Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.050 | 1.060 | 1.000 | 1.020 | 92,401 | -0.03(-2.86%) |
Apr 29, 2024 | 1.030 | 1.070 | 1.030 | 1.050 | 84,042 | +0.01(+0.96%) |
Apr 26, 2024 | 1.020 | 1.070 | 0.9900 | 1.040 | 249,979 | +0.01(+0.97%) |
Apr 25, 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 123,508 | -0.03(-2.83%) |
Apr 24, 2024 | 1.060 | 1.070 | 1.030 | 1.060 | 127,632 | +0.01(+0.95%) |
Apr 23, 2024 | 1.070 | 1.090 | 1.040 | 1.050 | 123,180 | -0.05(-4.55%) |
Apr 22, 2024 | 1.080 | 1.110 | 1.042 | 1.100 | 101,866 | +0.02(+1.85%) |
Apr 19, 2024 | 1.070 | 1.110 | 1.030 | 1.080 | 171,350 | -0.01(-0.92%) |
Apr 18, 2024 | 1.000 | 1.230 | 1.000 | 1.090 | 1,028,070 | +0.05(+4.81%) |
Apr 17, 2024 | 1.060 | 1.080 | 0.9801 | 1.040 | 276,629 | -0.01(-0.95%) |
Apr 16, 2024 | 1.020 | 1.060 | 0.9900 | 1.050 | 357,734 | +0.00(+0.00%) |
Apr 15, 2024 | 1.160 | 1.170 | 1.020 | 1.050 | 3,204,740 | -0.07(-6.25%) |
Apr 12, 2024 | 1.110 | 1.180 | 1.060 | 1.120 | 511,090 | -0.02(-1.75%) |
Apr 11, 2024 | 1.160 | 1.270 | 1.050 | 1.140 | 1,555,143 | -0.19(-14.29%) |
Apr 10, 2024 | 1.660 | 2.000 | 1.190 | 1.330 | 55,850,388 | +0.32(+31.68%) |
Apr 09, 2024 | 1.010 | 1.010 | 0.9941 | 1.010 | 20,082 | +0.02(+1.61%) |
Apr 08, 2024 | 0.9700 | 1.010 | 0.9668 | 0.9940 | 68,797 | -0.01(-0.60%) |
Apr 05, 2024 | 0.9900 | 1.000 | 0.9702 | 1.000 | 40,904 | +0.00(+0.00%) |
Apr 04, 2024 | 0.9900 | 1.020 | 0.9900 | 1.000 | 39,878 | +0.01(+1.01%) |
Apr 03, 2024 | 0.9900 | 1.020 | 0.9800 | 0.9900 | 61,051 | -0.01(-1.00%) |
Apr 02, 2024 | 1.030 | 1.030 | 0.9811 | 1.000 | 38,592 | -0.02(-1.96%) |
Apr 01, 2024 | 1.040 | 1.040 | 0.9800 | 1.020 | 46,351 | +0.01(+0.99%) |
Mar 28, 2024 | 1.000 | 1.050 | 1.000 | 1.010 | 43,817 | +0.00(+0.00%) |
Mar 27, 2024 | 1.030 | 1.044 | 1.000 | 1.010 | 44,742 | +0.01(+1.00%) |
Mar 26, 2024 | 1.000 | 1.050 | 1.000 | 1.000 | 119,213 | -0.01(-1.48%) |
Mar 25, 2024 | 1.080 | 1.080 | 0.9800 | 1.015 | 132,825 | -0.07(-6.02%) |
Mar 22, 2024 | 1.100 | 1.140 | 1.000 | 1.080 | 225,898 | -0.06(-5.26%) |
Mar 21, 2024 | 1.190 | 1.190 | 1.100 | 1.140 | 96,691 | -0.03(-2.56%) |
Mar 20, 2024 | 1.180 | 1.260 | 1.130 | 1.170 | 200,918 | -0.01(-0.85%) |
Mar 19, 2024 | 1.240 | 1.240 | 1.160 | 1.180 | 128,907 | -0.08(-6.35%) |
Mar 18, 2024 | 1.330 | 1.600 | 1.220 | 1.260 | 1,051,184 | +0.06(+5.00%) |
Mar 15, 2024 | 1.190 | 1.215 | 1.120 | 1.200 | 65,309 | +0.03(+2.56%) |
Mar 14, 2024 | 1.280 | 1.280 | 1.150 | 1.170 | 40,931 | -0.08(-6.40%) |
Mar 13, 2024 | 1.260 | 1.300 | 1.240 | 1.250 | 55,794 | -0.05(-3.85%) |
Mar 12, 2024 | 1.250 | 1.360 | 1.239 | 1.300 | 110,841 | +0.09(+7.44%) |
Mar 11, 2024 | 1.220 | 1.250 | 1.200 | 1.210 | 63,424 | -0.02(-1.63%) |
Mar 08, 2024 | 1.220 | 1.240 | 1.150 | 1.230 | 111,869 | +0.04(+3.36%) |
Mar 07, 2024 | 1.160 | 1.230 | 1.160 | 1.190 | 65,376 | -0.01(-0.83%) |
Mar 06, 2024 | 1.190 | 1.225 | 1.110 | 1.200 | 95,729 | +0.05(+4.35%) |
Mar 05, 2024 | 1.200 | 1.200 | 1.140 | 1.150 | 86,717 | -0.05(-4.17%) |
Mar 04, 2024 | 1.270 | 1.270 | 1.131 | 1.200 | 99,186 | -0.02(-1.64%) |
Mar 01, 2024 | 1.190 | 1.240 | 1.180 | 1.220 | 44,493 | +0.03(+2.52%) |
Feb 29, 2024 | 1.190 | 1.270 | 1.180 | 1.190 | 103,931 | +0.00(+0.00%) |
Feb 28, 2024 | 1.210 | 1.240 | 1.190 | 1.190 | 80,953 | -0.05(-4.03%) |
Feb 27, 2024 | 1.250 | 1.290 | 1.170 | 1.240 | 98,408 | +0.00(+0.00%) |
Feb 26, 2024 | 1.170 | 1.289 | 1.150 | 1.240 | 102,295 | +0.06(+5.08%) |
Feb 23, 2024 | 1.220 | 1.280 | 1.100 | 1.180 | 240,812 | -0.04(-3.28%) |
Feb 22, 2024 | 1.300 | 1.400 | 1.210 | 1.220 | 189,717 | -0.05(-3.94%) |
Feb 21, 2024 | 1.280 | 1.380 | 1.240 | 1.270 | 108,887 | -0.04(-3.05%) |
Feb 20, 2024 | 1.310 | 1.353 | 1.280 | 1.310 | 108,781 | -0.08(-5.76%) |
Feb 16, 2024 | 1.320 | 1.390 | 1.270 | 1.390 | 261,783 | +0.07(+5.30%) |
Feb 15, 2024 | 1.340 | 1.370 | 1.260 | 1.320 | 226,662 | -0.03(-2.22%) |
Feb 14, 2024 | 1.300 | 1.430 | 1.250 | 1.350 | 1,892,474 | +0.10(+8.00%) |
Feb 13, 2024 | 1.400 | 1.480 | 1.190 | 1.250 | 478,628 | -0.13(-9.42%) |
Feb 12, 2024 | 1.370 | 1.410 | 1.250 | 1.380 | 322,668 | -0.01(-0.72%) |
Feb 09, 2024 | 1.500 | 1.522 | 1.290 | 1.390 | 644,034 | -0.29(-17.26%) |
Feb 08, 2024 | 1.390 | 1.880 | 1.300 | 1.680 | 4,889,346 | +0.50(+42.37%) |
Feb 07, 2024 | 1.430 | 1.440 | 1.140 | 1.180 | 823,804 | -0.27(-18.62%) |
Feb 06, 2024 | 1.000 | 1.540 | 0.9700 | 1.450 | 7,031,633 | +0.45(+45.00%) |
Feb 05, 2024 | 1.020 | 1.030 | 0.9300 | 1.000 | 250,651 | -0.02(-2.26%) |
Feb 02, 2024 | 1.230 | 1.245 | 1.010 | 1.023 | 683,617 | -0.19(-15.45%) |