Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.260 | 1.420 | 1.260 | 1.350 | 3,710,743 | +0.10(+8.00%) |
Apr 29, 2024 | 1.260 | 1.320 | 1.170 | 1.250 | 2,327,572 | -0.02(-1.57%) |
Apr 26, 2024 | 1.240 | 1.280 | 1.210 | 1.270 | 1,282,188 | +0.06(+4.96%) |
Apr 25, 2024 | 1.310 | 1.347 | 1.210 | 1.210 | 2,060,478 | -0.11(-8.33%) |
Apr 24, 2024 | 1.300 | 1.380 | 1.280 | 1.320 | 1,552,287 | +0.05(+3.53%) |
Apr 23, 2024 | 1.290 | 1.480 | 1.270 | 1.275 | 2,636,014 | +0.00(+0.39%) |
Apr 22, 2024 | 1.350 | 1.355 | 1.250 | 1.270 | 1,404,116 | -0.04(-3.05%) |
Apr 19, 2024 | 1.390 | 1.550 | 1.300 | 1.310 | 2,614,224 | -0.11(-7.75%) |
Apr 18, 2024 | 1.140 | 1.425 | 1.000 | 1.420 | 7,018,068 | +0.26(+22.41%) |
Apr 17, 2024 | 1.250 | 1.280 | 1.125 | 1.160 | 2,512,178 | -0.09(-7.57%) |
Apr 16, 2024 | 1.420 | 1.440 | 1.240 | 1.255 | 3,202,710 | -0.28(-17.97%) |
Apr 15, 2024 | 1.510 | 1.530 | 1.110 | 1.530 | 7,161,442 | +0.01(+0.66%) |
Apr 12, 2024 | 1.810 | 1.850 | 1.410 | 1.520 | 6,387,485 | -0.27(-15.08%) |
Apr 11, 2024 | 1.270 | 1.920 | 1.260 | 1.790 | 17,795,318 | +0.55(+44.35%) |
Apr 10, 2024 | 1.140 | 1.240 | 1.050 | 1.240 | 2,457,988 | +0.07(+5.98%) |
Apr 09, 2024 | 1.060 | 1.250 | 1.040 | 1.170 | 6,185,341 | +0.14(+13.59%) |
Apr 08, 2024 | 0.9500 | 1.090 | 0.9000 | 1.030 | 3,364,941 | +0.10(+11.34%) |
Apr 05, 2024 | 0.8300 | 0.9300 | 0.8299 | 0.9251 | 2,449,071 | +0.10(+11.46%) |
Apr 04, 2024 | 0.8224 | 0.8799 | 0.8000 | 0.8300 | 1,533,416 | +0.00(+0.12%) |
Apr 03, 2024 | 0.7800 | 0.8500 | 0.7750 | 0.8290 | 2,944,599 | +0.05(+7.08%) |
Apr 02, 2024 | 0.7590 | 0.7800 | 0.6999 | 0.7742 | 1,096,013 | +0.01(+1.87%) |
Apr 01, 2024 | 0.7200 | 0.7700 | 0.6700 | 0.7600 | 2,278,635 | +0.06(+8.56%) |
Mar 28, 2024 | 0.6900 | 0.7442 | 0.7404 | 0.7001 | 5,928,774 | +0.05(+8.27%) |
Mar 27, 2024 | 0.6096 | 0.6467 | 0.5830 | 0.6466 | 3,180,854 | +0.04(+6.02%) |
Mar 26, 2024 | 0.6000 | 0.6100 | 0.5801 | 0.6099 | 522,336 | +0.00(+0.11%) |
Mar 25, 2024 | 0.5701 | 0.6151 | 0.5701 | 0.6092 | 578,807 | +0.05(+8.79%) |
Mar 22, 2024 | 0.5650 | 0.5910 | 0.5500 | 0.5600 | 434,211 | -0.01(-2.42%) |
Mar 21, 2024 | 0.5900 | 0.5950 | 0.5622 | 0.5739 | 574,362 | -0.02(-2.73%) |
Mar 20, 2024 | 0.6000 | 0.6101 | 0.5701 | 0.5900 | 654,027 | -0.01(-1.88%) |
Mar 19, 2024 | 0.5694 | 0.6096 | 0.5600 | 0.6013 | 741,531 | +0.03(+5.94%) |
Mar 18, 2024 | 0.5988 | 0.5988 | 0.5400 | 0.5676 | 609,852 | -0.01(-2.14%) |
Mar 15, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 1,838,378 | -0.02(-3.35%) |
Mar 14, 2024 | 0.6580 | 0.6580 | 0.6001 | 0.6001 | 584,243 | -0.04(-6.38%) |
Mar 13, 2024 | 0.6238 | 0.6593 | 0.6238 | 0.6410 | 672,042 | +0.01(+1.58%) |
Mar 12, 2024 | 0.6545 | 0.6690 | 0.6101 | 0.6310 | 793,928 | -0.03(-4.10%) |
Mar 11, 2024 | 0.6549 | 0.7198 | 0.6450 | 0.6580 | 1,611,006 | +0.01(+1.62%) |
Mar 08, 2024 | 0.6200 | 0.6700 | 0.6080 | 0.6475 | 1,404,317 | +0.04(+5.80%) |
Mar 07, 2024 | 0.6419 | 0.6499 | 0.6017 | 0.6120 | 703,507 | -0.03(-4.67%) |
Mar 06, 2024 | 0.5900 | 0.6500 | 0.5856 | 0.6420 | 1,069,933 | +0.05(+8.19%) |
Mar 05, 2024 | 0.6300 | 0.6300 | 0.5869 | 0.5934 | 1,148,890 | -0.04(-6.55%) |
Mar 04, 2024 | 0.6500 | 0.6500 | 0.6011 | 0.6350 | 739,979 | -0.01(-0.78%) |
Mar 01, 2024 | 0.6010 | 0.6598 | 0.5901 | 0.6400 | 1,161,200 | +0.03(+5.77%) |
Feb 29, 2024 | 0.6177 | 0.6343 | 0.6000 | 0.6051 | 1,140,446 | -0.01(-1.85%) |
Feb 28, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6165 | 1,785,294 | -0.03(-4.60%) |
Feb 27, 2024 | 0.5531 | 0.6668 | 0.5530 | 0.6462 | 4,182,034 | +0.10(+17.45%) |
Feb 26, 2024 | 0.5800 | 0.5900 | 0.5300 | 0.5502 | 1,416,917 | -0.04(-6.75%) |
Feb 23, 2024 | 0.5400 | 0.6095 | 0.5301 | 0.5900 | 2,673,770 | +0.03(+6.31%) |
Feb 22, 2024 | 0.4969 | 0.5685 | 0.4712 | 0.5550 | 2,641,623 | +0.06(+11.45%) |
Feb 21, 2024 | 0.5100 | 0.5250 | 0.4877 | 0.4980 | 1,290,981 | -0.01(-1.21%) |
Feb 20, 2024 | 0.5000 | 0.5350 | 0.4800 | 0.5041 | 2,301,084 | +0.02(+4.20%) |
Feb 16, 2024 | 0.4200 | 0.4861 | 0.4150 | 0.4838 | 3,331,360 | +0.06(+15.19%) |
Feb 15, 2024 | 0.4200 | 0.4300 | 0.4049 | 0.4200 | 1,513,928 | +0.00(+0.65%) |
Feb 14, 2024 | 0.3850 | 0.4199 | 0.3700 | 0.4173 | 1,990,319 | +0.04(+10.40%) |
Feb 13, 2024 | 0.3800 | 0.3829 | 0.3612 | 0.3780 | 2,029,287 | -0.01(-2.45%) |
Feb 12, 2024 | 0.3800 | 0.4097 | 0.3800 | 0.3875 | 1,696,066 | +0.01(+2.03%) |
Feb 09, 2024 | 0.4227 | 0.4228 | 0.3703 | 0.3798 | 3,498,368 | -0.03(-7.61%) |
Feb 08, 2024 | 0.4300 | 0.4400 | 0.4003 | 0.4111 | 1,566,433 | -0.03(-6.57%) |
Feb 07, 2024 | 0.4351 | 0.4500 | 0.4118 | 0.4400 | 1,717,971 | -0.00(-0.16%) |
Feb 06, 2024 | 0.4849 | 0.4922 | 0.4300 | 0.4407 | 7,498,184 | -0.05(-10.06%) |
Feb 05, 2024 | 0.5000 | 0.5050 | 0.4800 | 0.4900 | 868,752 | -0.01(-2.00%) |
Feb 02, 2024 | 0.5148 | 0.5250 | 0.4800 | 0.5000 | 1,659,404 | +0.01(+2.04%) |