Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.8013 | 0.9250 | 0.7811 | 0.8485 | 1,843,779 | +0.05(+5.84%) |
Apr 22, 2024 | 0.7850 | 0.8397 | 0.7418 | 0.8017 | 345,944 | +0.03(+3.41%) |
Apr 19, 2024 | 0.7900 | 0.8078 | 0.7540 | 0.7753 | 512,288 | -0.02(-2.23%) |
Apr 18, 2024 | 0.8100 | 0.8195 | 0.7800 | 0.7930 | 411,638 | -0.01(-0.70%) |
Apr 17, 2024 | 0.8080 | 0.8390 | 0.7816 | 0.7986 | 394,881 | +0.02(+2.18%) |
Apr 16, 2024 | 0.7950 | 0.8199 | 0.7500 | 0.7816 | 628,851 | +0.00(+0.31%) |
Apr 15, 2024 | 0.8180 | 0.8199 | 0.7700 | 0.7792 | 1,550,803 | -0.01(-0.93%) |
Apr 12, 2024 | 0.8800 | 0.8800 | 0.7751 | 0.7865 | 1,781,966 | -0.08(-8.83%) |
Apr 11, 2024 | 0.9600 | 0.9749 | 0.8446 | 0.8627 | 1,446,157 | -0.08(-8.19%) |
Apr 10, 2024 | 0.9900 | 1.050 | 0.9301 | 0.9397 | 1,383,610 | -0.09(-8.77%) |
Apr 09, 2024 | 1.040 | 1.060 | 0.9600 | 1.030 | 1,150,432 | -0.02(-1.90%) |
Apr 08, 2024 | 1.050 | 1.160 | 1.040 | 1.050 | 1,023,878 | +0.00(+0.00%) |
Apr 05, 2024 | 1.090 | 1.099 | 1.030 | 1.050 | 529,665 | -0.02(-1.87%) |
Apr 04, 2024 | 1.100 | 1.170 | 1.060 | 1.070 | 606,642 | +0.01(+0.94%) |
Apr 03, 2024 | 1.080 | 1.140 | 1.040 | 1.060 | 672,220 | +0.00(+0.00%) |
Apr 02, 2024 | 1.020 | 1.080 | 1.000 | 1.060 | 615,044 | +0.01(+0.95%) |
Apr 01, 2024 | 1.100 | 1.190 | 1.015 | 1.050 | 968,376 | -0.04(-3.67%) |
Mar 28, 2024 | 1.110 | 1.160 | 1.070 | 1.090 | 605,534 | -0.04(-3.54%) |
Mar 27, 2024 | 1.050 | 1.190 | 1.040 | 1.130 | 913,052 | +0.10(+9.71%) |
Mar 26, 2024 | 1.090 | 1.130 | 1.020 | 1.030 | 613,492 | -0.05(-4.63%) |
Mar 25, 2024 | 1.180 | 1.190 | 1.020 | 1.080 | 994,769 | -0.06(-5.26%) |
Mar 22, 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 587,843 | -0.06(-5.00%) |
Mar 21, 2024 | 1.220 | 1.450 | 1.190 | 1.200 | 1,627,417 | -0.13(-9.77%) |
Mar 20, 2024 | 1.290 | 1.340 | 1.210 | 1.330 | 664,048 | +0.00(+0.00%) |
Mar 19, 2024 | 1.100 | 1.330 | 1.070 | 1.330 | 961,321 | +0.23(+20.91%) |
Mar 18, 2024 | 1.320 | 1.336 | 1.060 | 1.100 | 890,918 | -0.25(-18.52%) |
Mar 15, 2024 | 1.360 | 1.420 | 1.250 | 1.350 | 1,229,430 | -0.02(-1.46%) |
Mar 14, 2024 | 1.540 | 1.540 | 1.340 | 1.370 | 987,511 | -0.20(-12.74%) |
Mar 13, 2024 | 1.630 | 1.740 | 1.555 | 1.570 | 494,083 | -0.09(-5.42%) |
Mar 12, 2024 | 1.700 | 1.700 | 1.530 | 1.660 | 873,280 | -0.04(-2.35%) |
Mar 11, 2024 | 1.630 | 1.810 | 1.540 | 1.700 | 1,033,398 | +0.03(+1.80%) |
Mar 08, 2024 | 1.720 | 1.820 | 1.560 | 1.670 | 1,049,866 | -0.03(-1.76%) |
Mar 07, 2024 | 1.700 | 1.840 | 1.560 | 1.700 | 1,740,766 | +0.14(+8.97%) |
Mar 06, 2024 | 1.430 | 1.580 | 1.330 | 1.560 | 1,073,001 | +0.19(+13.87%) |
Mar 05, 2024 | 1.390 | 1.429 | 1.340 | 1.370 | 812,116 | -0.05(-3.52%) |
Mar 04, 2024 | 1.280 | 1.460 | 1.260 | 1.420 | 1,029,067 | +0.15(+11.81%) |
Mar 01, 2024 | 1.350 | 1.360 | 1.270 | 1.270 | 484,799 | -0.07(-5.22%) |
Feb 29, 2024 | 1.240 | 1.340 | 1.240 | 1.340 | 750,909 | +0.10(+8.06%) |
Feb 28, 2024 | 1.300 | 1.305 | 1.190 | 1.240 | 641,707 | -0.04(-3.13%) |
Feb 27, 2024 | 1.230 | 1.290 | 1.170 | 1.280 | 888,315 | +0.07(+5.79%) |
Feb 26, 2024 | 1.070 | 1.230 | 1.070 | 1.210 | 1,072,291 | +0.14(+13.08%) |
Feb 23, 2024 | 1.120 | 1.130 | 1.040 | 1.070 | 474,919 | -0.07(-6.14%) |
Feb 22, 2024 | 1.120 | 1.180 | 1.010 | 1.140 | 845,207 | +0.04(+3.64%) |
Feb 21, 2024 | 0.9800 | 1.100 | 0.9825 | 1.100 | 776,884 | +0.11(+11.39%) |
Feb 20, 2024 | 1.060 | 1.079 | 0.9600 | 0.9875 | 984,219 | -0.04(-4.13%) |
Feb 16, 2024 | 1.150 | 1.180 | 1.010 | 1.030 | 1,123,032 | -0.14(-11.97%) |
Feb 15, 2024 | 0.9651 | 1.200 | 0.9651 | 1.170 | 1,604,747 | +0.17(+17.42%) |
Feb 14, 2024 | 0.8600 | 1.010 | 0.8580 | 0.9964 | 2,125,023 | +0.14(+15.93%) |
Feb 13, 2024 | 0.8731 | 0.9146 | 0.8419 | 0.8595 | 741,609 | -0.07(-7.13%) |
Feb 12, 2024 | 0.8500 | 0.9497 | 0.8500 | 0.9255 | 785,085 | +0.03(+2.83%) |
Feb 09, 2024 | 0.7400 | 0.9700 | 0.7400 | 0.9000 | 1,761,564 | +0.14(+18.42%) |
Feb 08, 2024 | 0.6377 | 0.7701 | 0.6311 | 0.7600 | 1,197,812 | +0.10(+15.17%) |
Feb 07, 2024 | 0.6497 | 0.6608 | 0.6200 | 0.6599 | 539,551 | +0.01(+1.52%) |
Feb 06, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 652,036 | +0.04(+6.56%) |
Feb 05, 2024 | 0.6878 | 0.6878 | 0.6100 | 0.6100 | 1,116,482 | -0.08(-11.38%) |
Feb 02, 2024 | 0.6500 | 0.7100 | 0.6200 | 0.6883 | 856,968 | +0.04(+6.01%) |