Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.130 | 1.130 | 1.030 | 1.110 | 117,024 | -0.05(-4.31%) |
Apr 24, 2024 | 1.170 | 1.190 | 1.110 | 1.160 | 81,882 | -0.03(-2.52%) |
Apr 23, 2024 | 1.190 | 1.210 | 1.150 | 1.190 | 48,315 | -0.02(-1.66%) |
Apr 22, 2024 | 1.210 | 1.230 | 1.170 | 1.210 | 37,619 | +0.00(+0.00%) |
Apr 19, 2024 | 1.270 | 1.270 | 1.210 | 1.210 | 46,814 | -0.03(-2.41%) |
Apr 18, 2024 | 1.240 | 1.270 | 1.220 | 1.240 | 66,219 | -0.03(-2.36%) |
Apr 17, 2024 | 1.260 | 1.280 | 1.230 | 1.270 | 41,371 | +0.00(+0.00%) |
Apr 16, 2024 | 1.240 | 1.290 | 1.200 | 1.270 | 267,934 | +0.00(+0.00%) |
Apr 15, 2024 | 1.190 | 1.290 | 1.170 | 1.270 | 404,423 | +0.05(+4.10%) |
Apr 12, 2024 | 1.200 | 1.236 | 1.160 | 1.220 | 138,057 | -0.04(-3.17%) |
Apr 11, 2024 | 1.300 | 1.300 | 1.150 | 1.260 | 278,577 | -0.04(-3.08%) |
Apr 10, 2024 | 1.240 | 1.320 | 1.120 | 1.300 | 415,986 | -0.03(-2.26%) |
Apr 09, 2024 | 1.210 | 1.440 | 1.210 | 1.330 | 3,715,711 | +0.21(+18.75%) |
Apr 08, 2024 | 1.170 | 1.199 | 1.060 | 1.120 | 930,650 | -0.04(-3.45%) |
Apr 05, 2024 | 1.060 | 1.300 | 1.030 | 1.160 | 343,543 | +0.07(+6.42%) |
Apr 04, 2024 | 1.020 | 1.180 | 1.000 | 1.090 | 523,147 | +0.09(+9.11%) |
Apr 03, 2024 | 1.700 | 1.709 | 0.9304 | 0.9990 | 1,912,787 | -0.80(-44.50%) |
Apr 02, 2024 | 2.020 | 2.270 | 1.600 | 1.800 | 2,270,745 | -0.15(-7.69%) |
Apr 01, 2024 | 1.910 | 2.150 | 1.860 | 1.950 | 314,527 | -0.02(-1.02%) |
Mar 28, 2024 | 1.810 | 2.000 | 1.810 | 1.970 | 320,707 | +0.15(+8.24%) |
Mar 27, 2024 | 2.000 | 2.000 | 1.750 | 1.820 | 189,836 | -0.18(-9.00%) |
Mar 26, 2024 | 1.750 | 2.040 | 1.715 | 2.000 | 336,336 | +0.25(+14.29%) |
Mar 25, 2024 | 1.790 | 1.890 | 1.600 | 1.750 | 458,228 | +0.01(+0.57%) |
Mar 22, 2024 | 1.990 | 2.180 | 1.640 | 1.740 | 1,111,734 | -0.07(-3.87%) |
Mar 21, 2024 | 1.570 | 2.200 | 1.490 | 1.810 | 2,965,388 | +0.22(+13.84%) |
Mar 20, 2024 | 1.000 | 1.930 | 1.000 | 1.590 | 11,368,857 | +0.59(+59.00%) |
Mar 19, 2024 | 1.130 | 1.190 | 0.9000 | 1.000 | 212,129 | -0.14(-12.28%) |
Mar 18, 2024 | 1.140 | 1.205 | 1.140 | 1.140 | 78,058 | +0.03(+2.80%) |
Mar 15, 2024 | 0.9700 | 1.280 | 0.9600 | 1.109 | 318,700 | +0.12(+12.13%) |
Mar 14, 2024 | 0.9989 | 1.000 | 0.9350 | 0.9890 | 7,530 | -0.01(-0.58%) |
Mar 13, 2024 | 0.9500 | 1.000 | 0.9400 | 0.9948 | 7,810 | +0.00(+0.48%) |
Mar 12, 2024 | 0.9103 | 1.000 | 0.9010 | 0.9900 | 50,101 | +0.04(+4.21%) |
Mar 11, 2024 | 0.9400 | 0.9875 | 0.9000 | 0.9500 | 19,567 | -0.01(-0.99%) |
Mar 08, 2024 | 1.010 | 1.010 | 0.9200 | 0.9595 | 43,464 | -0.08(-7.73%) |
Mar 07, 2024 | 0.9300 | 1.050 | 0.9200 | 1.040 | 122,256 | +0.10(+10.07%) |
Mar 06, 2024 | 0.9243 | 0.9500 | 0.9243 | 0.9448 | 7,570 | +0.01(+1.58%) |
Mar 05, 2024 | 0.9499 | 0.9500 | 0.9207 | 0.9301 | 4,292 | -0.00(-0.26%) |
Mar 04, 2024 | 0.9300 | 0.9510 | 0.9100 | 0.9325 | 12,448 | +0.01(+0.81%) |
Mar 01, 2024 | 0.9413 | 0.9600 | 0.9100 | 0.9250 | 62,036 | -0.03(-2.71%) |
Feb 29, 2024 | 0.9450 | 0.9600 | 0.9450 | 0.9508 | 6,409 | +0.00(+0.08%) |
Feb 28, 2024 | 0.9550 | 0.9550 | 0.9450 | 0.9500 | 11,677 | -0.01(-0.52%) |
Feb 27, 2024 | 0.9700 | 0.9700 | 0.9408 | 0.9550 | 23,777 | -0.02(-1.55%) |
Feb 26, 2024 | 0.9800 | 0.9800 | 0.9600 | 0.9700 | 3,825 | +0.00(+0.00%) |
Feb 23, 2024 | 0.9700 | 0.9800 | 0.9600 | 0.9700 | 8,729 | -0.00(-0.08%) |
Feb 22, 2024 | 0.9786 | 0.9786 | 0.9500 | 0.9708 | 9,161 | -0.01(-0.94%) |
Feb 21, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9800 | 5,010 | +0.04(+4.26%) |
Feb 20, 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9400 | 14,017 | -0.03(-3.09%) |
Feb 16, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9700 | 2,719 | +0.01(+1.04%) |
Feb 15, 2024 | 1.000 | 1.000 | 0.9600 | 0.9600 | 2,967 | -0.00(-0.01%) |
Feb 14, 2024 | 0.9600 | 1.000 | 0.9400 | 0.9601 | 11,605 | -0.02(-2.03%) |
Feb 13, 2024 | 0.9600 | 0.9800 | 0.9400 | 0.9800 | 3,377 | -0.01(-0.71%) |
Feb 12, 2024 | 0.9900 | 1.030 | 0.9870 | 0.9870 | 10,200 | +0.00(+0.00%) |
Feb 09, 2024 | 0.9400 | 1.000 | 0.9400 | 0.9870 | 6,979 | +0.02(+2.36%) |
Feb 08, 2024 | 0.9864 | 0.9999 | 0.9400 | 0.9642 | 6,561 | +0.01(+1.49%) |
Feb 07, 2024 | 1.010 | 1.010 | 0.9400 | 0.9500 | 19,694 | -0.02(-2.49%) |
Feb 06, 2024 | 0.9500 | 1.000 | 0.9500 | 0.9743 | 8,429 | +0.02(+2.56%) |
Feb 05, 2024 | 0.9500 | 0.9900 | 0.9500 | 0.9500 | 12,917 | -0.03(-2.60%) |
Feb 02, 2024 | 0.9900 | 1.010 | 0.9754 | 0.9754 | 7,576 | +0.02(+1.60%) |