Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.9577 | 46 | +0.05(+5.24%) | |||
Apr 29, 2024 | 0.8839 | 0.9577 | 0.8839 | 0.9100 | 10,021 | +0.07(+8.55%) |
Apr 26, 2024 | 0.8433 | 0.8433 | 0.8383 | 0.8383 | 13,500 | +0.08(+11.09%) |
Apr 24, 2024 | 0.7546 | 1 | +0.05(+7.80%) | |||
Apr 23, 2024 | 0.7000 | 0.7000 | 0.6593 | 0.7000 | 4,000 | +0.04(+5.53%) |
Apr 22, 2024 | 0.6633 | 0.6633 | 0.6633 | 0.6633 | 1,000 | -0.06(-8.72%) |
Apr 19, 2024 | 0.7267 | 0.7684 | 0.7267 | 0.7267 | 795 | -0.05(-6.49%) |
Apr 18, 2024 | 0.7904 | 0.7904 | 0.7771 | 0.7771 | 854 | +0.04(+5.57%) |
Apr 17, 2024 | 0.8523 | 0.8523 | 0.7361 | 0.7361 | 1,720 | -0.11(-13.40%) |
Apr 16, 2024 | 0.8670 | 0.8670 | 0.8413 | 0.8500 | 12,500 | -0.05(-5.56%) |
Apr 15, 2024 | 0.9002 | 0.9002 | 0.9000 | 0.9000 | 17,719 | -0.04(-4.57%) |
Apr 12, 2024 | 0.9600 | 0.9600 | 0.9000 | 0.9431 | 1,510 | -0.01(-1.28%) |
Apr 11, 2024 | 0.9360 | 0.9773 | 0.9000 | 0.9553 | 16,800 | -0.03(-2.91%) |
Apr 10, 2024 | 0.9839 | 1.014 | 0.9839 | 0.9839 | 704 | -0.04(-3.54%) |
Apr 09, 2024 | 1.023 | 1.023 | 1.020 | 1.020 | 1,200 | +0.04(+4.08%) |
Apr 05, 2024 | 0.9800 | 680 | -0.05(-4.85%) | |||
Apr 04, 2024 | 1.030 | 1.030 | 1.030 | 1.030 | 2,500 | -0.01(-0.96%) |
Apr 03, 2024 | 1.064 | 1.064 | 1.040 | 1.040 | 4,375 | -0.01(-0.95%) |
Apr 02, 2024 | 1.001 | 1.050 | 1.001 | 1.050 | 12,822 | +0.03(+2.94%) |
Apr 01, 2024 | 0.9797 | 1.030 | 0.9797 | 1.020 | 13,520 | +0.01(+0.99%) |
Mar 28, 2024 | 0.9627 | 1.010 | 0.9600 | 1.010 | 7,459 | +0.10(+10.56%) |
Mar 27, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9135 | 3,900 | +0.05(+5.38%) |
Mar 26, 2024 | 0.8727 | 0.8759 | 0.8669 | 0.8669 | 6,315 | +0.00(+0.41%) |
Mar 25, 2024 | 0.9036 | 0.9036 | 0.8634 | 0.8634 | 10,149 | -0.08(-8.69%) |
Mar 22, 2024 | 0.9456 | 0.9456 | 0.9456 | 0.9456 | 1,705 | -0.04(-4.28%) |
Mar 21, 2024 | 0.9210 | 0.9879 | 0.9210 | 0.9879 | 14,582 | +0.10(+11.14%) |
Mar 20, 2024 | 0.8532 | 0.9210 | 0.8199 | 0.8889 | 30,200 | +0.01(+1.36%) |
Mar 19, 2024 | 0.9050 | 0.9050 | 0.8770 | 0.8770 | 2,122 | -0.04(-4.26%) |
Mar 18, 2024 | 1.100 | 1.100 | 0.9160 | 0.9160 | 15,501 | -0.11(-11.07%) |
Mar 15, 2024 | 0.9982 | 1.050 | 0.9900 | 1.030 | 8,462 | +0.07(+7.29%) |
Mar 14, 2024 | 0.9821 | 1.050 | 0.7086 | 0.9600 | 45,296 | -0.04(-4.00%) |
Mar 13, 2024 | 1.083 | 1.083 | 1.000 | 1.000 | 14,843 | -0.12(-10.70%) |
Mar 12, 2024 | 1.110 | 1.250 | 1.050 | 1.120 | 36,040 | -0.12(-9.69%) |
Mar 11, 2024 | 1.265 | 1.310 | 0.9000 | 1.240 | 45,147 | +0.14(+12.73%) |
Mar 08, 2024 | 0.9550 | 1.100 | 0.9550 | 1.100 | 11,276 | +0.24(+28.44%) |
Mar 07, 2024 | 0.8470 | 0.8564 | 0.8374 | 0.8564 | 17,184 | +0.05(+5.73%) |
Mar 06, 2024 | 0.7844 | 0.8100 | 0.7844 | 0.8100 | 4,833 | +0.06(+8.56%) |
Mar 05, 2024 | 0.7638 | 0.7638 | 0.7442 | 0.7461 | 1,517 | -0.01(-1.95%) |
Mar 04, 2024 | 0.7585 | 0.7784 | 0.7585 | 0.7609 | 1,500 | +0.01(+1.58%) |
Mar 01, 2024 | 0.7452 | 0.7650 | 0.7452 | 0.7491 | 2,934 | +0.03(+4.43%) |
Feb 29, 2024 | 0.7400 | 0.7500 | 0.7173 | 0.7173 | 11,942 | -0.04(-5.46%) |
Feb 28, 2024 | 0.6821 | 0.7587 | 0.6704 | 0.7587 | 4,813 | +0.09(+13.24%) |
Feb 27, 2024 | 0.6897 | 0.6897 | 0.6450 | 0.6700 | 15,014 | +0.02(+3.08%) |
Feb 26, 2024 | 0.6300 | 0.6579 | 0.6141 | 0.6500 | 3,717 | +0.03(+4.84%) |
Feb 23, 2024 | 0.6570 | 0.6570 | 0.5622 | 0.6200 | 18,688 | +0.02(+2.70%) |
Feb 22, 2024 | 0.5500 | 0.6650 | 0.5372 | 0.6037 | 70,916 | +0.05(+9.76%) |
Feb 21, 2024 | 0.5384 | 0.5733 | 0.5244 | 0.5500 | 9,715 | +0.05(+10.00%) |
Feb 20, 2024 | 0.4839 | 0.5000 | 0.4760 | 0.5000 | 693 | +0.02(+3.33%) |
Feb 16, 2024 | 0.5000 | 0.5000 | 0.4720 | 0.4839 | 11,267 | +0.03(+6.12%) |
Feb 15, 2024 | 0.3750 | 0.4560 | 0.3750 | 0.4560 | 6,400 | +0.10(+26.84%) |
Feb 14, 2024 | 0.2960 | 0.3595 | 0.2960 | 0.3595 | 24,593 | +0.08(+29.46%) |
Feb 13, 2024 | 0.2600 | 0.2785 | 0.2560 | 0.2777 | 3,700 | +0.02(+7.68%) |
Feb 12, 2024 | 0.2205 | 0.2579 | 0.2205 | 0.2579 | 5,150 | +0.05(+25.50%) |
Feb 09, 2024 | 0.1953 | 0.2055 | 0.1953 | 0.2055 | 2,185 | +0.02(+13.66%) |
Feb 08, 2024 | 0.1808 | 0.1808 | 0.1808 | 0.1808 | 500 | -0.00(-2.01%) |
Feb 07, 2024 | 0.1838 | 0.1845 | 0.1798 | 0.1845 | 1,364 | -0.00(-0.27%) |