Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.120 | 1.130 | 1.040 | 1.120 | 1,973,784 | +0.02(+1.82%) |
Apr 29, 2024 | 1.000 | 1.165 | 1.000 | 1.100 | 3,002,416 | +0.10(+10.00%) |
Apr 26, 2024 | 1.080 | 1.080 | 0.9900 | 1.000 | 1,593,743 | -0.06(-5.66%) |
Apr 25, 2024 | 1.090 | 1.100 | 0.9800 | 1.060 | 2,360,146 | -0.00(-0.47%) |
Apr 24, 2024 | 1.050 | 1.190 | 0.9600 | 1.065 | 6,000,832 | +0.04(+4.41%) |
Apr 23, 2024 | 0.8500 | 1.030 | 0.8500 | 1.020 | 4,134,827 | +0.20(+24.39%) |
Apr 22, 2024 | 0.8600 | 0.9500 | 0.8200 | 0.8200 | 6,927,953 | +0.24(+41.38%) |
Apr 19, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.5800 | 326,723 | -0.03(-4.92%) |
Apr 18, 2024 | 0.5400 | 0.6400 | 0.5300 | 0.6100 | 1,266,787 | +0.08(+15.09%) |
Apr 17, 2024 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 599,484 | +0.02(+3.92%) |
Apr 16, 2024 | 0.5100 | 0.5200 | 0.4950 | 0.5100 | 499,515 | +0.00(+0.00%) |
Apr 15, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 388,667 | -0.03(-5.56%) |
Apr 12, 2024 | 0.5500 | 0.5500 | 0.5100 | 0.5400 | 427,717 | +0.00(+0.00%) |
Apr 11, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5400 | 255,391 | -0.01(-1.82%) |
Apr 10, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | 191,624 | +0.01(+1.85%) |
Apr 09, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | 128,548 | +0.01(+1.89%) |
Apr 08, 2024 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | 735,567 | -0.03(-5.36%) |
Apr 05, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | 545,421 | +0.04(+7.69%) |
Apr 04, 2024 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | 558,909 | -0.05(-8.77%) |
Apr 03, 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5700 | 785,102 | +0.02(+3.64%) |
Apr 02, 2024 | 0.5700 | 0.5700 | 0.5350 | 0.5500 | 606,179 | -0.01(-1.79%) |
Apr 01, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 294,235 | -0.01(-1.75%) |
Mar 28, 2024 | 0.5700 | 0 | -0.01(-1.72%) | |||
Mar 27, 2024 | 0.5500 | 0.5900 | 0.5500 | 0.5800 | 744,911 | +0.03(+5.45%) |
Mar 26, 2024 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | 581,784 | +0.00(+0.00%) |
Mar 25, 2024 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 1,051,576 | +0.00(+0.00%) |
Mar 22, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5500 | 1,025,725 | +0.03(+5.77%) |
Mar 21, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 899,267 | +0.02(+4.00%) |
Mar 20, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 951,453 | -0.01(-1.96%) |
Mar 19, 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 715,810 | -0.02(-3.77%) |
Mar 18, 2024 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 1,114,941 | +0.04(+8.16%) |
Mar 15, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4900 | 2,534,594 | -0.03(-5.77%) |
Mar 14, 2024 | 0.4050 | 0.5400 | 0.4050 | 0.5200 | 3,184,544 | +0.11(+28.40%) |
Mar 13, 2024 | 0.4050 | 0.4150 | 0.4000 | 0.4050 | 150,565 | -0.00(-1.22%) |
Mar 12, 2024 | 0.4200 | 0.4200 | 0.4050 | 0.4100 | 385,696 | -0.02(-3.53%) |
Mar 11, 2024 | 0.4450 | 0.4450 | 0.4250 | 0.4250 | 311,112 | -0.02(-4.06%) |
Mar 08, 2024 | 0.4200 | 0.4600 | 0.4150 | 0.4430 | 1,456,157 | +0.03(+6.75%) |
Mar 07, 2024 | 0.3800 | 0.4300 | 0.3800 | 0.4150 | 713,451 | +0.03(+7.79%) |
Mar 06, 2024 | 0.3850 | 0.3900 | 0.3800 | 0.3850 | 622,955 | +0.00(+0.00%) |
Mar 05, 2024 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 505,302 | +0.00(+0.00%) |
Mar 04, 2024 | 0.4000 | 0.4000 | 0.3800 | 0.3850 | 1,315,875 | +0.01(+1.32%) |
Mar 01, 2024 | 0.3750 | 0.3900 | 0.3700 | 0.3800 | 1,694,833 | -0.01(-1.30%) |
Feb 29, 2024 | 0.3900 | 0.3900 | 0.3750 | 0.3850 | 693,396 | +0.00(+0.00%) |
Feb 28, 2024 | 0.3850 | 0.4050 | 0.3750 | 0.3850 | 1,008,195 | +0.00(+0.00%) |
Feb 27, 2024 | 0.4050 | 0.4050 | 0.3750 | 0.3850 | 2,030,753 | -0.02(-4.47%) |
Feb 26, 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4030 | 1,458,121 | -0.02(-4.05%) |
Feb 23, 2024 | 0.4300 | 0.4330 | 0.4150 | 0.4200 | 534,469 | -0.01(-1.18%) |
Feb 22, 2024 | 0.4450 | 0.4450 | 0.4200 | 0.4250 | 569,846 | -0.02(-3.41%) |
Feb 21, 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4400 | 616,678 | +0.00(+0.00%) |
Feb 20, 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4400 | 760,659 | -0.01(-1.12%) |
Feb 16, 2024 | 0.4450 | 0 | +0.02(+4.71%) | |||
Feb 15, 2024 | 0.4450 | 0.4450 | 0.4100 | 0.4250 | 841,102 | -0.02(-3.41%) |
Feb 14, 2024 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 416,308 | -0.01(-2.22%) |
Feb 13, 2024 | 0.4500 | 0.4550 | 0.4350 | 0.4500 | 529,320 | +0.00(+0.00%) |
Feb 12, 2024 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 492,424 | +0.02(+4.65%) |
Feb 09, 2024 | 0.4250 | 0.4450 | 0.4150 | 0.4300 | 744,778 | +0.01(+2.38%) |
Feb 08, 2024 | 0.4200 | 0.4450 | 0.4150 | 0.4200 | 1,056,829 | +0.01(+1.20%) |
Feb 07, 2024 | 0.4400 | 0.4400 | 0.4000 | 0.4150 | 1,035,354 | -0.01(-2.35%) |
Feb 06, 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4250 | 538,996 | -0.01(-1.16%) |
Feb 05, 2024 | 0.4400 | 0.4500 | 0.4250 | 0.4300 | 1,122,831 | -0.03(-6.11%) |
Feb 02, 2024 | 0.4600 | 0.4650 | 0.4400 | 0.4580 | 528,008 | +0.00(+0.66%) |