Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.170 | 1.195 | 1.100 | 1.120 | 24,190 | -0.08(-6.67%) |
Apr 24, 2024 | 1.130 | 1.270 | 1.120 | 1.200 | 239,958 | +0.09(+8.11%) |
Apr 23, 2024 | 1.140 | 1.169 | 1.080 | 1.110 | 55,962 | -0.03(-2.63%) |
Apr 22, 2024 | 1.220 | 1.235 | 1.120 | 1.140 | 97,668 | -0.07(-5.79%) |
Apr 19, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 59,032 | -0.03(-2.42%) |
Apr 18, 2024 | 1.230 | 1.280 | 1.200 | 1.240 | 57,306 | +0.00(+0.00%) |
Apr 17, 2024 | 1.200 | 1.280 | 1.180 | 1.240 | 165,780 | +0.03(+2.48%) |
Apr 16, 2024 | 1.190 | 1.220 | 1.180 | 1.210 | 46,384 | +0.01(+0.83%) |
Apr 15, 2024 | 1.250 | 1.260 | 1.180 | 1.200 | 61,780 | -0.07(-5.51%) |
Apr 12, 2024 | 1.300 | 1.310 | 1.210 | 1.270 | 88,243 | -0.04(-3.05%) |
Apr 11, 2024 | 1.240 | 1.330 | 1.210 | 1.310 | 147,156 | +0.06(+4.80%) |
Apr 10, 2024 | 1.260 | 1.260 | 1.180 | 1.250 | 23,996 | +0.02(+1.63%) |
Apr 09, 2024 | 1.210 | 1.280 | 1.200 | 1.230 | 39,939 | +0.01(+0.82%) |
Apr 08, 2024 | 1.290 | 1.290 | 1.190 | 1.220 | 64,589 | -0.05(-3.94%) |
Apr 05, 2024 | 1.280 | 1.290 | 1.230 | 1.270 | 26,054 | -0.01(-0.78%) |
Apr 04, 2024 | 1.250 | 1.300 | 1.230 | 1.280 | 146,064 | +0.00(+0.00%) |
Apr 03, 2024 | 1.290 | 1.290 | 1.218 | 1.280 | 30,010 | +0.00(+0.00%) |
Apr 02, 2024 | 1.240 | 1.291 | 1.190 | 1.280 | 182,125 | +0.02(+1.59%) |
Apr 01, 2024 | 1.200 | 1.270 | 1.180 | 1.260 | 99,829 | +0.04(+3.28%) |
Mar 28, 2024 | 1.170 | 1.280 | 1.170 | 1.220 | 166,965 | +0.07(+6.09%) |
Mar 27, 2024 | 1.190 | 1.220 | 1.140 | 1.150 | 43,572 | -0.03(-2.53%) |
Mar 26, 2024 | 1.190 | 1.200 | 1.150 | 1.180 | 33,664 | -0.02(-1.68%) |
Mar 25, 2024 | 1.180 | 1.240 | 1.157 | 1.200 | 65,098 | +0.02(+1.69%) |
Mar 22, 2024 | 1.200 | 1.200 | 1.160 | 1.180 | 61,101 | -0.01(-0.84%) |
Mar 21, 2024 | 1.220 | 1.280 | 1.160 | 1.190 | 129,537 | -0.02(-1.65%) |
Mar 20, 2024 | 1.260 | 1.307 | 1.190 | 1.210 | 74,693 | -0.06(-4.72%) |
Mar 19, 2024 | 1.280 | 1.350 | 1.270 | 1.270 | 92,849 | -0.03(-2.31%) |
Mar 18, 2024 | 1.330 | 1.380 | 1.270 | 1.300 | 133,765 | -0.06(-4.41%) |
Mar 15, 2024 | 1.180 | 1.390 | 1.160 | 1.360 | 192,490 | +0.15(+12.40%) |
Mar 14, 2024 | 1.330 | 1.350 | 1.150 | 1.210 | 171,050 | -0.13(-9.70%) |
Mar 13, 2024 | 1.160 | 1.480 | 1.120 | 1.340 | 659,666 | +0.22(+19.64%) |
Mar 12, 2024 | 1.250 | 1.250 | 1.030 | 1.120 | 228,087 | -0.12(-9.68%) |
Mar 11, 2024 | 1.310 | 1.360 | 1.200 | 1.240 | 258,520 | -0.01(-0.80%) |
Mar 08, 2024 | 1.360 | 1.420 | 1.130 | 1.250 | 502,550 | +1.16(+1266.12%) |
Mar 07, 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0915 | 3,271,503 | +0.00(+0.11%) |
Mar 06, 2024 | 0.1000 | 0.1039 | 0.0900 | 0.0914 | 3,483,359 | -0.02(-19.12%) |
Mar 05, 2024 | 0.1176 | 0.1176 | 0.1082 | 0.1130 | 794,912 | -0.00(-1.65%) |
Mar 04, 2024 | 0.1160 | 0.1210 | 0.1116 | 0.1149 | 1,360,865 | +0.00(+0.17%) |
Mar 01, 2024 | 0.1116 | 0.1170 | 0.1113 | 0.1147 | 712,880 | +0.00(+0.79%) |
Feb 29, 2024 | 0.1159 | 0.1231 | 0.1116 | 0.1138 | 897,260 | -0.01(-5.95%) |
Feb 28, 2024 | 0.1170 | 0.1237 | 0.1100 | 0.1210 | 1,086,113 | +0.00(+3.42%) |
Feb 27, 2024 | 0.1150 | 0.1197 | 0.1100 | 0.1170 | 1,227,936 | +0.00(+1.74%) |
Feb 26, 2024 | 0.1100 | 0.1200 | 0.1100 | 0.1150 | 1,687,261 | +0.00(+2.50%) |
Feb 23, 2024 | 0.1012 | 0.1122 | 0.1002 | 0.1122 | 2,340,097 | -0.00(-0.62%) |
Feb 22, 2024 | 0.1200 | 0.1269 | 0.1090 | 0.1129 | 4,003,451 | -0.02(-13.62%) |
Feb 21, 2024 | 0.1473 | 0.1550 | 0.1210 | 0.1307 | 5,213,135 | -0.02(-11.09%) |
Feb 20, 2024 | 0.1290 | 0.2398 | 0.1120 | 0.1470 | 114,595,456 | +0.05(+47.00%) |
Feb 16, 2024 | 0.1000 | 0.1015 | 0.0977 | 0.1000 | 483,833 | +0.00(+0.10%) |
Feb 15, 2024 | 0.0997 | 0.1019 | 0.0960 | 0.0999 | 422,377 | -0.00(-1.09%) |
Feb 14, 2024 | 0.1019 | 0.1019 | 0.0950 | 0.1010 | 437,216 | +0.00(+3.59%) |
Feb 13, 2024 | 0.0990 | 0.1009 | 0.0970 | 0.0975 | 413,227 | -0.00(-1.61%) |
Feb 12, 2024 | 0.0972 | 0.1020 | 0.0910 | 0.0991 | 651,124 | +0.00(+4.32%) |
Feb 09, 2024 | 0.0902 | 0.0958 | 0.0880 | 0.0950 | 436,849 | +0.00(+4.28%) |
Feb 08, 2024 | 0.0939 | 0.0939 | 0.0900 | 0.0911 | 215,782 | -0.00(-2.98%) |
Feb 07, 2024 | 0.0945 | 0.0949 | 0.0880 | 0.0939 | 610,556 | -0.00(-0.11%) |
Feb 06, 2024 | 0.0939 | 0.0967 | 0.0890 | 0.0940 | 1,008,811 | +0.00(+0.11%) |
Feb 05, 2024 | 0.0972 | 0.1026 | 0.0930 | 0.0939 | 417,692 | -0.00(-3.69%) |
Feb 02, 2024 | 0.0973 | 0.0975 | 0.0950 | 0.0975 | 289,907 | +0.00(+2.63%) |