Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.7523 | 0.7790 | 0.6753 | 0.7083 | 798,088 | -0.03(-3.97%) |
Apr 23, 2024 | 0.7500 | 0.7980 | 0.7170 | 0.7376 | 1,208,883 | -0.01(-0.73%) |
Apr 22, 2024 | 0.7980 | 0.8299 | 0.7153 | 0.7430 | 1,300,570 | -0.04(-5.21%) |
Apr 19, 2024 | 0.8000 | 0.8499 | 0.7690 | 0.7838 | 668,635 | -0.02(-2.75%) |
Apr 18, 2024 | 0.8200 | 0.8590 | 0.7901 | 0.8060 | 768,384 | -0.01(-1.71%) |
Apr 17, 2024 | 0.8293 | 0.8555 | 0.8000 | 0.8200 | 936,590 | -0.00(-0.10%) |
Apr 16, 2024 | 0.8300 | 0.8671 | 0.8084 | 0.8208 | 771,055 | -0.04(-4.35%) |
Apr 15, 2024 | 0.9000 | 0.9020 | 0.8300 | 0.8581 | 915,638 | -0.04(-4.14%) |
Apr 12, 2024 | 0.9500 | 0.9937 | 0.8802 | 0.8952 | 1,377,573 | -0.07(-7.47%) |
Apr 11, 2024 | 0.9900 | 1.008 | 0.9501 | 0.9675 | 1,579,711 | -0.03(-3.22%) |
Apr 10, 2024 | 0.9900 | 1.020 | 0.9600 | 0.9997 | 740,678 | -0.00(-0.03%) |
Apr 09, 2024 | 1.100 | 1.100 | 0.9800 | 1.000 | 3,137,369 | -0.08(-7.41%) |
Apr 08, 2024 | 1.050 | 1.080 | 1.000 | 1.080 | 940,709 | +0.05(+4.85%) |
Apr 05, 2024 | 1.100 | 1.120 | 1.030 | 1.030 | 1,661,116 | -0.04(-3.74%) |
Apr 04, 2024 | 1.130 | 1.160 | 1.070 | 1.070 | 3,480,819 | -0.04(-3.60%) |
Apr 03, 2024 | 1.150 | 1.150 | 1.080 | 1.110 | 2,932,716 | -0.04(-3.48%) |
Apr 02, 2024 | 1.220 | 1.250 | 1.140 | 1.150 | 1,248,635 | -0.12(-9.45%) |
Apr 01, 2024 | 1.180 | 1.280 | 1.110 | 1.270 | 1,479,724 | +0.09(+7.63%) |
Mar 28, 2024 | 1.200 | 1.200 | 1.190 | 1.180 | 1,068,353 | +0.01(+0.85%) |
Mar 27, 2024 | 1.230 | 1.230 | 1.110 | 1.170 | 2,222,234 | -0.06(-4.88%) |
Mar 26, 2024 | 1.290 | 1.306 | 1.230 | 1.230 | 1,604,673 | -0.08(-6.11%) |
Mar 25, 2024 | 1.330 | 1.360 | 1.310 | 1.310 | 920,485 | -0.04(-2.96%) |
Mar 22, 2024 | 1.350 | 1.400 | 1.310 | 1.350 | 1,088,758 | +0.03(+2.27%) |
Mar 21, 2024 | 1.340 | 1.370 | 1.315 | 1.320 | 797,133 | -0.03(-2.22%) |
Mar 20, 2024 | 1.370 | 1.375 | 1.290 | 1.350 | 1,276,322 | -0.04(-2.88%) |
Mar 19, 2024 | 1.340 | 1.440 | 1.340 | 1.390 | 1,042,996 | +0.01(+0.72%) |
Mar 18, 2024 | 1.450 | 1.450 | 1.270 | 1.380 | 1,581,140 | -0.08(-5.48%) |
Mar 15, 2024 | 1.420 | 1.500 | 1.418 | 1.460 | 1,542,836 | +0.06(+4.29%) |
Mar 14, 2024 | 1.450 | 1.480 | 1.380 | 1.400 | 720,698 | -0.03(-2.10%) |
Mar 13, 2024 | 1.450 | 1.560 | 1.390 | 1.430 | 1,426,537 | +0.03(+2.14%) |
Mar 12, 2024 | 1.390 | 1.450 | 1.340 | 1.400 | 985,468 | +0.06(+4.48%) |
Mar 11, 2024 | 1.350 | 1.410 | 1.320 | 1.340 | 4,694,031 | -0.04(-2.90%) |
Mar 08, 2024 | 1.450 | 1.470 | 1.360 | 1.380 | 1,074,083 | -0.01(-0.72%) |
Mar 07, 2024 | 1.510 | 1.600 | 1.390 | 1.390 | 1,072,308 | -0.12(-7.95%) |
Mar 06, 2024 | 1.450 | 1.550 | 1.430 | 1.510 | 1,420,944 | +0.06(+4.14%) |
Mar 05, 2024 | 1.410 | 1.475 | 1.370 | 1.450 | 1,137,598 | +0.00(+0.00%) |
Mar 04, 2024 | 1.400 | 1.460 | 1.330 | 1.450 | 1,066,043 | +0.07(+5.07%) |
Mar 01, 2024 | 1.400 | 1.470 | 1.310 | 1.380 | 1,760,714 | -0.03(-2.13%) |
Feb 29, 2024 | 1.400 | 1.500 | 1.360 | 1.410 | 2,325,261 | +0.05(+3.68%) |
Feb 28, 2024 | 1.260 | 1.390 | 1.200 | 1.360 | 1,691,504 | +0.13(+10.57%) |
Feb 27, 2024 | 1.280 | 1.330 | 1.200 | 1.230 | 852,589 | -0.04(-3.15%) |
Feb 26, 2024 | 1.300 | 1.345 | 1.230 | 1.270 | 1,530,738 | -0.03(-2.31%) |
Feb 23, 2024 | 1.140 | 1.300 | 1.080 | 1.300 | 1,391,745 | +0.14(+12.07%) |
Feb 22, 2024 | 1.240 | 1.250 | 1.120 | 1.160 | 893,435 | -0.06(-4.92%) |
Feb 21, 2024 | 1.280 | 1.300 | 1.140 | 1.220 | 2,656,055 | -0.04(-3.17%) |
Feb 20, 2024 | 1.150 | 1.330 | 1.110 | 1.260 | 3,472,522 | +0.18(+16.67%) |
Feb 16, 2024 | 1.060 | 1.170 | 0.9992 | 1.080 | 2,626,507 | +0.05(+4.85%) |
Feb 15, 2024 | 0.9700 | 1.050 | 0.9501 | 1.030 | 1,228,086 | +0.06(+6.47%) |
Feb 14, 2024 | 0.9600 | 0.9749 | 0.9181 | 0.9674 | 1,016,099 | +0.02(+2.15%) |
Feb 13, 2024 | 0.8600 | 0.9500 | 0.8280 | 0.9470 | 783,580 | +0.07(+7.61%) |
Feb 12, 2024 | 0.8700 | 0.9500 | 0.8510 | 0.8800 | 2,939,116 | +0.01(+1.15%) |
Feb 09, 2024 | 0.8500 | 0.8860 | 0.8420 | 0.8700 | 812,527 | +0.01(+1.05%) |
Feb 08, 2024 | 0.8500 | 0.8799 | 0.8381 | 0.8610 | 230,255 | -0.01(-1.03%) |
Feb 07, 2024 | 0.8500 | 0.8900 | 0.8265 | 0.8700 | 831,561 | +0.01(+0.58%) |
Feb 06, 2024 | 0.8330 | 0.8699 | 0.8316 | 0.8650 | 238,656 | +0.03(+3.80%) |
Feb 05, 2024 | 0.8214 | 0.8565 | 0.7822 | 0.8333 | 237,141 | +0.00(+0.36%) |
Feb 02, 2024 | 0.8111 | 0.8689 | 0.7730 | 0.8303 | 306,406 | +0.00(+0.16%) |