Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.150 | 1.150 | 0.8901 | 0.9801 | 608,190 | -0.19(-16.23%) |
Apr 24, 2024 | 1.250 | 1.280 | 1.130 | 1.170 | 451,088 | -0.13(-10.00%) |
Apr 23, 2024 | 1.200 | 1.460 | 1.200 | 1.300 | 610,521 | +0.06(+4.84%) |
Apr 22, 2024 | 1.310 | 1.370 | 1.180 | 1.240 | 915,752 | -0.13(-9.49%) |
Apr 19, 2024 | 1.400 | 1.470 | 1.300 | 1.370 | 1,395,750 | -0.15(-9.87%) |
Apr 18, 2024 | 1.590 | 1.710 | 1.330 | 1.520 | 5,041,516 | -0.30(-16.48%) |
Apr 17, 2024 | 2.010 | 3.500 | 1.700 | 1.820 | 226,503,744 | +1.06(+139.47%) |
Apr 16, 2024 | 0.8200 | 0.8200 | 0.7000 | 0.7600 | 3,598,057 | -0.01(-0.91%) |
Apr 15, 2024 | 0.7700 | 0.8150 | 0.7503 | 0.7670 | 24,362 | -0.05(-5.89%) |
Apr 12, 2024 | 0.9400 | 0.9400 | 0.7800 | 0.8150 | 48,870 | -0.12(-13.30%) |
Apr 11, 2024 | 0.8200 | 0.9400 | 0.8200 | 0.9400 | 19,076 | +0.15(+18.76%) |
Apr 10, 2024 | 0.8600 | 0.8700 | 0.7915 | 0.7915 | 15,351 | -0.04(-4.52%) |
Apr 09, 2024 | 0.8460 | 0.8536 | 0.7803 | 0.8290 | 12,583 | -0.03(-3.37%) |
Apr 08, 2024 | 0.8200 | 0.8712 | 0.7410 | 0.8579 | 24,957 | +0.00(+0.35%) |
Apr 05, 2024 | 0.8305 | 0.8700 | 0.8212 | 0.8549 | 16,725 | -0.02(-1.74%) |
Apr 04, 2024 | 0.9000 | 0.9200 | 0.8282 | 0.8700 | 37,830 | -0.05(-5.40%) |
Apr 03, 2024 | 0.9700 | 1.130 | 0.8700 | 0.9197 | 61,237 | -0.00(-0.03%) |
Apr 02, 2024 | 1.010 | 1.090 | 0.9200 | 0.9200 | 54,160 | -0.09(-8.91%) |
Apr 01, 2024 | 1.070 | 1.110 | 1.010 | 1.010 | 42,211 | -0.12(-10.62%) |
Mar 28, 2024 | 1.170 | 1.170 | 1.108 | 1.130 | 14,363 | +0.03(+2.73%) |
Mar 27, 2024 | 1.010 | 1.137 | 1.010 | 1.100 | 18,562 | +0.09(+8.91%) |
Mar 26, 2024 | 1.170 | 1.180 | 1.010 | 1.010 | 16,455 | -0.13(-11.40%) |
Mar 25, 2024 | 1.130 | 1.190 | 1.100 | 1.140 | 40,099 | +0.01(+0.88%) |
Mar 22, 2024 | 1.170 | 1.170 | 1.114 | 1.130 | 8,875 | +0.03(+2.73%) |
Mar 21, 2024 | 1.050 | 1.240 | 1.050 | 1.100 | 29,101 | +0.04(+3.77%) |
Mar 20, 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 7,511 | +0.04(+3.92%) |
Mar 19, 2024 | 1.020 | 1.090 | 1.020 | 1.020 | 9,980 | +0.00(+0.00%) |
Mar 18, 2024 | 1.030 | 1.080 | 1.020 | 1.020 | 9,431 | -0.01(-0.97%) |
Mar 15, 2024 | 1.000 | 1.090 | 1.000 | 1.030 | 17,807 | -0.05(-4.63%) |
Mar 14, 2024 | 1.090 | 1.090 | 1.051 | 1.080 | 4,576 | +0.02(+1.89%) |
Mar 13, 2024 | 1.090 | 1.090 | 1.027 | 1.060 | 18,644 | -0.03(-2.75%) |
Mar 12, 2024 | 1.100 | 1.127 | 1.090 | 1.090 | 12,837 | -0.03(-2.69%) |
Mar 11, 2024 | 1.220 | 1.248 | 1.120 | 1.120 | 13,897 | -0.09(-7.43%) |
Mar 08, 2024 | 1.160 | 1.260 | 1.130 | 1.210 | 15,186 | +0.08(+6.97%) |
Mar 07, 2024 | 1.150 | 1.170 | 1.070 | 1.131 | 14,286 | -0.03(-2.48%) |
Mar 06, 2024 | 1.153 | 1.208 | 1.150 | 1.160 | 35,762 | -0.01(-0.85%) |
Mar 05, 2024 | 1.280 | 1.280 | 1.090 | 1.170 | 46,865 | -0.09(-7.14%) |
Mar 04, 2024 | 1.200 | 1.290 | 1.200 | 1.260 | 33,545 | +0.05(+4.13%) |
Mar 01, 2024 | 1.190 | 1.220 | 1.160 | 1.210 | 26,099 | +0.06(+5.22%) |
Feb 29, 2024 | 1.190 | 1.190 | 1.106 | 1.150 | 32,604 | +0.06(+5.49%) |
Feb 28, 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 13,711 | -0.06(-5.20%) |
Feb 27, 2024 | 1.160 | 1.160 | 1.070 | 1.150 | 41,275 | +0.01(+0.88%) |
Feb 26, 2024 | 1.060 | 1.150 | 1.040 | 1.140 | 39,701 | +0.13(+12.87%) |
Feb 23, 2024 | 0.9200 | 1.020 | 0.8990 | 1.010 | 20,763 | +0.09(+9.78%) |
Feb 22, 2024 | 0.9100 | 0.9500 | 0.9000 | 0.9200 | 11,282 | +0.02(+2.21%) |
Feb 21, 2024 | 0.9600 | 1.050 | 0.9001 | 0.9001 | 37,585 | -0.04(-4.24%) |
Feb 20, 2024 | 0.8800 | 0.9500 | 0.8800 | 0.9400 | 19,956 | +0.06(+7.06%) |
Feb 16, 2024 | 0.8100 | 0.9000 | 0.8100 | 0.8780 | 18,268 | +0.07(+8.40%) |
Feb 15, 2024 | 0.8300 | 0.9000 | 0.8100 | 0.8100 | 16,028 | -0.04(-4.71%) |
Feb 14, 2024 | 0.8700 | 0.8702 | 0.8500 | 0.8500 | 12,857 | -0.02(-2.32%) |
Feb 13, 2024 | 0.9405 | 0.9405 | 0.8700 | 0.8702 | 8,187 | -0.03(-3.31%) |
Feb 12, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 25,009 | -0.02(-2.17%) |
Feb 09, 2024 | 0.9200 | 0.9400 | 0.9100 | 0.9200 | 35,770 | -0.00(-0.08%) |
Feb 08, 2024 | 0.9250 | 0.9250 | 0.9000 | 0.9207 | 15,527 | -0.00(-0.46%) |
Feb 07, 2024 | 0.9160 | 0.9400 | 0.9000 | 0.9250 | 8,246 | +0.01(+1.07%) |
Feb 06, 2024 | 0.9000 | 0.9510 | 0.9000 | 0.9152 | 37,652 | +0.00(+0.46%) |
Feb 05, 2024 | 0.9610 | 0.9610 | 0.9000 | 0.9110 | 22,646 | -0.05(-5.20%) |
Feb 02, 2024 | 0.9975 | 0.9975 | 0.9600 | 0.9610 | 12,995 | -0.04(-3.90%) |