Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.050 | 1.090 | 1.026 | 1.070 | 73,532 | +0.03(+2.88%) |
Apr 29, 2024 | 0.9900 | 1.060 | 0.9900 | 1.040 | 111,842 | +0.04(+4.00%) |
Apr 26, 2024 | 0.9881 | 1.026 | 0.9801 | 1.000 | 139,374 | +0.01(+1.20%) |
Apr 25, 2024 | 0.9800 | 1.020 | 0.9800 | 0.9881 | 72,917 | -0.01(-1.19%) |
Apr 24, 2024 | 0.9900 | 1.030 | 0.9900 | 1.000 | 116,992 | +0.00(+0.00%) |
Apr 23, 2024 | 1.000 | 1.060 | 1.000 | 1.000 | 127,132 | -0.03(-2.91%) |
Apr 22, 2024 | 1.070 | 1.120 | 1.012 | 1.030 | 292,176 | -0.07(-6.36%) |
Apr 19, 2024 | 1.150 | 1.190 | 1.100 | 1.100 | 275,808 | -0.05(-4.35%) |
Apr 18, 2024 | 1.100 | 1.290 | 1.090 | 1.150 | 578,990 | +0.03(+2.68%) |
Apr 17, 2024 | 1.110 | 1.210 | 1.050 | 1.120 | 550,727 | -0.03(-2.61%) |
Apr 16, 2024 | 1.280 | 1.300 | 1.100 | 1.150 | 1,932,560 | -0.20(-14.81%) |
Apr 15, 2024 | 1.660 | 1.740 | 1.200 | 1.350 | 53,730,172 | +0.34(+33.65%) |
Apr 12, 2024 | 1.020 | 1.040 | 1.000 | 1.010 | 53,109 | -0.02(-1.94%) |
Apr 11, 2024 | 1.020 | 1.040 | 1.010 | 1.030 | 11,030 | +0.00(+0.01%) |
Apr 10, 2024 | 1.000 | 1.040 | 1.000 | 1.030 | 13,481 | -0.02(-1.71%) |
Apr 09, 2024 | 1.040 | 1.050 | 1.030 | 1.048 | 23,191 | +0.01(+0.76%) |
Apr 08, 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 24,940 | +0.02(+1.96%) |
Apr 05, 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 36,948 | -0.03(-2.86%) |
Apr 04, 2024 | 1.010 | 1.057 | 1.010 | 1.050 | 29,863 | +0.02(+1.93%) |
Apr 03, 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 25,850 | +0.00(+0.01%) |
Apr 02, 2024 | 1.010 | 1.030 | 1.010 | 1.030 | 27,220 | +0.00(+0.00%) |
Apr 01, 2024 | 1.030 | 1.030 | 1.010 | 1.030 | 26,329 | +0.00(+0.00%) |
Mar 28, 2024 | 1.010 | 1.050 | 1.010 | 1.030 | 43,870 | +0.02(+1.98%) |
Mar 27, 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 65,959 | -0.04(-3.81%) |
Mar 26, 2024 | 1.010 | 1.090 | 0.9900 | 1.050 | 160,397 | +0.02(+1.94%) |
Mar 25, 2024 | 1.000 | 1.200 | 1.000 | 1.030 | 858,444 | +0.01(+0.98%) |
Mar 22, 2024 | 0.9900 | 1.020 | 0.9900 | 1.020 | 65,597 | -0.01(-0.97%) |
Mar 21, 2024 | 1.040 | 1.043 | 1.020 | 1.030 | 44,836 | +0.00(+0.00%) |
Mar 20, 2024 | 1.070 | 1.100 | 1.000 | 1.030 | 95,844 | -0.02(-1.90%) |
Mar 19, 2024 | 1.110 | 1.120 | 1.050 | 1.050 | 97,555 | -0.06(-5.41%) |
Mar 18, 2024 | 1.080 | 1.240 | 1.050 | 1.110 | 854,805 | +0.06(+5.71%) |
Mar 15, 2024 | 1.040 | 1.090 | 1.000 | 1.050 | 235,909 | +0.06(+6.06%) |
Mar 14, 2024 | 1.010 | 1.030 | 0.9900 | 0.9900 | 48,623 | -0.02(-1.98%) |
Mar 13, 2024 | 1.000 | 1.030 | 1.000 | 1.010 | 12,691 | +0.00(+0.00%) |
Mar 12, 2024 | 0.9900 | 1.030 | 0.9900 | 1.010 | 20,140 | -0.00(-0.01%) |
Mar 11, 2024 | 1.030 | 1.040 | 1.000 | 1.010 | 20,051 | -0.01(-0.97%) |
Mar 08, 2024 | 1.000 | 1.050 | 0.9906 | 1.020 | 69,310 | +0.01(+0.99%) |
Mar 07, 2024 | 1.010 | 1.020 | 0.9900 | 1.010 | 32,354 | -0.01(-0.98%) |
Mar 06, 2024 | 1.010 | 1.040 | 0.9900 | 1.020 | 60,617 | -0.01(-0.97%) |
Mar 05, 2024 | 1.010 | 1.030 | 0.9810 | 1.030 | 47,365 | +0.00(+0.00%) |
Mar 04, 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 31,051 | +0.01(+0.98%) |
Mar 01, 2024 | 1.020 | 1.044 | 1.010 | 1.020 | 34,085 | +0.00(+0.00%) |
Feb 29, 2024 | 1.000 | 1.030 | 0.9900 | 1.020 | 51,960 | +0.01(+0.99%) |
Feb 28, 2024 | 0.9800 | 1.010 | 0.9800 | 1.010 | 30,223 | +0.03(+3.06%) |
Feb 27, 2024 | 0.9800 | 1.020 | 0.9600 | 0.9800 | 61,029 | -0.01(-0.61%) |
Feb 26, 2024 | 1.000 | 1.020 | 0.9800 | 0.9860 | 56,482 | -0.01(-1.41%) |
Feb 23, 2024 | 1.020 | 1.030 | 1.000 | 1.000 | 45,756 | -0.01(-0.98%) |
Feb 22, 2024 | 1.010 | 1.080 | 1.000 | 1.010 | 265,680 | +0.01(+1.00%) |
Feb 21, 2024 | 1.010 | 1.030 | 1.000 | 1.000 | 40,935 | -0.03(-2.81%) |
Feb 20, 2024 | 1.010 | 1.030 | 1.010 | 1.029 | 37,569 | +0.01(+0.87%) |
Feb 16, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 34,108 | +0.00(+0.00%) |
Feb 15, 2024 | 1.000 | 1.040 | 1.000 | 1.020 | 62,177 | -0.04(-3.77%) |
Feb 14, 2024 | 1.010 | 1.060 | 1.010 | 1.060 | 61,849 | +0.05(+4.95%) |
Feb 13, 2024 | 1.030 | 1.091 | 0.9638 | 1.010 | 241,764 | -0.11(-9.82%) |
Feb 12, 2024 | 0.9100 | 1.170 | 0.9060 | 1.120 | 1,084,204 | +0.22(+24.44%) |
Feb 09, 2024 | 1.040 | 1.040 | 0.8911 | 0.9000 | 83,349 | -0.10(-10.00%) |
Feb 08, 2024 | 0.9400 | 1.010 | 0.9400 | 1.000 | 40,557 | +0.03(+3.09%) |
Feb 07, 2024 | 1.040 | 1.040 | 0.9500 | 0.9700 | 104,533 | -0.06(-6.28%) |
Feb 06, 2024 | 1.010 | 1.040 | 1.010 | 1.035 | 25,491 | +0.01(+1.47%) |
Feb 05, 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 44,646 | -0.01(-0.97%) |
Feb 02, 2024 | 1.020 | 1.050 | 1.010 | 1.030 | 45,061 | -0.01(-0.96%) |