Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.7220 | 0.7800 | 0.7220 | 0.7550 | 14,373 | +0.02(+2.44%) |
Apr 29, 2024 | 0.7410 | 0.7700 | 0.7300 | 0.7370 | 8,505 | -0.01(-1.94%) |
Apr 26, 2024 | 0.7500 | 0.7600 | 0.7101 | 0.7516 | 28,678 | +0.02(+2.96%) |
Apr 25, 2024 | 0.7500 | 0.7600 | 0.7290 | 0.7300 | 10,677 | -0.03(-4.53%) |
Apr 24, 2024 | 0.7324 | 0.7649 | 0.7200 | 0.7646 | 8,015 | +0.05(+7.67%) |
Apr 23, 2024 | 0.7100 | 0.7401 | 0.7100 | 0.7101 | 19,275 | -0.03(-4.04%) |
Apr 22, 2024 | 0.7728 | 0.7800 | 0.7400 | 0.7400 | 19,813 | +0.01(+0.94%) |
Apr 19, 2024 | 0.7390 | 0.8000 | 0.7226 | 0.7331 | 30,992 | -0.02(-2.25%) |
Apr 18, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 9,688 | -0.02(-2.60%) |
Apr 17, 2024 | 0.7500 | 0.8500 | 0.7400 | 0.7700 | 8,565 | -0.02(-2.42%) |
Apr 16, 2024 | 0.7200 | 0.8998 | 0.7200 | 0.7891 | 29,703 | +0.06(+8.69%) |
Apr 15, 2024 | 0.8000 | 0.8210 | 0.7100 | 0.7260 | 39,258 | -0.08(-9.36%) |
Apr 12, 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8010 | 42,286 | -0.07(-8.04%) |
Apr 11, 2024 | 0.9100 | 0.9100 | 0.8700 | 0.8710 | 21,653 | -0.02(-2.46%) |
Apr 10, 2024 | 0.8900 | 0.8930 | 0.8501 | 0.8930 | 33,306 | -0.01(-0.82%) |
Apr 09, 2024 | 0.8898 | 0.9160 | 0.8700 | 0.9004 | 27,393 | +0.03(+3.98%) |
Apr 08, 2024 | 0.9400 | 0.9475 | 0.8659 | 0.8659 | 96,801 | -0.06(-6.89%) |
Apr 05, 2024 | 0.9484 | 0.9484 | 0.9011 | 0.9300 | 21,872 | +0.02(+2.05%) |
Apr 04, 2024 | 0.9700 | 0.9700 | 0.9100 | 0.9113 | 15,713 | -0.04(-4.07%) |
Apr 03, 2024 | 0.9485 | 0.9578 | 0.9100 | 0.9500 | 13,355 | -0.00(-0.21%) |
Apr 02, 2024 | 0.9500 | 0.9880 | 0.9100 | 0.9520 | 61,537 | +0.02(+2.37%) |
Apr 01, 2024 | 0.9500 | 0.9500 | 0.9130 | 0.9300 | 15,415 | -0.02(-2.11%) |
Mar 28, 2024 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 43,642 | +0.05(+5.53%) |
Mar 27, 2024 | 0.9700 | 0.9700 | 0.8306 | 0.9002 | 102,353 | -0.05(-5.74%) |
Mar 26, 2024 | 1.010 | 1.030 | 0.9150 | 0.9550 | 214,500 | -0.03(-3.05%) |
Mar 25, 2024 | 1.030 | 1.030 | 0.9800 | 0.9850 | 66,506 | -0.05(-4.37%) |
Mar 22, 2024 | 1.030 | 1.040 | 1.000 | 1.030 | 20,673 | -0.02(-1.90%) |
Mar 21, 2024 | 1.000 | 1.070 | 1.000 | 1.050 | 53,139 | +0.02(+1.94%) |
Mar 20, 2024 | 1.000 | 1.040 | 0.9500 | 1.030 | 68,308 | +0.03(+3.00%) |
Mar 19, 2024 | 1.060 | 1.080 | 0.9000 | 1.000 | 158,370 | -0.08(-7.41%) |
Mar 18, 2024 | 1.070 | 1.140 | 1.002 | 1.080 | 148,624 | -0.06(-5.26%) |
Mar 15, 2024 | 1.060 | 1.150 | 1.050 | 1.140 | 225,157 | +0.00(+0.00%) |
Mar 14, 2024 | 1.050 | 1.220 | 1.040 | 1.140 | 460,993 | +0.02(+1.79%) |
Mar 13, 2024 | 1.620 | 1.710 | 1.110 | 1.120 | 11,946,639 | -0.33(-22.76%) |
Mar 12, 2024 | 1.410 | 1.520 | 1.370 | 1.450 | 558,198 | +0.02(+1.40%) |
Mar 11, 2024 | 1.330 | 1.589 | 1.300 | 1.430 | 53,779 | +0.10(+7.52%) |
Mar 08, 2024 | 1.290 | 1.380 | 1.255 | 1.330 | 19,610 | +0.02(+1.53%) |
Mar 07, 2024 | 1.300 | 1.399 | 1.120 | 1.310 | 59,775 | +0.10(+8.26%) |
Mar 06, 2024 | 1.210 | 1.290 | 1.200 | 1.210 | 16,838 | -0.04(-3.20%) |
Mar 05, 2024 | 1.260 | 1.260 | 1.175 | 1.250 | 8,317 | +0.08(+6.84%) |
Mar 04, 2024 | 1.210 | 1.280 | 1.170 | 1.170 | 23,801 | -0.08(-6.40%) |
Mar 01, 2024 | 1.210 | 1.250 | 1.170 | 1.250 | 9,265 | +0.13(+11.61%) |
Feb 29, 2024 | 1.220 | 1.301 | 1.090 | 1.120 | 17,819 | -0.13(-10.40%) |
Feb 28, 2024 | 1.100 | 1.430 | 1.100 | 1.250 | 110,180 | +0.19(+17.92%) |
Feb 27, 2024 | 1.100 | 1.185 | 1.057 | 1.060 | 16,205 | -0.06(-5.36%) |
Feb 26, 2024 | 1.020 | 1.216 | 1.020 | 1.120 | 29,632 | +0.09(+8.74%) |
Feb 23, 2024 | 1.070 | 1.117 | 1.012 | 1.030 | 19,934 | -0.05(-4.63%) |
Feb 22, 2024 | 1.070 | 1.160 | 1.060 | 1.080 | 23,166 | -0.05(-4.42%) |
Feb 21, 2024 | 1.120 | 1.150 | 1.070 | 1.130 | 23,525 | +0.05(+4.62%) |
Feb 20, 2024 | 1.270 | 1.290 | 1.080 | 1.080 | 43,758 | -0.14(-11.47%) |
Feb 16, 2024 | 1.250 | 1.460 | 1.200 | 1.220 | 206,852 | -0.05(-3.94%) |
Feb 15, 2024 | 1.170 | 1.369 | 1.150 | 1.270 | 87,732 | -0.03(-2.31%) |
Feb 14, 2024 | 1.080 | 1.680 | 1.080 | 1.300 | 884,469 | +0.19(+17.12%) |
Feb 13, 2024 | 1.140 | 1.150 | 1.100 | 1.110 | 25,822 | -0.04(-3.18%) |
Feb 12, 2024 | 1.150 | 1.159 | 1.050 | 1.147 | 24,431 | +0.05(+4.23%) |
Feb 09, 2024 | 1.129 | 1.211 | 1.100 | 1.100 | 8,507 | -0.03(-2.65%) |
Feb 08, 2024 | 1.120 | 1.180 | 1.100 | 1.130 | 6,705 | -0.08(-6.61%) |
Feb 07, 2024 | 1.230 | 1.256 | 1.150 | 1.210 | 9,577 | +0.06(+5.22%) |
Feb 06, 2024 | 1.150 | 1.280 | 1.150 | 1.150 | 18,252 | -0.01(-0.86%) |
Feb 05, 2024 | 1.150 | 1.210 | 1.150 | 1.160 | 7,816 | +0.00(+0.00%) |
Feb 02, 2024 | 1.230 | 1.270 | 1.152 | 1.160 | 18,401 | -0.07(-5.69%) |