Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.5500 | 0.5789 | 0.5370 | 0.5500 | 85,228 | -0.01(-1.43%) |
Apr 29, 2024 | 0.5680 | 0.5890 | 0.5300 | 0.5580 | 111,178 | -0.01(-2.04%) |
Apr 26, 2024 | 0.5610 | 0.5900 | 0.5450 | 0.5696 | 93,339 | +0.00(+0.28%) |
Apr 25, 2024 | 0.5600 | 0.5800 | 0.5226 | 0.5680 | 137,201 | +0.03(+5.58%) |
Apr 24, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5380 | 217,702 | +0.02(+3.66%) |
Apr 23, 2024 | 0.5297 | 0.5400 | 0.5100 | 0.5190 | 192,413 | -0.02(-3.62%) |
Apr 22, 2024 | 0.5200 | 0.5500 | 0.5100 | 0.5385 | 207,293 | +0.05(+9.90%) |
Apr 19, 2024 | 0.6032 | 0.6445 | 0.4800 | 0.4900 | 657,834 | -0.11(-18.77%) |
Apr 18, 2024 | 0.8000 | 0.8000 | 0.6010 | 0.6032 | 912,055 | -0.16(-21.36%) |
Apr 17, 2024 | 0.7300 | 0.7700 | 0.7250 | 0.7670 | 87,093 | +0.04(+5.07%) |
Apr 16, 2024 | 0.7233 | 0.7736 | 0.7233 | 0.7300 | 126,307 | +0.01(+1.28%) |
Apr 15, 2024 | 0.7800 | 0.7975 | 0.7121 | 0.7208 | 205,065 | -0.05(-6.63%) |
Apr 12, 2024 | 0.8340 | 0.8340 | 0.7708 | 0.7720 | 120,096 | -0.04(-4.95%) |
Apr 11, 2024 | 0.8100 | 0.8150 | 0.8000 | 0.8122 | 59,789 | -0.00(-0.47%) |
Apr 10, 2024 | 0.7660 | 0.8500 | 0.7469 | 0.8160 | 257,119 | +0.03(+3.42%) |
Apr 09, 2024 | 0.7700 | 0.7998 | 0.7515 | 0.7890 | 186,609 | +0.05(+6.62%) |
Apr 08, 2024 | 0.8700 | 0.9056 | 0.7400 | 0.7400 | 739,572 | -0.14(-15.96%) |
Apr 05, 2024 | 0.8800 | 0.9197 | 0.8770 | 0.8805 | 178,864 | +0.00(+0.06%) |
Apr 04, 2024 | 0.9330 | 0.9350 | 0.8800 | 0.8800 | 116,828 | -0.02(-1.83%) |
Apr 03, 2024 | 0.9100 | 0.9400 | 0.8801 | 0.8964 | 66,380 | -0.02(-2.03%) |
Apr 02, 2024 | 0.9400 | 0.9460 | 0.8810 | 0.9150 | 220,114 | -0.02(-1.93%) |
Apr 01, 2024 | 0.9600 | 0.9750 | 0.9120 | 0.9330 | 92,780 | -0.01(-0.74%) |
Mar 28, 2024 | 0.9500 | 0.9325 | 0.9325 | 0.9400 | 102,197 | -0.04(-4.52%) |
Mar 27, 2024 | 0.9573 | 0.9850 | 0.9450 | 0.9845 | 78,199 | +0.03(+2.84%) |
Mar 26, 2024 | 0.9700 | 0.9700 | 0.9197 | 0.9573 | 119,133 | +0.01(+0.77%) |
Mar 25, 2024 | 0.9500 | 0.9774 | 0.9250 | 0.9500 | 286,226 | -0.02(-1.57%) |
Mar 22, 2024 | 0.9700 | 1.065 | 0.9645 | 0.9652 | 348,622 | -0.02(-1.54%) |
Mar 21, 2024 | 1.000 | 1.140 | 0.9715 | 0.9803 | 596,836 | +0.03(+3.19%) |
Mar 20, 2024 | 0.9600 | 0.9700 | 0.9200 | 0.9500 | 135,449 | +0.01(+1.06%) |
Mar 19, 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9400 | 99,452 | +0.01(+1.08%) |
Mar 18, 2024 | 1.020 | 1.020 | 0.9300 | 0.9300 | 181,638 | -0.09(-8.82%) |
Mar 15, 2024 | 1.010 | 1.057 | 1.000 | 1.020 | 119,649 | +0.00(+0.00%) |
Mar 14, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 139,060 | -0.06(-5.56%) |
Mar 13, 2024 | 1.040 | 1.100 | 1.010 | 1.080 | 365,047 | +0.07(+6.93%) |
Mar 12, 2024 | 0.9800 | 1.050 | 0.9807 | 1.010 | 408,019 | -0.07(-6.48%) |
Mar 11, 2024 | 0.9100 | 1.150 | 0.9098 | 1.080 | 1,183,935 | +0.12(+12.50%) |
Mar 08, 2024 | 0.9600 | 0.9800 | 0.8500 | 0.9600 | 1,097,880 | +0.01(+1.05%) |
Mar 07, 2024 | 1.010 | 1.080 | 0.9000 | 0.9500 | 4,548,223 | +0.06(+6.74%) |
Mar 06, 2024 | 0.8700 | 0.9000 | 0.8591 | 0.8900 | 154,154 | +0.01(+1.59%) |
Mar 05, 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8761 | 390,379 | -0.03(-3.73%) |
Mar 04, 2024 | 0.9311 | 0.9500 | 0.8700 | 0.9100 | 380,887 | -0.02(-1.83%) |
Mar 01, 2024 | 1.040 | 1.080 | 0.9100 | 0.9270 | 1,067,863 | -0.03(-3.08%) |
Feb 29, 2024 | 0.8800 | 0.9600 | 0.8568 | 0.9565 | 488,903 | +0.11(+12.36%) |
Feb 28, 2024 | 0.8800 | 0.8800 | 0.8300 | 0.8513 | 217,230 | -0.03(-3.81%) |
Feb 27, 2024 | 0.9206 | 0.9233 | 0.8500 | 0.8850 | 528,818 | -0.06(-6.15%) |
Feb 26, 2024 | 0.9770 | 0.9810 | 0.9200 | 0.9430 | 387,719 | -0.02(-1.79%) |
Feb 23, 2024 | 1.040 | 1.040 | 0.9600 | 0.9602 | 282,217 | -0.09(-8.55%) |
Feb 22, 2024 | 1.060 | 1.070 | 0.9595 | 1.050 | 463,551 | -0.05(-4.55%) |
Feb 21, 2024 | 1.062 | 1.120 | 1.010 | 1.100 | 441,285 | +0.08(+7.84%) |
Feb 20, 2024 | 1.120 | 1.190 | 1.000 | 1.020 | 948,542 | -0.15(-12.82%) |
Feb 16, 2024 | 1.180 | 1.190 | 1.090 | 1.170 | 844,842 | -0.02(-1.68%) |
Feb 15, 2024 | 1.310 | 1.320 | 1.170 | 1.190 | 1,329,560 | -0.14(-10.53%) |
Feb 14, 2024 | 1.500 | 1.620 | 1.200 | 1.330 | 6,421,760 | -0.93(-41.15%) |
Feb 13, 2024 | 5.290 | 6.000 | 2.210 | 2.260 | 86,506,240 | +1.02(+82.26%) |
Feb 12, 2024 | 1.060 | 1.280 | 1.050 | 1.240 | 126,474 | +0.16(+14.81%) |
Feb 09, 2024 | 1.120 | 1.200 | 1.030 | 1.080 | 85,171 | +0.00(+0.00%) |
Feb 08, 2024 | 1.060 | 1.080 | 0.9950 | 1.080 | 48,858 | +0.06(+5.88%) |
Feb 07, 2024 | 1.035 | 1.035 | 0.9900 | 1.020 | 8,146 | +0.02(+2.00%) |
Feb 06, 2024 | 1.030 | 1.030 | 0.9751 | 1.000 | 27,288 | +0.02(+2.03%) |
Feb 05, 2024 | 1.000 | 1.050 | 0.9800 | 0.9801 | 24,457 | -0.02(-1.99%) |
Feb 02, 2024 | 1.047 | 1.047 | 0.9700 | 1.000 | 11,220 | +0.02(+2.04%) |