Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.020 | 1.050 | 0.9900 | 1.020 | 607,060 | +0.00(+0.00%) |
Apr 29, 2024 | 1.040 | 1.060 | 1.010 | 1.020 | 485,393 | -0.02(-1.92%) |
Apr 26, 2024 | 1.020 | 1.060 | 0.9898 | 1.040 | 953,237 | +0.04(+4.00%) |
Apr 25, 2024 | 1.010 | 1.050 | 0.9627 | 1.000 | 1,169,198 | -0.06(-5.66%) |
Apr 24, 2024 | 0.9800 | 1.150 | 0.9800 | 1.060 | 1,983,160 | +0.14(+15.57%) |
Apr 23, 2024 | 0.9695 | 0.9799 | 0.9001 | 0.9172 | 508,906 | -0.05(-5.59%) |
Apr 22, 2024 | 0.9400 | 0.9770 | 0.8600 | 0.9715 | 1,476,986 | +0.04(+4.70%) |
Apr 19, 2024 | 0.9588 | 0.9800 | 0.9144 | 0.9279 | 1,103,090 | -0.04(-4.18%) |
Apr 18, 2024 | 1.010 | 1.010 | 0.9528 | 0.9684 | 1,451,304 | -0.03(-3.16%) |
Apr 17, 2024 | 0.9900 | 1.050 | 0.9823 | 1.000 | 797,560 | +0.00(+0.47%) |
Apr 16, 2024 | 1.020 | 1.050 | 0.9611 | 0.9953 | 1,622,980 | -0.05(-5.21%) |
Apr 15, 2024 | 1.090 | 1.120 | 0.9928 | 1.050 | 1,809,128 | +0.00(+0.00%) |
Apr 12, 2024 | 1.010 | 1.090 | 1.010 | 1.050 | 1,505,374 | +0.02(+1.94%) |
Apr 11, 2024 | 1.130 | 1.210 | 0.9996 | 1.030 | 2,630,226 | -0.05(-4.63%) |
Apr 10, 2024 | 1.070 | 1.110 | 1.050 | 1.080 | 1,204,005 | -0.04(-3.57%) |
Apr 09, 2024 | 1.110 | 1.130 | 1.070 | 1.120 | 791,003 | +0.02(+1.82%) |
Apr 08, 2024 | 1.150 | 1.170 | 1.100 | 1.100 | 943,240 | -0.03(-2.65%) |
Apr 05, 2024 | 1.150 | 1.195 | 1.100 | 1.130 | 771,368 | -0.02(-1.74%) |
Apr 04, 2024 | 1.200 | 1.230 | 1.150 | 1.150 | 676,264 | -0.03(-2.54%) |
Apr 03, 2024 | 1.160 | 1.250 | 1.150 | 1.180 | 801,103 | +0.02(+1.72%) |
Apr 02, 2024 | 1.170 | 1.235 | 1.100 | 1.160 | 1,070,860 | -0.06(-4.92%) |
Apr 01, 2024 | 1.140 | 1.225 | 1.115 | 1.220 | 1,481,915 | +0.09(+7.96%) |
Mar 28, 2024 | 1.230 | 1.145 | 1.115 | 1.130 | 966,342 | -0.10(-8.13%) |
Mar 27, 2024 | 1.180 | 1.280 | 1.160 | 1.230 | 1,096,603 | +0.05(+4.24%) |
Mar 26, 2024 | 1.300 | 1.350 | 1.160 | 1.180 | 1,495,080 | -0.09(-7.09%) |
Mar 25, 2024 | 1.310 | 1.550 | 1.270 | 1.270 | 3,387,442 | -0.05(-3.79%) |
Mar 22, 2024 | 1.100 | 1.360 | 1.081 | 1.320 | 3,797,673 | +0.26(+24.53%) |
Mar 21, 2024 | 1.140 | 1.220 | 1.050 | 1.060 | 3,376,701 | -0.02(-1.85%) |
Mar 20, 2024 | 0.9000 | 1.090 | 0.8200 | 1.080 | 5,002,330 | +0.19(+21.35%) |
Mar 19, 2024 | 0.8398 | 0.9200 | 0.8000 | 0.8900 | 7,889,032 | +0.11(+13.81%) |
Mar 18, 2024 | 1.010 | 1.030 | 0.7530 | 0.7820 | 10,889,020 | -0.21(-21.01%) |
Mar 15, 2024 | 1.150 | 1.230 | 0.9900 | 0.9900 | 5,061,703 | -0.29(-22.66%) |
Mar 14, 2024 | 1.260 | 1.350 | 1.225 | 1.280 | 1,349,304 | +0.05(+4.07%) |
Mar 13, 2024 | 1.220 | 1.265 | 1.190 | 1.230 | 1,277,876 | -0.01(-0.81%) |
Mar 12, 2024 | 1.290 | 1.290 | 1.180 | 1.240 | 1,154,739 | -0.05(-3.88%) |
Mar 11, 2024 | 1.420 | 1.465 | 1.280 | 1.290 | 1,004,998 | -0.14(-9.79%) |
Mar 08, 2024 | 1.490 | 1.580 | 1.430 | 1.430 | 823,571 | -0.03(-2.05%) |
Mar 07, 2024 | 1.450 | 1.560 | 1.420 | 1.460 | 1,316,693 | +0.00(+0.00%) |
Mar 06, 2024 | 1.290 | 1.640 | 1.280 | 1.460 | 1,803,669 | +0.18(+14.06%) |
Mar 05, 2024 | 1.300 | 1.365 | 1.270 | 1.280 | 841,564 | -0.04(-3.03%) |
Mar 04, 2024 | 1.340 | 1.430 | 1.320 | 1.320 | 1,124,135 | +0.00(+0.00%) |
Mar 01, 2024 | 1.260 | 1.350 | 1.230 | 1.320 | 814,258 | +0.04(+3.13%) |
Feb 29, 2024 | 1.250 | 1.390 | 1.250 | 1.280 | 646,862 | +0.05(+4.07%) |
Feb 28, 2024 | 1.330 | 1.360 | 1.230 | 1.230 | 868,775 | -0.06(-4.65%) |
Feb 27, 2024 | 1.100 | 1.320 | 1.100 | 1.290 | 1,831,861 | +0.20(+18.35%) |
Feb 26, 2024 | 1.080 | 1.120 | 1.050 | 1.090 | 744,418 | +0.01(+0.93%) |
Feb 23, 2024 | 1.120 | 1.140 | 1.060 | 1.080 | 1,133,733 | -0.05(-4.42%) |
Feb 22, 2024 | 1.150 | 1.190 | 1.110 | 1.130 | 730,959 | -0.02(-1.74%) |
Feb 21, 2024 | 1.150 | 1.189 | 1.110 | 1.150 | 1,070,623 | +0.02(+1.77%) |
Feb 20, 2024 | 1.230 | 1.240 | 1.110 | 1.130 | 1,397,958 | -0.08(-6.61%) |
Feb 16, 2024 | 1.360 | 1.380 | 1.200 | 1.210 | 1,023,667 | -0.17(-12.32%) |
Feb 15, 2024 | 1.310 | 1.415 | 1.300 | 1.380 | 929,812 | +0.07(+5.34%) |
Feb 14, 2024 | 1.200 | 1.310 | 1.150 | 1.310 | 1,157,557 | +0.13(+11.02%) |
Feb 13, 2024 | 1.300 | 1.320 | 1.180 | 1.180 | 921,739 | -0.22(-15.71%) |
Feb 12, 2024 | 1.340 | 1.480 | 1.320 | 1.400 | 1,766,747 | +0.10(+7.69%) |
Feb 09, 2024 | 1.200 | 1.325 | 1.180 | 1.300 | 1,660,189 | +0.12(+10.17%) |
Feb 08, 2024 | 1.120 | 1.190 | 1.105 | 1.180 | 899,405 | +0.08(+7.27%) |
Feb 07, 2024 | 1.170 | 1.190 | 1.060 | 1.100 | 1,247,338 | -0.07(-5.98%) |
Feb 06, 2024 | 1.150 | 1.190 | 1.105 | 1.170 | 832,209 | +0.02(+1.74%) |
Feb 05, 2024 | 1.270 | 1.270 | 1.140 | 1.150 | 889,775 | -0.15(-11.54%) |
Feb 02, 2024 | 1.310 | 1.330 | 1.260 | 1.300 | 690,406 | -0.04(-2.99%) |