13,423,134 | +0.11(+13.28%) |
Feb 23, 2024 | 0.9500 | 0.9601 | 0.7425 | 0.7945 | 16,819,288 | -0.20(-20.28%) |
Feb 22, 2024 | 1.040 | 1.040 | 0.9080 | 0.9966 | 15,005,389 | -0.06(-5.98%) |
Feb 21, 2024 | 1.150 | 1.150 | 0.9000 | 1.060 | 26,762,560 | +0.02(+1.92%) |
Feb 20, 2024 | 1.260 | 1.280 | 1.000 | 1.040 | 40,663,872 | +0.09(+9.58%) |
Feb 16, 2024 | 0.7600 | 0.9800 | 0.7600 | 0.9491 | 20,049,500 | +0.20(+27.23%) |
Feb 15, 2024 | 0.7047 | 0.7550 | 0.6850 | 0.7460 | 7,691,754 | +0.08(+11.84%) |
Feb 14, 2024 | 0.6100 | 0.6900 | 0.6100 | 0.6670 | 5,081,501 | +0.06(+9.34%) |
Feb 13, 2024 | 0.6300 | 0.6305 | 0.5651 | 0.6100 | 2,193,623 | -0.02(-3.79%) |
Feb 12, 2024 | 0.5500 | 0.6500 | 0.5500 | 0.6340 | 6,455,010 | +0.10(+17.84%) |
Feb 09, 2024 | 0.5300 | 0.5420 | 0.5245 | 0.5380 | 1,150,398 | +0.02(+3.44%) |
Feb 08, 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5201 | 1,481,402 | -0.01(-1.87%) |
Feb 07, 2024 | 0.5125 | 0.5306 | 0.5000 | 0.5300 | 1,381,518 | +0.01(+1.53%) |
Feb 06, 2024 | 0.5200 | 0.5300 | 0.5055 | 0.5220 | 1,316,991 | +0.02(+3.57%) |
Feb 05, 2024 | 0.5186 | 0.5225 | 0.4950 | 0.5040 | 1,308,884 | -0.02(-4.51%) |
Feb 02, 2024 | 0.5300 | 0.5540 | 0.5066 | 0.5278 | 1,178,619 | -0.00(-0.42%) |