Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.5400 | 0.5489 | 0.5229 | 0.5280 | 1,234,964 | -0.01(-2.13%) |
Apr 25, 2024 | 0.5200 | 0.5492 | 0.5102 | 0.5395 | 1,804,567 | +0.01(+1.07%) |
Apr 24, 2024 | 0.5400 | 0.5663 | 0.5308 | 0.5338 | 2,570,926 | -0.01(-1.62%) |
Apr 23, 2024 | 0.5496 | 0.5900 | 0.5400 | 0.5426 | 2,403,601 | -0.01(-1.76%) |
Apr 22, 2024 | 0.5571 | 0.5956 | 0.5300 | 0.5523 | 2,592,758 | +0.01(+1.04%) |
Apr 19, 2024 | 0.5150 | 0.5650 | 0.5150 | 0.5466 | 2,065,627 | +0.03(+5.54%) |
Apr 18, 2024 | 0.5173 | 0.5400 | 0.5130 | 0.5179 | 2,204,419 | +0.00(+0.78%) |
Apr 17, 2024 | 0.5223 | 0.5342 | 0.5010 | 0.5139 | 3,628,471 | -0.00(-0.27%) |
Apr 16, 2024 | 0.5810 | 0.5810 | 0.5130 | 0.5153 | 4,198,785 | -0.04(-7.55%) |
Apr 15, 2024 | 0.5956 | 0.6132 | 0.5404 | 0.5574 | 6,151,439 | -0.02(-3.11%) |
Apr 12, 2024 | 0.6300 | 0.6390 | 0.5672 | 0.5753 | 2,835,586 | -0.06(-8.94%) |
Apr 11, 2024 | 0.6633 | 0.6675 | 0.6152 | 0.6318 | 2,891,714 | -0.03(-4.96%) |
Apr 10, 2024 | 0.6752 | 0.6964 | 0.6490 | 0.6648 | 5,083,825 | -0.06(-7.74%) |
Apr 09, 2024 | 0.7163 | 0.7570 | 0.7067 | 0.7206 | 3,378,293 | -0.00(-0.55%) |
Apr 08, 2024 | 0.7337 | 0.7628 | 0.7200 | 0.7246 | 5,333,438 | +0.00(+0.64%) |
Apr 05, 2024 | 0.7800 | 0.7941 | 0.7200 | 0.7200 | 2,720,191 | -0.08(-10.12%) |
Apr 04, 2024 | 0.7450 | 0.8587 | 0.7450 | 0.8011 | 2,762,635 | +0.04(+5.41%) |
Apr 03, 2024 | 0.7724 | 0.7900 | 0.7330 | 0.7600 | 2,855,948 | +0.00(+0.25%) |
Apr 02, 2024 | 0.7500 | 0.7989 | 0.7311 | 0.7581 | 6,408,368 | -0.01(-1.74%) |
Apr 01, 2024 | 0.8229 | 0.8314 | 0.7520 | 0.7715 | 7,126,518 | -0.04(-4.84%) |
Mar 28, 2024 | 0.8581 | 0.8256 | 0.7901 | 0.8107 | 2,532,388 | -0.05(-6.01%) |
Mar 27, 2024 | 0.8600 | 0.8772 | 0.8253 | 0.8625 | 1,346,879 | +0.02(+2.95%) |
Mar 26, 2024 | 0.8500 | 0.8600 | 0.8206 | 0.8378 | 1,532,286 | +0.01(+0.94%) |
Mar 25, 2024 | 0.8946 | 0.9023 | 0.8300 | 0.8300 | 1,436,941 | -0.05(-5.81%) |
Mar 22, 2024 | 0.9071 | 0.9195 | 0.8800 | 0.8812 | 1,187,077 | -0.03(-3.36%) |
Mar 21, 2024 | 0.9082 | 0.9399 | 0.8831 | 0.9118 | 2,364,706 | +0.01(+1.49%) |
Mar 20, 2024 | 0.8655 | 0.9198 | 0.8365 | 0.8984 | 1,163,005 | +0.04(+4.21%) |
Mar 19, 2024 | 0.8680 | 0.8999 | 0.8320 | 0.8621 | 3,181,618 | -0.01(-0.67%) |
Mar 18, 2024 | 0.8858 | 0.9099 | 0.8390 | 0.8679 | 1,998,563 | -0.02(-2.52%) |
Mar 15, 2024 | 0.8837 | 0.9219 | 0.8510 | 0.8903 | 3,169,591 | +0.01(+1.16%) |
Mar 14, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8801 | 1,913,475 | -0.06(-6.70%) |
Mar 13, 2024 | 0.9200 | 0.9650 | 0.9100 | 0.9433 | 2,197,211 | +0.03(+3.66%) |
Mar 12, 2024 | 1.020 | 1.020 | 0.9000 | 0.9100 | 4,820,532 | -0.09(-9.00%) |
Mar 11, 2024 | 1.030 | 1.060 | 1.000 | 1.000 | 663,416 | -0.03(-2.91%) |
Mar 08, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 722,373 | -0.02(-1.90%) |
Mar 07, 2024 | 1.010 | 1.080 | 1.010 | 1.050 | 981,691 | +0.04(+3.96%) |
Mar 06, 2024 | 1.020 | 1.030 | 0.9911 | 1.010 | 1,047,705 | -0.02(-1.94%) |
Mar 05, 2024 | 1.020 | 1.040 | 1.000 | 1.030 | 1,214,529 | +0.00(+0.00%) |
Mar 04, 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 1,291,705 | -0.03(-2.83%) |
Mar 01, 2024 | 1.060 | 1.090 | 1.060 | 1.060 | 951,420 | -0.02(-1.85%) |
Feb 29, 2024 | 1.090 | 1.120 | 1.060 | 1.080 | 1,262,318 | +0.03(+2.86%) |
Feb 28, 2024 | 1.060 | 1.100 | 1.050 | 1.050 | 989,672 | -0.04(-3.67%) |
Feb 27, 2024 | 1.100 | 1.130 | 1.080 | 1.090 | 756,658 | +0.02(+1.87%) |
Feb 26, 2024 | 1.060 | 1.120 | 1.040 | 1.070 | 986,840 | +0.01(+0.94%) |
Feb 23, 2024 | 1.090 | 1.105 | 1.050 | 1.060 | 2,588,979 | -0.02(-1.85%) |
Feb 22, 2024 | 1.170 | 1.190 | 1.070 | 1.080 | 2,773,200 | -0.07(-6.09%) |
Feb 21, 2024 | 1.200 | 1.240 | 1.150 | 1.150 | 1,093,017 | -0.11(-8.73%) |
Feb 20, 2024 | 1.320 | 1.320 | 1.245 | 1.260 | 1,105,767 | -0.02(-1.56%) |
Feb 16, 2024 | 1.320 | 1.355 | 1.250 | 1.280 | 2,037,971 | -0.03(-2.29%) |
Feb 15, 2024 | 1.230 | 1.450 | 1.210 | 1.310 | 3,961,079 | +0.20(+18.02%) |
Feb 14, 2024 | 1.100 | 1.118 | 1.070 | 1.110 | 1,039,167 | +0.05(+4.72%) |
Feb 13, 2024 | 1.150 | 1.150 | 1.060 | 1.060 | 1,256,216 | -0.10(-8.62%) |
Feb 12, 2024 | 1.100 | 1.190 | 1.100 | 1.160 | 1,129,540 | +0.06(+5.45%) |
Feb 09, 2024 | 1.100 | 1.110 | 1.050 | 1.100 | 875,060 | +0.02(+1.85%) |
Feb 08, 2024 | 1.040 | 1.090 | 1.040 | 1.080 | 877,771 | +0.02(+1.89%) |
Feb 07, 2024 | 1.060 | 1.100 | 1.035 | 1.060 | 956,710 | -0.01(-0.93%) |
Feb 06, 2024 | 1.020 | 1.085 | 1.020 | 1.070 | 1,224,544 | +0.04(+3.88%) |
Feb 05, 2024 | 1.060 | 1.070 | 1.010 | 1.030 | 1,469,926 | -0.02(-1.90%) |
Feb 02, 2024 | 1.080 | 1.090 | 1.030 | 1.050 | 945,442 | -0.04(-3.67%) |