Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.8840 | 0.9300 | 0.8840 | 0.8900 | 30,048 | -0.01(-1.23%) |
Apr 23, 2024 | 0.8800 | 0.9271 | 0.8800 | 0.9011 | 68,540 | +0.02(+2.40%) |
Apr 22, 2024 | 0.9000 | 0.9056 | 0.8600 | 0.8800 | 59,355 | +0.02(+1.85%) |
Apr 19, 2024 | 0.9200 | 0.9500 | 0.8600 | 0.8640 | 241,766 | -0.06(-6.54%) |
Apr 18, 2024 | 0.9000 | 0.9366 | 0.8700 | 0.9245 | 81,623 | +0.04(+4.72%) |
Apr 17, 2024 | 0.9400 | 0.9400 | 0.8701 | 0.8828 | 78,860 | -0.03(-3.54%) |
Apr 16, 2024 | 1.000 | 1.010 | 0.8517 | 0.9152 | 515,695 | -0.09(-9.39%) |
Apr 15, 2024 | 1.030 | 1.040 | 0.9800 | 1.010 | 143,766 | +0.01(+1.30%) |
Apr 12, 2024 | 1.030 | 1.060 | 0.9900 | 0.9970 | 306,002 | -0.05(-5.05%) |
Apr 11, 2024 | 1.010 | 1.060 | 1.000 | 1.050 | 161,199 | +0.02(+1.94%) |
Apr 10, 2024 | 1.050 | 1.085 | 1.020 | 1.030 | 72,282 | -0.03(-2.83%) |
Apr 09, 2024 | 1.060 | 1.100 | 1.040 | 1.060 | 120,501 | -0.02(-1.85%) |
Apr 08, 2024 | 1.130 | 1.150 | 1.050 | 1.080 | 266,481 | -0.02(-1.82%) |
Apr 05, 2024 | 1.090 | 1.130 | 1.080 | 1.100 | 189,635 | -0.01(-0.90%) |
Apr 04, 2024 | 1.140 | 1.210 | 1.090 | 1.110 | 234,482 | +0.01(+0.91%) |
Apr 03, 2024 | 1.110 | 1.140 | 1.100 | 1.100 | 180,790 | -0.02(-1.79%) |
Apr 02, 2024 | 1.140 | 1.140 | 1.070 | 1.120 | 222,408 | -0.04(-3.45%) |
Apr 01, 2024 | 1.200 | 1.200 | 1.140 | 1.160 | 144,522 | +0.02(+1.75%) |
Mar 28, 2024 | 1.130 | 1.190 | 1.120 | 1.140 | 273,346 | +0.04(+3.64%) |
Mar 27, 2024 | 1.060 | 1.140 | 1.060 | 1.100 | 177,134 | +0.02(+1.85%) |
Mar 26, 2024 | 1.070 | 1.170 | 1.070 | 1.080 | 284,365 | +0.02(+1.89%) |
Mar 25, 2024 | 1.100 | 1.140 | 1.060 | 1.060 | 151,009 | -0.05(-4.50%) |
Mar 22, 2024 | 1.070 | 1.140 | 1.070 | 1.110 | 241,263 | +0.04(+3.74%) |
Mar 21, 2024 | 1.030 | 1.110 | 1.030 | 1.070 | 294,010 | +0.03(+2.88%) |
Mar 20, 2024 | 1.010 | 1.054 | 1.010 | 1.040 | 141,619 | +0.02(+1.96%) |
Mar 19, 2024 | 1.000 | 1.060 | 0.9820 | 1.020 | 229,817 | +0.01(+0.99%) |
Mar 18, 2024 | 1.040 | 1.066 | 0.9815 | 1.010 | 261,969 | -0.04(-3.81%) |
Mar 15, 2024 | 1.080 | 1.150 | 0.9900 | 1.050 | 3,197,819 | -0.03(-2.78%) |
Mar 14, 2024 | 1.150 | 1.158 | 1.075 | 1.080 | 246,199 | -0.05(-4.42%) |
Mar 13, 2024 | 1.150 | 1.170 | 1.130 | 1.130 | 218,179 | -0.02(-1.74%) |
Mar 12, 2024 | 1.160 | 1.180 | 1.130 | 1.150 | 250,742 | -0.04(-3.36%) |
Mar 11, 2024 | 1.240 | 1.240 | 1.140 | 1.190 | 187,760 | -0.05(-4.03%) |
Mar 08, 2024 | 1.270 | 1.270 | 1.190 | 1.240 | 185,221 | -0.04(-3.13%) |
Mar 07, 2024 | 1.240 | 1.280 | 1.180 | 1.280 | 235,067 | +0.02(+1.59%) |
Mar 06, 2024 | 1.210 | 1.260 | 1.190 | 1.260 | 189,266 | +0.04(+3.28%) |
Mar 05, 2024 | 1.300 | 1.305 | 1.190 | 1.220 | 211,766 | -0.11(-8.27%) |
Mar 04, 2024 | 1.350 | 1.380 | 1.290 | 1.330 | 196,812 | -0.04(-2.92%) |
Mar 01, 2024 | 1.360 | 1.410 | 1.330 | 1.370 | 135,542 | -0.01(-0.72%) |
Feb 29, 2024 | 1.370 | 1.410 | 1.320 | 1.380 | 216,433 | +0.01(+0.73%) |
Feb 28, 2024 | 1.250 | 1.390 | 1.250 | 1.370 | 124,274 | +0.08(+6.20%) |
Feb 27, 2024 | 1.360 | 1.420 | 1.270 | 1.290 | 212,781 | -0.06(-4.44%) |
Feb 26, 2024 | 1.270 | 1.380 | 1.250 | 1.350 | 139,011 | +0.07(+5.47%) |
Feb 23, 2024 | 1.200 | 1.320 | 1.200 | 1.280 | 205,415 | +0.06(+4.92%) |
Feb 22, 2024 | 1.240 | 1.240 | 1.170 | 1.220 | 186,455 | +0.01(+0.83%) |
Feb 21, 2024 | 1.220 | 1.260 | 1.188 | 1.210 | 99,593 | -0.02(-1.63%) |
Feb 20, 2024 | 1.250 | 1.250 | 1.190 | 1.230 | 104,455 | -0.01(-0.81%) |
Feb 16, 2024 | 1.290 | 1.290 | 1.220 | 1.240 | 158,371 | -0.05(-3.88%) |
Feb 15, 2024 | 1.260 | 1.400 | 1.250 | 1.290 | 171,660 | +0.03(+2.38%) |
Feb 14, 2024 | 1.260 | 1.290 | 1.210 | 1.260 | 110,029 | +0.05(+4.13%) |
Feb 13, 2024 | 1.210 | 1.280 | 1.210 | 1.210 | 242,834 | -0.09(-6.92%) |
Feb 12, 2024 | 1.330 | 1.340 | 1.250 | 1.300 | 356,775 | -0.04(-2.99%) |
Feb 09, 2024 | 1.330 | 1.400 | 1.200 | 1.340 | 344,888 | +0.00(+0.00%) |
Feb 08, 2024 | 1.070 | 1.360 | 1.070 | 1.340 | 1,606,070 | +0.31(+30.10%) |
Feb 07, 2024 | 1.500 | 1.520 | 0.9500 | 1.030 | 4,380,526 | -0.67(-39.41%) |
Feb 06, 2024 | 1.690 | 1.750 | 1.620 | 1.700 | 275,466 | +0.08(+4.94%) |
Feb 05, 2024 | 1.760 | 1.760 | 1.580 | 1.620 | 275,546 | -0.08(-4.71%) |
Feb 02, 2024 | 1.610 | 1.790 | 1.550 | 1.700 | 678,287 | +0.12(+7.59%) |