Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 19, 2024 | 1.090 | 1.110 | 1.020 | 1.060 | 299,237 | -0.02(-1.85%) |
Apr 18, 2024 | 1.000 | 1.090 | 1.000 | 1.080 | 485,314 | +0.12(+13.01%) |
Apr 17, 2024 | 1.030 | 1.030 | 0.9301 | 0.9557 | 57,681 | +0.01(+1.56%) |
Apr 16, 2024 | 0.9500 | 0.9785 | 0.9028 | 0.9410 | 140,338 | +0.08(+9.42%) |
Apr 15, 2024 | 1.040 | 1.050 | 0.7546 | 0.8600 | 372,153 | -0.20(-18.87%) |
Apr 12, 2024 | 1.070 | 1.120 | 1.010 | 1.060 | 379,001 | -0.04(-3.64%) |
Apr 11, 2024 | 1.070 | 1.100 | 1.020 | 1.100 | 156,120 | +0.00(+0.00%) |
Apr 10, 2024 | 1.090 | 1.150 | 1.010 | 1.100 | 713,695 | +0.00(+0.00%) |
Apr 09, 2024 | 1.170 | 1.180 | 1.000 | 1.100 | 1,010,560 | +0.00(+0.00%) |
Apr 08, 2024 | 1.070 | 1.100 | 1.050 | 1.100 | 28,325 | +0.02(+1.85%) |
Apr 05, 2024 | 1.060 | 1.090 | 1.060 | 1.080 | 17,712 | +0.03(+2.86%) |
Apr 04, 2024 | 1.090 | 1.110 | 1.050 | 1.050 | 66,349 | -0.05(-4.55%) |
Apr 03, 2024 | 1.110 | 1.130 | 1.060 | 1.100 | 82,876 | -0.04(-3.51%) |
Apr 02, 2024 | 1.080 | 1.150 | 1.050 | 1.140 | 56,353 | +0.05(+4.59%) |
Apr 01, 2024 | 1.120 | 1.120 | 1.060 | 1.090 | 16,413 | +0.00(+0.00%) |
Mar 28, 2024 | 1.070 | 1.090 | 1.050 | 1.090 | 58,691 | +0.00(+0.00%) |
Mar 27, 2024 | 1.080 | 1.130 | 1.060 | 1.090 | 51,564 | +0.01(+0.93%) |
Mar 26, 2024 | 1.090 | 1.130 | 1.054 | 1.080 | 31,037 | -0.04(-3.57%) |
Mar 25, 2024 | 1.130 | 1.140 | 1.080 | 1.120 | 56,025 | +0.00(+0.00%) |
Mar 22, 2024 | 1.110 | 1.140 | 1.080 | 1.120 | 54,226 | -0.01(-0.88%) |
Mar 21, 2024 | 1.100 | 1.168 | 1.100 | 1.130 | 63,325 | +0.02(+1.80%) |
Mar 20, 2024 | 1.120 | 1.140 | 1.080 | 1.110 | 56,604 | -0.01(-0.89%) |
Mar 19, 2024 | 1.110 | 1.160 | 1.100 | 1.120 | 27,249 | +0.01(+0.90%) |
Mar 18, 2024 | 1.150 | 1.189 | 1.100 | 1.110 | 79,956 | -0.06(-5.13%) |
Mar 15, 2024 | 1.150 | 1.240 | 1.130 | 1.170 | 102,944 | +0.02(+1.74%) |
Mar 14, 2024 | 1.160 | 1.190 | 1.120 | 1.150 | 31,152 | -0.01(-0.86%) |
Mar 13, 2024 | 1.160 | 1.240 | 1.130 | 1.160 | 98,460 | -0.01(-0.85%) |
Mar 12, 2024 | 1.240 | 1.270 | 1.110 | 1.170 | 91,894 | +0.01(+0.86%) |
Mar 11, 2024 | 1.240 | 1.260 | 1.160 | 1.160 | 64,512 | -0.07(-5.69%) |
Mar 08, 2024 | 1.300 | 1.360 | 1.220 | 1.230 | 103,440 | -0.07(-5.38%) |
Mar 07, 2024 | 1.260 | 1.340 | 1.210 | 1.300 | 149,809 | +0.06(+5.26%) |
Mar 06, 2024 | 1.220 | 1.258 | 1.150 | 1.235 | 81,656 | +0.03(+2.07%) |
Mar 05, 2024 | 1.200 | 1.240 | 1.170 | 1.210 | 47,981 | +0.01(+0.83%) |
Mar 04, 2024 | 1.270 | 1.300 | 1.160 | 1.200 | 99,465 | -0.05(-4.00%) |
Mar 01, 2024 | 1.300 | 1.330 | 1.200 | 1.250 | 138,338 | -0.05(-3.85%) |
Feb 29, 2024 | 1.320 | 1.370 | 1.250 | 1.300 | 87,475 | -0.05(-3.70%) |
Feb 28, 2024 | 1.320 | 1.370 | 1.260 | 1.350 | 101,584 | +0.00(+0.00%) |
Feb 27, 2024 | 1.320 | 1.380 | 1.296 | 1.350 | 132,106 | +0.00(+0.00%) |
Feb 26, 2024 | 1.350 | 1.390 | 1.270 | 1.350 | 154,068 | +0.03(+2.27%) |
Feb 23, 2024 | 1.220 | 1.365 | 1.150 | 1.320 | 208,719 | +0.14(+11.86%) |
Feb 22, 2024 | 1.280 | 1.280 | 1.120 | 1.180 | 211,673 | -0.04(-3.28%) |
Feb 21, 2024 | 1.340 | 1.347 | 1.150 | 1.220 | 214,748 | -0.11(-8.27%) |
Feb 20, 2024 | 1.490 | 1.490 | 1.260 | 1.330 | 221,072 | -0.13(-8.90%) |
Feb 16, 2024 | 1.480 | 1.610 | 1.390 | 1.460 | 506,423 | +0.05(+3.55%) |
Feb 15, 2024 | 1.420 | 1.540 | 1.330 | 1.410 | 758,771 | -0.16(-10.19%) |
Feb 14, 2024 | 1.930 | 1.980 | 1.300 | 1.570 | 12,711,581 | +0.43(+37.72%) |
Feb 13, 2024 | 1.160 | 1.260 | 1.080 | 1.140 | 263,097 | -0.01(-0.87%) |
Feb 12, 2024 | 1.160 | 1.290 | 1.080 | 1.150 | 409,772 | -0.10(-8.00%) |
Feb 09, 2024 | 1.150 | 1.330 | 1.120 | 1.250 | 380,524 | +0.09(+7.76%) |
Feb 08, 2024 | 1.440 | 1.440 | 1.120 | 1.160 | 1,637,147 | -0.28(-19.44%) |
Feb 07, 2024 | 1.080 | 1.770 | 1.010 | 1.440 | 6,141,223 | +0.41(+39.81%) |
Feb 06, 2024 | 1.010 | 1.077 | 1.010 | 1.030 | 14,697 | +0.02(+1.98%) |
Feb 05, 2024 | 1.020 | 1.060 | 1.010 | 1.010 | 29,031 | -0.02(-1.94%) |
Feb 02, 2024 | 1.010 | 1.070 | 1.010 | 1.030 | 22,069 | +0.02(+1.98%) |