Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.9000 | 0.9400 | 0.8656 | 0.8800 | 95,761 | -0.03(-2.98%) |
Apr 25, 2024 | 0.8800 | 0.9424 | 0.8400 | 0.9070 | 182,055 | +0.03(+3.07%) |
Apr 24, 2024 | 0.8700 | 0.9199 | 0.8400 | 0.8800 | 185,531 | +0.01(+0.74%) |
Apr 23, 2024 | 0.9600 | 0.9699 | 0.8223 | 0.8735 | 287,203 | -0.10(-9.94%) |
Apr 22, 2024 | 1.090 | 1.127 | 0.9400 | 0.9699 | 109,666 | -0.17(-14.92%) |
Apr 19, 2024 | 1.110 | 1.160 | 1.090 | 1.140 | 111,810 | +0.01(+0.88%) |
Apr 18, 2024 | 1.200 | 1.229 | 1.110 | 1.130 | 72,251 | -0.02(-1.74%) |
Apr 17, 2024 | 1.220 | 1.220 | 1.120 | 1.150 | 115,309 | -0.09(-7.26%) |
Apr 16, 2024 | 1.190 | 1.240 | 1.130 | 1.240 | 246,322 | +0.13(+11.71%) |
Apr 15, 2024 | 1.150 | 1.160 | 1.080 | 1.110 | 66,287 | -0.04(-3.48%) |
Apr 12, 2024 | 1.110 | 1.360 | 1.110 | 1.150 | 314,897 | +0.05(+4.55%) |
Apr 11, 2024 | 1.200 | 1.260 | 1.100 | 1.100 | 216,215 | -0.11(-9.09%) |
Apr 10, 2024 | 1.270 | 1.270 | 1.125 | 1.210 | 195,039 | -0.11(-8.33%) |
Apr 09, 2024 | 1.310 | 1.350 | 1.230 | 1.320 | 147,252 | +0.02(+1.54%) |
Apr 08, 2024 | 1.310 | 1.330 | 1.230 | 1.300 | 61,286 | +0.01(+0.78%) |
Apr 05, 2024 | 1.370 | 1.400 | 1.220 | 1.290 | 246,535 | -0.06(-4.80%) |
Apr 04, 2024 | 1.380 | 1.400 | 1.320 | 1.355 | 113,570 | -0.04(-3.21%) |
Apr 03, 2024 | 1.400 | 1.430 | 1.310 | 1.400 | 162,365 | +0.08(+6.06%) |
Apr 02, 2024 | 1.430 | 1.500 | 1.190 | 1.320 | 305,417 | -0.08(-5.71%) |
Apr 01, 2024 | 1.210 | 1.450 | 1.170 | 1.400 | 255,151 | +0.19(+15.70%) |
Mar 28, 2024 | 1.150 | 1.210 | 1.140 | 1.210 | 38,225 | +0.03(+2.54%) |
Mar 27, 2024 | 1.210 | 1.230 | 1.161 | 1.180 | 19,684 | -0.04(-3.28%) |
Mar 26, 2024 | 1.210 | 1.300 | 1.110 | 1.220 | 132,817 | +0.01(+0.83%) |
Mar 25, 2024 | 1.340 | 1.400 | 1.190 | 1.210 | 131,852 | -0.13(-9.70%) |
Mar 22, 2024 | 1.120 | 1.430 | 1.120 | 1.340 | 181,500 | +0.24(+21.82%) |
Mar 21, 2024 | 1.280 | 1.290 | 1.040 | 1.100 | 172,777 | -0.23(-17.29%) |
Mar 20, 2024 | 1.510 | 1.519 | 1.220 | 1.330 | 178,827 | -0.17(-11.33%) |
Mar 19, 2024 | 1.520 | 1.570 | 1.440 | 1.500 | 146,110 | +0.04(+2.74%) |
Mar 18, 2024 | 1.450 | 1.630 | 1.320 | 1.460 | 306,444 | +0.14(+10.61%) |
Mar 15, 2024 | 1.390 | 1.660 | 1.270 | 1.320 | 406,008 | -0.03(-2.22%) |
Mar 14, 2024 | 1.290 | 1.390 | 1.290 | 1.350 | 201,540 | +0.08(+6.30%) |
Mar 13, 2024 | 1.190 | 1.350 | 1.130 | 1.270 | 220,962 | +0.11(+9.48%) |
Mar 12, 2024 | 1.220 | 1.220 | 1.160 | 1.160 | 48,037 | -0.02(-1.70%) |
Mar 11, 2024 | 1.160 | 1.231 | 1.130 | 1.180 | 39,942 | +0.02(+1.73%) |
Mar 08, 2024 | 1.230 | 1.250 | 1.070 | 1.160 | 55,505 | -0.03(-2.51%) |
Mar 07, 2024 | 1.100 | 1.250 | 1.100 | 1.190 | 162,352 | +0.09(+8.67%) |
Mar 06, 2024 | 0.9600 | 1.100 | 0.9411 | 1.095 | 139,052 | +0.16(+16.86%) |
Mar 05, 2024 | 0.9500 | 0.9500 | 0.9138 | 0.9370 | 71,373 | +0.04(+4.11%) |
Mar 04, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 54,775 | +0.00(+0.00%) |
Mar 01, 2024 | 0.8800 | 0.9337 | 0.8070 | 0.9000 | 102,150 | +0.05(+5.88%) |
Feb 29, 2024 | 0.8200 | 0.8820 | 0.8100 | 0.8500 | 40,359 | +0.05(+6.25%) |
Feb 28, 2024 | 0.8300 | 0.8797 | 0.8000 | 0.8000 | 15,252 | -0.02(-2.44%) |
Feb 27, 2024 | 0.8900 | 0.8910 | 0.8000 | 0.8200 | 24,805 | -0.04(-4.76%) |
Feb 26, 2024 | 0.9100 | 0.9100 | 0.8610 | 0.8610 | 56,243 | -0.04(-4.33%) |
Feb 23, 2024 | 0.8890 | 0.9225 | 0.8745 | 0.9000 | 45,765 | +0.03(+3.85%) |
Feb 22, 2024 | 0.9200 | 0.9200 | 0.8610 | 0.8666 | 16,836 | -0.03(-3.71%) |
Feb 21, 2024 | 0.8900 | 0.9175 | 0.8700 | 0.9000 | 19,772 | +0.03(+3.66%) |
Feb 20, 2024 | 0.9600 | 0.9600 | 0.8610 | 0.8682 | 42,937 | -0.07(-7.10%) |
Feb 16, 2024 | 0.8610 | 0.9500 | 0.8610 | 0.9346 | 49,944 | +0.05(+6.20%) |
Feb 15, 2024 | 0.9600 | 0.9700 | 0.8610 | 0.8800 | 26,200 | -0.04(-4.35%) |
Feb 14, 2024 | 0.9400 | 0.9500 | 0.8610 | 0.9200 | 19,795 | +0.02(+2.22%) |
Feb 13, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 124,290 | -0.06(-6.11%) |
Feb 12, 2024 | 0.9333 | 0.9700 | 0.9330 | 0.9586 | 135,799 | +0.12(+14.12%) |
Feb 09, 2024 | 0.9000 | 0.9600 | 0.8000 | 0.8400 | 126,765 | +0.02(+2.40%) |
Feb 08, 2024 | 0.7499 | 0.9900 | 0.7200 | 0.8203 | 217,934 | +0.19(+30.21%) |
Feb 07, 2024 | 0.7200 | 0.7171 | 0.6200 | 0.6300 | 29,923 | -0.05(-7.75%) |
Feb 06, 2024 | 0.6500 | 0.7200 | 0.6233 | 0.6829 | 25,249 | -0.04(-5.15%) |
Feb 05, 2024 | 0.7450 | 0.7490 | 0.7200 | 0.7200 | 11,071 | +0.00(+0.00%) |
Feb 02, 2024 | 0.7400 | 0.7400 | 0.7150 | 0.7200 | 14,552 | +0.01(+1.84%) |