Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 1.200 | 1.210 | 1.120 | 1.200 | 78,505 | +0.09(+8.11%) |
Apr 23, 2024 | 1.050 | 1.150 | 1.050 | 1.110 | 64,425 | +0.03(+2.78%) |
Apr 22, 2024 | 1.100 | 1.110 | 1.061 | 1.080 | 36,437 | -0.02(-1.82%) |
Apr 19, 2024 | 1.050 | 1.100 | 1.050 | 1.100 | 31,849 | +0.06(+5.77%) |
Apr 18, 2024 | 1.020 | 1.079 | 1.010 | 1.040 | 41,960 | +0.01(+0.97%) |
Apr 17, 2024 | 1.020 | 1.083 | 1.010 | 1.030 | 94,099 | -0.01(-0.96%) |
Apr 16, 2024 | 1.030 | 1.080 | 1.030 | 1.040 | 134,985 | +0.00(+0.00%) |
Apr 15, 2024 | 1.090 | 1.150 | 1.040 | 1.040 | 173,709 | -0.05(-4.59%) |
Apr 12, 2024 | 1.100 | 1.100 | 1.030 | 1.090 | 111,569 | +0.06(+5.83%) |
Apr 11, 2024 | 1.110 | 1.130 | 1.030 | 1.030 | 52,007 | -0.11(-9.65%) |
Apr 10, 2024 | 1.160 | 1.178 | 1.070 | 1.140 | 62,433 | -0.03(-2.56%) |
Apr 09, 2024 | 1.110 | 1.180 | 1.050 | 1.170 | 201,638 | +0.04(+3.54%) |
Apr 08, 2024 | 1.160 | 1.180 | 1.090 | 1.130 | 236,147 | -0.07(-5.83%) |
Apr 05, 2024 | 1.380 | 1.380 | 1.120 | 1.200 | 331,783 | -0.06(-4.76%) |
Apr 04, 2024 | 1.540 | 1.590 | 1.220 | 1.260 | 392,336 | -0.07(-5.26%) |
Apr 03, 2024 | 1.480 | 1.510 | 1.250 | 1.330 | 313,613 | -0.03(-2.21%) |
Apr 02, 2024 | 1.320 | 1.510 | 1.200 | 1.360 | 953,367 | -0.17(-11.11%) |
Apr 01, 2024 | 1.540 | 1.920 | 1.380 | 1.530 | 2,145,024 | +0.08(+5.52%) |
Mar 28, 2024 | 1.470 | 2.110 | 1.450 | 1.450 | 9,993,136 | +0.12(+9.02%) |
Mar 27, 2024 | 0.9500 | 1.360 | 0.9100 | 1.330 | 2,664,539 | +0.47(+53.86%) |
Mar 26, 2024 | 0.7603 | 1.230 | 0.7603 | 0.8644 | 5,808,880 | +0.03(+4.14%) |
Mar 25, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8300 | 77,496 | -0.01(-0.60%) |
Mar 22, 2024 | 0.8700 | 0.8899 | 0.8350 | 0.8350 | 65,735 | -0.02(-2.29%) |
Mar 21, 2024 | 0.8300 | 0.8833 | 0.8300 | 0.8546 | 93,837 | +0.09(+11.07%) |
Mar 20, 2024 | 0.8000 | 0.8620 | 0.7019 | 0.7694 | 150,485 | -0.02(-2.45%) |
Mar 19, 2024 | 0.6700 | 0.8199 | 0.6700 | 0.7887 | 201,665 | +0.13(+18.98%) |
Mar 18, 2024 | 0.6100 | 0.6978 | 0.5808 | 0.6629 | 350,414 | +0.09(+16.30%) |
Mar 15, 2024 | 0.7100 | 0.7390 | 0.5700 | 0.5700 | 1,626,229 | -0.12(-17.59%) |
Mar 14, 2024 | 0.8100 | 0.8300 | 0.6917 | 0.6917 | 186,934 | -0.11(-13.55%) |
Mar 13, 2024 | 0.8500 | 0.9230 | 0.8000 | 0.8001 | 180,330 | -0.05(-5.87%) |
Mar 12, 2024 | 0.9400 | 0.9400 | 0.8111 | 0.8500 | 109,693 | -0.06(-6.59%) |
Mar 11, 2024 | 1.100 | 1.100 | 0.8700 | 0.9100 | 215,895 | -0.05(-5.21%) |
Mar 08, 2024 | 0.9800 | 1.020 | 0.9600 | 0.9600 | 35,094 | +0.01(+1.02%) |
Mar 07, 2024 | 1.000 | 1.000 | 0.9503 | 0.9503 | 19,335 | -0.02(-2.03%) |
Mar 06, 2024 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | 33,736 | +0.03(+2.80%) |
Mar 05, 2024 | 0.9975 | 0.9992 | 0.9400 | 0.9436 | 103,434 | -0.02(-1.71%) |
Mar 04, 2024 | 1.050 | 1.050 | 0.9500 | 0.9600 | 39,743 | -0.03(-3.03%) |
Mar 01, 2024 | 1.030 | 1.040 | 0.9700 | 0.9900 | 25,900 | -0.03(-2.94%) |
Feb 29, 2024 | 1.010 | 1.020 | 1.000 | 1.020 | 26,052 | +0.02(+2.00%) |
Feb 28, 2024 | 0.9600 | 1.000 | 0.9600 | 1.000 | 23,757 | +0.02(+2.27%) |
Feb 27, 2024 | 0.9800 | 0.9800 | 0.9375 | 0.9778 | 17,595 | +0.04(+4.00%) |
Feb 26, 2024 | 0.9521 | 0.9601 | 0.9300 | 0.9402 | 23,396 | -0.02(-2.07%) |
Feb 23, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9601 | 35,582 | -0.01(-0.99%) |
Feb 22, 2024 | 0.9500 | 0.9975 | 0.9400 | 0.9697 | 21,452 | +0.02(+2.07%) |
Feb 21, 2024 | 1.020 | 1.020 | 0.9500 | 0.9500 | 18,953 | -0.03(-3.02%) |
Feb 20, 2024 | 1.000 | 1.005 | 0.9200 | 0.9796 | 37,879 | -0.01(-1.05%) |
Feb 16, 2024 | 1.000 | 1.000 | 0.9481 | 0.9900 | 22,652 | +0.02(+2.15%) |
Feb 15, 2024 | 0.9900 | 1.020 | 0.9112 | 0.9692 | 98,380 | -0.02(-1.72%) |
Feb 14, 2024 | 1.010 | 1.017 | 0.9795 | 0.9862 | 42,495 | +0.04(+3.81%) |
Feb 13, 2024 | 1.020 | 1.020 | 0.9500 | 0.9500 | 114,976 | -0.08(-7.77%) |
Feb 12, 2024 | 1.050 | 1.050 | 0.9900 | 1.030 | 94,180 | +0.01(+0.98%) |
Feb 09, 2024 | 1.050 | 1.050 | 1.010 | 1.020 | 36,460 | -0.01(-0.97%) |
Feb 08, 2024 | 1.010 | 1.050 | 1.000 | 1.030 | 44,517 | +0.02(+1.98%) |
Feb 07, 2024 | 1.090 | 1.090 | 1.010 | 1.010 | 82,644 | -0.05(-4.72%) |
Feb 06, 2024 | 1.050 | 1.060 | 1.020 | 1.060 | 47,354 | +0.03(+2.91%) |
Feb 05, 2024 | 1.120 | 1.120 | 1.020 | 1.030 | 89,678 | -0.09(-8.04%) |
Feb 02, 2024 | 1.100 | 1.120 | 1.030 | 1.120 | 35,369 | +0.05(+4.67%) |