Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.220 | 1.236 | 1.140 | 1.180 | 5,712 | +0.01(+0.85%) |
Apr 29, 2024 | 1.190 | 1.190 | 1.100 | 1.170 | 48,873 | +0.05(+4.46%) |
Apr 26, 2024 | 1.130 | 1.180 | 1.080 | 1.120 | 47,440 | -0.03(-2.61%) |
Apr 25, 2024 | 1.270 | 1.290 | 1.110 | 1.150 | 38,096 | -0.04(-3.36%) |
Apr 24, 2024 | 1.210 | 1.300 | 1.130 | 1.190 | 37,404 | -0.04(-3.25%) |
Apr 23, 2024 | 1.110 | 1.320 | 1.110 | 1.230 | 52,078 | +0.13(+11.82%) |
Apr 22, 2024 | 1.180 | 1.180 | 1.080 | 1.100 | 28,037 | -0.07(-5.98%) |
Apr 19, 2024 | 1.180 | 1.180 | 1.070 | 1.170 | 39,696 | +0.06(+5.41%) |
Apr 18, 2024 | 1.160 | 1.190 | 1.100 | 1.110 | 42,831 | -0.04(-3.48%) |
Apr 17, 2024 | 1.110 | 1.233 | 1.100 | 1.150 | 30,629 | +0.01(+0.88%) |
Apr 16, 2024 | 1.210 | 1.244 | 1.130 | 1.140 | 47,217 | -0.07(-5.79%) |
Apr 15, 2024 | 1.450 | 1.510 | 1.200 | 1.210 | 178,152 | -0.19(-13.57%) |
Apr 12, 2024 | 1.550 | 1.550 | 1.400 | 1.400 | 323,538 | +0.01(+0.72%) |
Apr 11, 2024 | 1.070 | 1.440 | 1.050 | 1.390 | 878,734 | +0.28(+25.79%) |
Apr 10, 2024 | 1.150 | 1.250 | 1.075 | 1.105 | 68,981 | +0.05(+5.24%) |
Apr 09, 2024 | 1.140 | 1.187 | 1.030 | 1.050 | 75,545 | +0.02(+1.94%) |
Apr 08, 2024 | 0.9000 | 1.110 | 0.9000 | 1.030 | 124,806 | +0.07(+7.64%) |
Apr 05, 2024 | 0.9500 | 0.9908 | 0.9500 | 0.9569 | 9,466 | +0.01(+0.73%) |
Apr 04, 2024 | 0.8700 | 1.000 | 0.8700 | 0.9500 | 25,269 | +0.06(+7.03%) |
Apr 03, 2024 | 0.9280 | 0.9700 | 0.8800 | 0.8876 | 17,026 | -0.02(-2.46%) |
Apr 02, 2024 | 0.8900 | 0.9100 | 0.8800 | 0.9100 | 12,328 | +0.02(+2.22%) |
Apr 01, 2024 | 0.9400 | 0.9600 | 0.8700 | 0.8902 | 47,728 | -0.05(-5.30%) |
Mar 28, 2024 | 0.9400 | 0.9910 | 0.9300 | 0.9400 | 10,484 | -0.02(-2.08%) |
Mar 27, 2024 | 1.010 | 1.010 | 0.9500 | 0.9600 | 4,534 | -0.03(-3.03%) |
Mar 26, 2024 | 0.9672 | 1.010 | 0.9360 | 0.9900 | 16,124 | -0.00(-0.02%) |
Mar 25, 2024 | 1.010 | 1.010 | 0.9101 | 0.9902 | 24,590 | -0.03(-2.92%) |
Mar 22, 2024 | 1.020 | 1.050 | 0.9808 | 1.020 | 20,544 | +0.02(+2.00%) |
Mar 21, 2024 | 1.030 | 1.030 | 0.9495 | 1.000 | 24,661 | +0.01(+1.01%) |
Mar 20, 2024 | 0.9600 | 1.050 | 0.9505 | 0.9900 | 44,786 | -0.01(-1.00%) |
Mar 19, 2024 | 1.090 | 1.090 | 0.9694 | 1.000 | 24,855 | -0.04(-3.85%) |
Mar 18, 2024 | 0.9100 | 1.069 | 0.9100 | 1.040 | 42,911 | +0.14(+15.54%) |
Mar 15, 2024 | 0.8500 | 0.9999 | 0.8500 | 0.9001 | 100,228 | +0.05(+5.89%) |
Mar 14, 2024 | 1.050 | 1.050 | 0.8000 | 0.8500 | 88,363 | -0.22(-20.56%) |
Mar 13, 2024 | 1.110 | 1.140 | 1.020 | 1.070 | 131,028 | -0.13(-10.83%) |
Mar 12, 2024 | 1.030 | 1.315 | 0.9501 | 1.200 | 408,582 | +0.14(+13.21%) |
Mar 11, 2024 | 0.9200 | 1.110 | 0.9150 | 1.060 | 119,408 | +0.12(+12.77%) |
Mar 08, 2024 | 0.9599 | 0.9760 | 0.8600 | 0.9400 | 71,429 | +0.06(+6.70%) |
Mar 07, 2024 | 0.8845 | 0.9500 | 0.8022 | 0.8810 | 27,476 | +0.03(+3.65%) |
Mar 06, 2024 | 0.8500 | 0.8506 | 0.8000 | 0.8500 | 58,973 | -0.04(-4.23%) |
Mar 05, 2024 | 0.9434 | 0.9434 | 0.8599 | 0.8875 | 24,281 | -0.05(-5.59%) |
Mar 04, 2024 | 0.9325 | 0.9495 | 0.9137 | 0.9400 | 6,988 | +0.04(+4.44%) |
Mar 01, 2024 | 0.8800 | 0.9000 | 0.8700 | 0.9000 | 3,052 | +0.06(+7.14%) |
Feb 29, 2024 | 0.9400 | 0.9400 | 0.8400 | 0.8400 | 22,976 | -0.03(-2.89%) |
Feb 28, 2024 | 0.9300 | 0.9375 | 0.8600 | 0.8650 | 16,858 | -0.03(-2.82%) |
Feb 27, 2024 | 0.9300 | 0.9300 | 0.8800 | 0.8901 | 20,662 | +0.01(+1.15%) |
Feb 26, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 6,576 | -0.04(-4.32%) |
Feb 23, 2024 | 0.8900 | 0.9305 | 0.8800 | 0.9197 | 8,310 | +0.02(+2.18%) |
Feb 22, 2024 | 0.9459 | 0.9500 | 0.8800 | 0.9001 | 26,696 | -0.00(-0.10%) |
Feb 21, 2024 | 0.9300 | 0.9300 | 0.9010 | 0.9010 | 9,115 | -0.02(-2.59%) |
Feb 20, 2024 | 0.9894 | 0.9894 | 0.8801 | 0.9250 | 17,941 | -0.02(-2.63%) |
Feb 16, 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9500 | 4,971 | -0.05(-4.70%) |
Feb 15, 2024 | 0.8400 | 0.9970 | 0.8400 | 0.9969 | 57,942 | +0.10(+10.77%) |
Feb 14, 2024 | 0.7759 | 0.9398 | 0.7759 | 0.9000 | 34,153 | +0.10(+12.51%) |
Feb 13, 2024 | 0.9700 | 0.9749 | 0.7701 | 0.7999 | 85,875 | -0.18(-17.96%) |
Feb 12, 2024 | 1.000 | 1.000 | 0.9200 | 0.9750 | 18,699 | -0.01(-0.51%) |
Feb 09, 2024 | 1.000 | 1.040 | 0.9600 | 0.9800 | 25,163 | +0.00(+0.00%) |
Feb 08, 2024 | 0.9521 | 1.100 | 0.9521 | 0.9800 | 23,806 | -0.00(-0.15%) |
Feb 07, 2024 | 0.9700 | 1.160 | 0.9101 | 0.9815 | 52,703 | +0.03(+3.32%) |
Feb 06, 2024 | 0.9800 | 1.000 | 0.8911 | 0.9500 | 39,757 | -0.01(-1.04%) |
Feb 05, 2024 | 0.9200 | 1.000 | 0.9231 | 0.9600 | 19,240 | -0.04(-3.99%) |
Feb 02, 2024 | 1.010 | 1.030 | 0.9700 | 0.9999 | 9,109 | -0.07(-6.55%) |
Feb 01, 2024 | 1.000 | 1.070 | 0.9700 | 1.070 | 39,743 | +0.07(+7.00%) |
Jan 31, 2024 | 0.9992 | 1.080 | 0.9526 | 1.000 | 92,059 | +0.03(+3.09%) |
Jan 30, 2024 | 0.9600 | 1.090 | 0.9300 | 0.9700 | 140,720 | +0.06(+6.59%) |
Jan 29, 2024 | 0.9000 | 0.9650 | 0.8890 | 0.9100 | 39,014 | -0.02(-2.15%) |
Jan 26, 2024 | 0.9089 | 0.9750 | 0.9000 | 0.9300 | 44,776 | +0.00(+0.42%) |
Jan 25, 2024 | 0.9900 | 0.9910 | 0.9261 | 0.9261 | 28,215 | +0.01(+0.65%) |
Jan 24, 2024 | 0.9600 | 0.9800 | 0.9001 | 0.9201 | 46,875 | -0.03(-3.18%) |
Jan 23, 2024 | 1.000 | 1.000 | 0.9500 | 0.9503 | 24,593 | +0.00(+0.03%) |
Jan 22, 2024 | 1.030 | 1.050 | 0.9500 | 0.9500 | 22,909 | -0.08(-7.77%) |
Jan 19, 2024 | 1.000 | 1.050 | 0.9000 | 1.030 | 130,519 | +0.02(+1.98%) |
Jan 18, 2024 | 1.100 | 1.120 | 1.010 | 1.010 | 157,654 | -0.12(-10.62%) |
Jan 17, 2024 | 1.130 | 1.159 | 1.060 | 1.130 | 34,018 | -0.03(-2.59%) |
Jan 16, 2024 | 1.270 | 1.280 | 1.130 | 1.160 | 72,140 | -0.08(-6.45%) |
Jan 12, 2024 | 1.140 | 1.280 | 1.140 | 1.240 | 257,264 | +0.11(+9.73%) |
Jan 11, 2024 | 1.150 | 1.160 | 1.030 | 1.130 | 260,645 | -0.03(-2.59%) |
Jan 10, 2024 | 1.090 | 1.160 | 1.020 | 1.160 | 1,665,602 | -0.02(-1.69%) |
Jan 09, 2024 | 1.060 | 1.230 | 1.040 | 1.180 | 420,230 | +0.10(+9.26%) |
Jan 08, 2024 | 1.070 | 1.100 | 1.000 | 1.080 | 95,574 | -0.03(-2.70%) |
Jan 05, 2024 | 1.040 | 1.190 | 1.040 | 1.110 | 250,018 | +0.07(+6.73%) |
Jan 04, 2024 | 1.070 | 1.171 | 1.000 | 1.040 | 167,411 | -0.14(-11.86%) |
Jan 03, 2024 | 1.030 | 1.340 | 0.9502 | 1.180 | 902,275 | +0.15(+14.49%) |
Jan 02, 2024 | 1.260 | 1.260 | 0.9500 | 1.031 | 252,290 | -0.20(-16.20%) |
Dec 29, 2023 | 1.200 | 1.273 | 1.200 | 1.230 | 81,677 | -0.05(-3.91%) |
Dec 28, 2023 | 1.290 | 1.310 | 1.200 | 1.280 | 112,852 | +0.03(+2.40%) |
Dec 27, 2023 | 1.510 | 1.510 | 1.150 | 1.250 | 234,384 | -0.30(-19.35%) |
Dec 26, 2023 | 1.690 | 1.715 | 1.510 | 1.550 | 144,880 | -0.15(-8.82%) |
Dec 22, 2023 | 1.650 | 1.790 | 1.510 | 1.700 | 261,535 | +0.03(+1.80%) |
Dec 21, 2023 | 1.570 | 2.040 | 1.570 | 1.670 | 934,726 | +0.10(+6.37%) |
Dec 20, 2023 | 1.680 | 1.698 | 1.520 | 1.570 | 244,997 | -0.15(-8.72%) |
Dec 19, 2023 | 2.020 | 2.350 | 1.620 | 1.720 | 1,688,220 | -0.06(-3.37%) |
Dec 18, 2023 | 1.680 | 2.220 | 1.500 | 1.780 | 370,967 | +0.10(+5.95%) |
Dec 15, 2023 | 1.670 | 1.750 | 1.600 | 1.680 | 134,850 | -0.15(-8.20%) |
Dec 14, 2023 | 2.000 | 2.160 | 1.740 | 1.830 | 563,245 | -0.06(-3.17%) |