Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.9206 | 0.9206 | 0.8601 | 0.8787 | 37,347 | -0.01(-0.82%) |
Apr 22, 2024 | 0.8968 | 0.9400 | 0.8344 | 0.8860 | 72,927 | +0.01(+0.78%) |
Apr 19, 2024 | 0.8796 | 0.8999 | 0.8263 | 0.8791 | 175,709 | -0.00(-0.10%) |
Apr 18, 2024 | 0.8494 | 0.9000 | 0.8494 | 0.8800 | 43,841 | +0.03(+3.31%) |
Apr 17, 2024 | 0.8599 | 0.8900 | 0.8343 | 0.8518 | 152,633 | +0.04(+5.16%) |
Apr 16, 2024 | 0.8000 | 0.8325 | 0.8000 | 0.8100 | 88,041 | +0.03(+3.85%) |
Apr 15, 2024 | 0.9100 | 0.9775 | 0.7500 | 0.7800 | 239,782 | -0.14(-15.33%) |
Apr 12, 2024 | 0.9616 | 0.9800 | 0.9201 | 0.9212 | 78,737 | -0.04(-4.20%) |
Apr 11, 2024 | 1.000 | 1.025 | 0.9223 | 0.9616 | 114,875 | -0.04(-3.91%) |
Apr 10, 2024 | 1.020 | 1.045 | 1.000 | 1.001 | 53,964 | -0.01(-0.92%) |
Apr 09, 2024 | 1.030 | 1.030 | 1.000 | 1.010 | 67,724 | +0.00(+0.00%) |
Apr 08, 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 48,430 | -0.02(-1.94%) |
Apr 05, 2024 | 1.050 | 1.060 | 0.9600 | 1.030 | 127,012 | -0.04(-3.74%) |
Apr 04, 2024 | 1.050 | 1.100 | 0.9900 | 1.070 | 207,313 | +0.00(+0.00%) |
Apr 03, 2024 | 1.060 | 1.080 | 1.030 | 1.070 | 101,816 | +0.00(+0.00%) |
Apr 02, 2024 | 1.060 | 1.149 | 1.000 | 1.070 | 223,211 | -0.02(-1.83%) |
Apr 01, 2024 | 1.110 | 1.170 | 1.050 | 1.090 | 217,531 | -0.01(-0.91%) |
Mar 28, 2024 | 1.110 | 1.115 | 1.080 | 1.100 | 74,532 | +0.01(+0.92%) |
Mar 27, 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 136,159 | -0.02(-1.80%) |
Mar 26, 2024 | 1.110 | 1.150 | 1.080 | 1.110 | 98,350 | +0.00(+0.00%) |
Mar 25, 2024 | 1.110 | 1.170 | 1.095 | 1.110 | 235,078 | -0.05(-4.31%) |
Mar 22, 2024 | 1.050 | 1.250 | 1.050 | 1.160 | 742,790 | +0.08(+7.41%) |
Mar 21, 2024 | 1.100 | 1.140 | 1.060 | 1.080 | 97,204 | +0.00(+0.00%) |
Mar 20, 2024 | 1.090 | 1.130 | 1.060 | 1.080 | 90,634 | +0.00(+0.00%) |
Mar 19, 2024 | 1.100 | 1.114 | 1.030 | 1.080 | 84,056 | -0.03(-2.70%) |
Mar 18, 2024 | 1.150 | 1.188 | 1.070 | 1.110 | 179,827 | -0.02(-1.77%) |
Mar 15, 2024 | 1.180 | 1.210 | 1.130 | 1.130 | 175,601 | -0.07(-5.83%) |
Mar 14, 2024 | 1.270 | 1.270 | 1.166 | 1.200 | 101,530 | -0.03(-2.44%) |
Mar 13, 2024 | 1.200 | 1.240 | 1.180 | 1.230 | 358,712 | +0.00(+0.00%) |
Mar 12, 2024 | 1.300 | 1.300 | 1.110 | 1.230 | 144,389 | -0.01(-0.81%) |
Mar 11, 2024 | 1.220 | 1.350 | 1.190 | 1.240 | 472,368 | +0.04(+3.33%) |
Mar 08, 2024 | 1.220 | 1.220 | 1.110 | 1.200 | 149,213 | +0.01(+0.84%) |
Mar 07, 2024 | 1.130 | 1.200 | 1.080 | 1.190 | 209,409 | +0.06(+5.31%) |
Mar 06, 2024 | 1.180 | 1.220 | 1.110 | 1.130 | 90,078 | -0.03(-2.16%) |
Mar 05, 2024 | 1.200 | 1.260 | 1.090 | 1.155 | 218,421 | -0.02(-2.12%) |
Mar 04, 2024 | 1.340 | 1.340 | 1.120 | 1.180 | 304,397 | -0.16(-11.94%) |
Mar 01, 2024 | 1.330 | 1.500 | 1.150 | 1.340 | 625,239 | -0.00(-0.37%) |
Feb 29, 2024 | 1.180 | 1.460 | 1.130 | 1.345 | 773,554 | +0.14(+11.16%) |
Feb 28, 2024 | 1.080 | 1.250 | 1.043 | 1.210 | 342,075 | +0.12(+11.01%) |
Feb 27, 2024 | 1.050 | 1.090 | 1.040 | 1.090 | 117,316 | +0.04(+3.81%) |
Feb 26, 2024 | 1.080 | 1.090 | 1.010 | 1.050 | 156,115 | +0.01(+0.96%) |
Feb 23, 2024 | 1.080 | 1.115 | 1.000 | 1.040 | 203,386 | -0.07(-6.31%) |
Feb 22, 2024 | 1.080 | 1.150 | 1.000 | 1.110 | 356,717 | +0.03(+2.78%) |
Feb 21, 2024 | 1.130 | 1.131 | 1.030 | 1.080 | 446,543 | -0.07(-6.09%) |
Feb 20, 2024 | 1.200 | 1.200 | 1.120 | 1.150 | 185,764 | -0.01(-0.86%) |
Feb 16, 2024 | 1.190 | 1.200 | 1.090 | 1.160 | 146,173 | +0.00(+0.00%) |
Feb 15, 2024 | 1.160 | 1.200 | 1.130 | 1.160 | 161,446 | +0.00(+0.00%) |
Feb 14, 2024 | 1.200 | 1.200 | 1.100 | 1.160 | 177,614 | -0.01(-0.85%) |
Feb 13, 2024 | 1.150 | 1.260 | 1.100 | 1.170 | 332,523 | +0.05(+4.46%) |
Feb 12, 2024 | 1.200 | 1.250 | 1.060 | 1.120 | 268,257 | -0.08(-6.67%) |
Feb 09, 2024 | 1.240 | 1.240 | 1.120 | 1.200 | 213,926 | -0.05(-4.00%) |
Feb 08, 2024 | 1.110 | 1.290 | 1.030 | 1.250 | 615,104 | +0.16(+14.68%) |
Feb 07, 2024 | 1.300 | 1.305 | 1.050 | 1.090 | 630,567 | -0.20(-15.50%) |
Feb 06, 2024 | 1.280 | 1.360 | 1.200 | 1.290 | 511,820 | -0.02(-1.53%) |
Feb 05, 2024 | 1.430 | 1.450 | 1.250 | 1.310 | 1,046,922 | -0.02(-1.50%) |
Feb 02, 2024 | 2.000 | 2.000 | 1.280 | 1.330 | 3,050,887 | -2.03(-60.42%) |