Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.9800 | 1.010 | 0.8910 | 0.8911 | 66,192,912 | -0.10(-9.97%) |
Apr 29, 2024 | 0.8601 | 1.130 | 0.8600 | 0.9898 | 75,543,624 | +0.13(+15.08%) |
Apr 26, 2024 | 0.7782 | 0.8700 | 0.7551 | 0.8601 | 71,222,600 | +0.08(+10.60%) |
Apr 25, 2024 | 0.8200 | 0.8210 | 0.7403 | 0.7777 | 72,769,368 | -0.07(-8.05%) |
Apr 24, 2024 | 0.8900 | 0.8950 | 0.8168 | 0.8458 | 45,503,024 | -0.02(-2.84%) |
Apr 23, 2024 | 0.8350 | 0.9328 | 0.8350 | 0.8705 | 55,621,968 | +0.03(+3.29%) |
Apr 22, 2024 | 0.8500 | 0.8715 | 0.8100 | 0.8428 | 51,995,172 | -0.02(-2.56%) |
Apr 19, 2024 | 0.9135 | 0.9387 | 0.8510 | 0.8649 | 38,940,752 | -0.06(-6.46%) |
Apr 18, 2024 | 0.8660 | 0.9541 | 0.8520 | 0.9246 | 39,272,776 | +0.05(+6.08%) |
Apr 17, 2024 | 0.9200 | 0.9480 | 0.8500 | 0.8716 | 43,756,880 | -0.04(-4.59%) |
Apr 16, 2024 | 0.9400 | 0.9598 | 0.9033 | 0.9135 | 30,098,144 | -0.04(-3.84%) |
Apr 15, 2024 | 1.030 | 1.030 | 0.9250 | 0.9500 | 44,045,112 | -0.06(-5.94%) |
Apr 12, 2024 | 1.060 | 1.070 | 1.010 | 1.010 | 14,168,332 | -0.04(-3.81%) |
Apr 11, 2024 | 1.120 | 1.150 | 0.9928 | 1.050 | 50,936,472 | -0.07(-6.25%) |
Apr 10, 2024 | 1.100 | 1.140 | 1.090 | 1.120 | 15,684,003 | -0.04(-3.45%) |
Apr 09, 2024 | 1.110 | 1.190 | 1.110 | 1.160 | 20,371,344 | +0.05(+4.50%) |
Apr 08, 2024 | 1.070 | 1.120 | 1.070 | 1.110 | 14,579,392 | +0.03(+2.78%) |
Apr 05, 2024 | 1.060 | 1.100 | 1.050 | 1.080 | 16,113,048 | +0.01(+0.93%) |
Apr 04, 2024 | 1.100 | 1.130 | 1.070 | 1.070 | 15,240,140 | -0.02(-1.83%) |
Apr 03, 2024 | 1.050 | 1.120 | 1.030 | 1.090 | 17,003,012 | +0.04(+3.81%) |
Apr 02, 2024 | 1.100 | 1.110 | 1.030 | 1.050 | 27,097,620 | -0.07(-6.25%) |
Apr 01, 2024 | 1.180 | 1.190 | 1.080 | 1.120 | 17,862,008 | -0.04(-3.45%) |
Mar 28, 2024 | 1.110 | 1.180 | 1.172 | 1.160 | 26,133,070 | +0.06(+5.45%) |
Mar 27, 2024 | 1.070 | 1.110 | 1.060 | 1.100 | 16,539,327 | +0.03(+2.80%) |
Mar 26, 2024 | 1.090 | 1.120 | 1.070 | 1.070 | 11,297,326 | -0.02(-1.83%) |
Mar 25, 2024 | 1.070 | 1.100 | 1.060 | 1.090 | 11,284,208 | +0.02(+1.87%) |
Mar 22, 2024 | 1.120 | 1.130 | 1.070 | 1.070 | 13,280,955 | -0.07(-6.14%) |
Mar 21, 2024 | 1.170 | 1.190 | 1.110 | 1.140 | 13,043,170 | -0.01(-0.87%) |
Mar 20, 2024 | 1.070 | 1.170 | 1.060 | 1.150 | 15,325,312 | +0.06(+5.50%) |
Mar 19, 2024 | 1.080 | 1.110 | 1.070 | 1.090 | 16,222,163 | +0.00(+0.00%) |
Mar 18, 2024 | 1.070 | 1.110 | 1.030 | 1.090 | 21,124,792 | +0.01(+0.93%) |
Mar 15, 2024 | 1.070 | 1.110 | 1.060 | 1.080 | 41,808,064 | +0.02(+1.89%) |
Mar 14, 2024 | 1.170 | 1.170 | 1.050 | 1.060 | 41,198,872 | -0.11(-9.40%) |
Mar 13, 2024 | 1.180 | 1.230 | 1.160 | 1.170 | 15,623,765 | +0.00(+0.00%) |
Mar 12, 2024 | 1.220 | 1.220 | 1.170 | 1.170 | 21,468,032 | -0.05(-4.10%) |
Mar 11, 2024 | 1.210 | 1.260 | 1.190 | 1.220 | 18,332,076 | +0.00(+0.00%) |
Mar 08, 2024 | 1.220 | 1.280 | 1.180 | 1.220 | 21,187,312 | +0.02(+1.67%) |
Mar 07, 2024 | 1.220 | 1.240 | 1.180 | 1.200 | 17,796,292 | -0.02(-1.64%) |
Mar 06, 2024 | 1.200 | 1.240 | 1.190 | 1.220 | 17,951,336 | +0.07(+6.09%) |
Mar 05, 2024 | 1.230 | 1.260 | 1.130 | 1.150 | 50,329,672 | -0.11(-8.73%) |
Mar 04, 2024 | 1.320 | 1.320 | 1.250 | 1.260 | 32,390,334 | -0.03(-2.33%) |
Mar 01, 2024 | 1.280 | 1.400 | 1.220 | 1.290 | 60,417,308 | -0.23(-15.13%) |
Feb 29, 2024 | 1.540 | 1.610 | 1.440 | 1.520 | 35,372,124 | +0.00(+0.00%) |
Feb 28, 2024 | 1.500 | 1.570 | 1.470 | 1.520 | 21,495,368 | -0.01(-0.65%) |
Feb 27, 2024 | 1.400 | 1.550 | 1.400 | 1.530 | 23,617,900 | +0.13(+9.29%) |
Feb 26, 2024 | 1.320 | 1.420 | 1.310 | 1.400 | 18,711,484 | +0.08(+6.06%) |
Feb 23, 2024 | 1.330 | 1.350 | 1.300 | 1.320 | 9,587,228 | +0.00(+0.00%) |
Feb 22, 2024 | 1.340 | 1.380 | 1.290 | 1.320 | 18,121,048 | +0.03(+2.33%) |
Feb 21, 2024 | 1.350 | 1.370 | 1.290 | 1.290 | 15,942,580 | -0.08(-5.84%) |
Feb 20, 2024 | 1.430 | 1.480 | 1.360 | 1.370 | 19,622,624 | -0.10(-6.80%) |
Feb 16, 2024 | 1.510 | 1.510 | 1.440 | 1.470 | 23,446,528 | -0.08(-5.16%) |
Feb 15, 2024 | 1.520 | 1.590 | 1.502 | 1.550 | 26,728,258 | +0.06(+4.03%) |
Feb 14, 2024 | 1.380 | 1.500 | 1.360 | 1.490 | 24,752,044 | +0.14(+10.37%) |
Feb 13, 2024 | 1.400 | 1.440 | 1.340 | 1.350 | 27,289,804 | -0.16(-10.60%) |
Feb 12, 2024 | 1.400 | 1.530 | 1.395 | 1.510 | 24,113,048 | +0.10(+7.09%) |
Feb 09, 2024 | 1.320 | 1.420 | 1.300 | 1.410 | 27,433,736 | +0.11(+8.46%) |
Feb 08, 2024 | 1.230 | 1.330 | 1.230 | 1.300 | 19,837,194 | +0.06(+4.84%) |
Feb 07, 2024 | 1.280 | 1.290 | 1.220 | 1.240 | 10,753,804 | -0.05(-3.88%) |
Feb 06, 2024 | 1.220 | 1.300 | 1.210 | 1.290 | 16,037,567 | +0.07(+5.74%) |
Feb 05, 2024 | 1.250 | 1.260 | 1.200 | 1.220 | 15,302,016 | -0.05(-3.94%) |
Feb 02, 2024 | 1.230 | 1.280 | 1.170 | 1.270 | 27,078,968 | +0.00(+0.00%) |