Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 25, 2024 | 1.320 | 1.420 | 1.300 | 1.380 | 469,183 | +0.08(+6.15%) |
Apr 24, 2024 | 1.340 | 1.360 | 1.285 | 1.300 | 152,321 | -0.01(-0.76%) |
Apr 23, 2024 | 1.300 | 1.380 | 1.300 | 1.310 | 102,933 | -0.01(-0.76%) |
Apr 22, 2024 | 1.320 | 1.349 | 1.300 | 1.320 | 232,334 | -0.02(-1.49%) |
Apr 19, 2024 | 1.410 | 1.410 | 1.310 | 1.340 | 168,287 | -0.05(-3.60%) |
Apr 18, 2024 | 1.360 | 1.420 | 1.311 | 1.390 | 369,060 | +0.04(+3.35%) |
Apr 17, 2024 | 1.290 | 1.390 | 1.220 | 1.345 | 764,714 | +0.08(+6.75%) |
Apr 16, 2024 | 1.240 | 1.282 | 1.140 | 1.260 | 325,240 | +0.02(+1.61%) |
Apr 15, 2024 | 1.280 | 1.305 | 1.200 | 1.240 | 457,768 | -0.04(-3.13%) |
Apr 12, 2024 | 1.350 | 1.470 | 1.240 | 1.280 | 1,367,406 | -0.05(-3.76%) |
Apr 11, 2024 | 1.480 | 1.480 | 1.310 | 1.330 | 520,352 | -0.11(-7.64%) |
Apr 10, 2024 | 1.400 | 1.450 | 1.350 | 1.440 | 212,764 | +0.04(+2.86%) |
Apr 09, 2024 | 1.500 | 1.545 | 1.400 | 1.400 | 853,555 | -0.09(-6.04%) |
Apr 08, 2024 | 1.410 | 1.500 | 1.340 | 1.490 | 770,533 | +0.09(+6.43%) |
Apr 05, 2024 | 1.250 | 1.450 | 1.220 | 1.400 | 651,009 | +0.12(+9.37%) |
Apr 04, 2024 | 1.420 | 1.420 | 1.150 | 1.280 | 726,154 | -0.14(-9.86%) |
Apr 03, 2024 | 1.430 | 1.440 | 1.380 | 1.420 | 443,755 | +0.00(+0.00%) |
Apr 02, 2024 | 1.360 | 1.454 | 1.280 | 1.420 | 813,990 | +0.09(+6.89%) |
Apr 01, 2024 | 1.200 | 1.350 | 1.155 | 1.329 | 868,449 | +0.16(+13.55%) |
Mar 28, 2024 | 1.140 | 1.170 | 1.140 | 1.170 | 159,413 | +0.04(+3.54%) |
Mar 27, 2024 | 1.140 | 1.150 | 1.135 | 1.130 | 94,688 | +0.00(+0.00%) |
Mar 26, 2024 | 1.170 | 1.170 | 1.120 | 1.130 | 63,437 | +0.00(+0.44%) |
Mar 25, 2024 | 1.170 | 1.180 | 1.110 | 1.125 | 122,009 | -0.04(-3.85%) |
Mar 22, 2024 | 1.220 | 1.220 | 1.130 | 1.170 | 262,784 | -0.03(-2.50%) |
Mar 21, 2024 | 1.160 | 1.230 | 1.140 | 1.200 | 690,051 | +0.07(+6.19%) |
Mar 20, 2024 | 1.080 | 1.140 | 1.080 | 1.130 | 71,093 | +0.05(+4.63%) |
Mar 19, 2024 | 1.150 | 1.155 | 1.060 | 1.080 | 246,602 | -0.08(-6.90%) |
Mar 18, 2024 | 1.170 | 1.189 | 1.140 | 1.160 | 115,882 | -0.01(-0.85%) |
Mar 15, 2024 | 1.140 | 1.190 | 1.140 | 1.170 | 118,927 | +0.03(+2.63%) |
Mar 14, 2024 | 1.200 | 1.210 | 1.120 | 1.140 | 312,707 | -0.06(-5.00%) |
Mar 13, 2024 | 1.160 | 1.200 | 1.130 | 1.200 | 183,679 | +0.04(+3.45%) |
Mar 12, 2024 | 1.180 | 1.200 | 1.130 | 1.160 | 168,826 | -0.02(-1.69%) |
Mar 11, 2024 | 1.120 | 1.200 | 1.120 | 1.180 | 333,106 | +0.06(+5.36%) |
Mar 08, 2024 | 1.200 | 1.230 | 1.100 | 1.120 | 400,675 | -0.06(-5.08%) |
Mar 07, 2024 | 1.100 | 1.240 | 1.091 | 1.180 | 885,081 | +0.10(+9.26%) |
Mar 06, 2024 | 1.000 | 1.090 | 1.000 | 1.080 | 330,989 | +0.09(+8.66%) |
Mar 05, 2024 | 1.020 | 1.040 | 0.9924 | 0.9939 | 145,497 | -0.03(-2.56%) |
Mar 04, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 191,246 | +0.00(+0.00%) |
Mar 01, 2024 | 0.9800 | 1.030 | 0.9800 | 1.020 | 120,569 | +0.04(+3.96%) |
Feb 29, 2024 | 0.9824 | 1.020 | 0.9800 | 0.9811 | 124,945 | -0.00(-0.09%) |
Feb 28, 2024 | 0.9824 | 0.9999 | 0.9820 | 0.9820 | 73,569 | -0.02(-1.80%) |
Feb 27, 2024 | 1.030 | 1.030 | 0.9800 | 1.000 | 84,108 | +0.02(+2.04%) |
Feb 26, 2024 | 0.9900 | 1.000 | 0.9600 | 0.9800 | 198,391 | -0.04(-3.58%) |
Feb 23, 2024 | 1.010 | 1.020 | 0.9800 | 1.016 | 67,611 | -0.00(-0.35%) |
Feb 22, 2024 | 0.9900 | 1.020 | 0.9900 | 1.020 | 50,368 | +0.03(+3.01%) |
Feb 21, 2024 | 1.000 | 1.020 | 0.9900 | 0.9902 | 46,233 | -0.01(-0.98%) |
Feb 20, 2024 | 1.010 | 1.020 | 1.000 | 1.000 | 68,863 | -0.03(-2.91%) |
Feb 16, 2024 | 1.030 | 1.084 | 1.010 | 1.030 | 181,405 | +0.00(+0.00%) |
Feb 15, 2024 | 1.040 | 1.040 | 1.000 | 1.030 | 84,675 | +0.03(+3.39%) |
Feb 14, 2024 | 0.9900 | 1.000 | 0.9808 | 0.9962 | 58,585 | +0.00(+0.14%) |
Feb 13, 2024 | 1.020 | 1.022 | 0.9808 | 0.9948 | 92,135 | -0.04(-3.42%) |
Feb 12, 2024 | 1.030 | 1.030 | 1.000 | 1.030 | 105,681 | +0.04(+3.62%) |
Feb 09, 2024 | 1.020 | 1.020 | 0.9800 | 0.9940 | 106,005 | +0.00(+0.29%) |
Feb 08, 2024 | 1.020 | 1.050 | 0.9911 | 0.9911 | 116,977 | -0.05(-4.70%) |
Feb 07, 2024 | 1.000 | 1.040 | 0.9800 | 1.040 | 252,066 | +0.04(+4.00%) |
Feb 06, 2024 | 0.9800 | 1.000 | 0.9800 | 1.000 | 47,949 | +0.01(+1.01%) |
Feb 05, 2024 | 1.020 | 1.020 | 0.9800 | 0.9900 | 99,526 | -0.02(-1.98%) |
Feb 02, 2024 | 1.000 | 1.010 | 0.9900 | 1.010 | 84,423 | +0.00(+0.00%) |