Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8716 | 0.8880 | 0.8410 | 0.8701 | 13,402,805 | -0.01(-1.56%) |
Apr 29, 2024 | 0.8889 | 0.9201 | 0.8400 | 0.8839 | 18,192,964 | -0.00(-0.41%) |
Apr 26, 2024 | 0.8680 | 0.8889 | 0.8370 | 0.8875 | 15,861,392 | +0.03(+3.15%) |
Apr 25, 2024 | 0.8620 | 0.8787 | 0.7900 | 0.8604 | 27,202,284 | -0.01(-1.09%) |
Apr 24, 2024 | 0.9400 | 0.9900 | 0.8422 | 0.8699 | 24,881,370 | -0.05(-5.47%) |
Apr 23, 2024 | 0.7600 | 0.9990 | 0.7510 | 0.9202 | 63,567,240 | +0.17(+22.38%) |
Apr 22, 2024 | 0.8314 | 0.8400 | 0.7033 | 0.7519 | 52,407,220 | -0.10(-12.17%) |
Apr 19, 2024 | 0.9100 | 0.9314 | 0.7900 | 0.8561 | 39,497,748 | -0.11(-11.74%) |
Apr 18, 2024 | 0.9500 | 0.9997 | 0.9000 | 0.9700 | 25,256,672 | +0.03(+2.90%) |
Apr 17, 2024 | 1.030 | 1.070 | 0.9354 | 0.9427 | 20,008,060 | -0.10(-9.36%) |
Apr 16, 2024 | 1.010 | 1.050 | 0.9800 | 1.040 | 13,463,343 | +0.02(+1.96%) |
Apr 15, 2024 | 1.080 | 1.090 | 0.9701 | 1.020 | 17,479,832 | -0.06(-5.56%) |
Apr 12, 2024 | 1.110 | 1.160 | 1.060 | 1.080 | 8,489,873 | -0.04(-3.57%) |
Apr 11, 2024 | 1.100 | 1.140 | 1.070 | 1.120 | 6,294,036 | +0.02(+1.82%) |
Apr 10, 2024 | 1.140 | 1.150 | 1.040 | 1.100 | 16,095,032 | -0.07(-5.98%) |
Apr 09, 2024 | 1.190 | 1.200 | 1.140 | 1.170 | 10,130,099 | -0.01(-0.85%) |
Apr 08, 2024 | 1.260 | 1.290 | 1.180 | 1.180 | 9,146,305 | -0.06(-4.84%) |
Apr 05, 2024 | 1.270 | 1.275 | 1.230 | 1.240 | 7,919,604 | -0.02(-1.59%) |
Apr 04, 2024 | 1.280 | 1.320 | 1.250 | 1.260 | 8,118,942 | -0.03(-2.33%) |
Apr 03, 2024 | 1.320 | 1.330 | 1.250 | 1.290 | 8,254,857 | -0.02(-1.53%) |
Apr 02, 2024 | 1.400 | 1.405 | 1.310 | 1.310 | 9,061,348 | -0.12(-8.39%) |
Apr 01, 2024 | 1.480 | 1.490 | 1.400 | 1.430 | 6,542,579 | -0.05(-3.38%) |
Mar 28, 2024 | 1.440 | 1.520 | 1.440 | 1.480 | 8,277,866 | +0.02(+1.37%) |
Mar 27, 2024 | 1.390 | 1.470 | 1.360 | 1.460 | 9,053,482 | +0.07(+5.04%) |
Mar 26, 2024 | 1.360 | 1.430 | 1.350 | 1.390 | 7,395,110 | +0.04(+2.96%) |
Mar 25, 2024 | 1.390 | 1.420 | 1.330 | 1.350 | 8,636,082 | -0.03(-2.17%) |
Mar 22, 2024 | 1.420 | 1.420 | 1.370 | 1.380 | 7,343,364 | -0.05(-3.50%) |
Mar 21, 2024 | 1.440 | 1.490 | 1.410 | 1.430 | 6,788,105 | +0.00(+0.00%) |
Mar 20, 2024 | 1.450 | 1.450 | 1.370 | 1.430 | 15,513,265 | +0.03(+2.14%) |
Mar 19, 2024 | 1.510 | 1.530 | 1.380 | 1.400 | 16,530,458 | -0.10(-6.67%) |
Mar 18, 2024 | 1.690 | 1.690 | 1.490 | 1.500 | 20,492,346 | -0.16(-9.64%) |
Mar 15, 2024 | 1.640 | 1.730 | 1.630 | 1.660 | 26,530,668 | +0.03(+1.84%) |
Mar 14, 2024 | 1.690 | 1.690 | 1.620 | 1.630 | 7,883,334 | -0.07(-4.12%) |
Mar 13, 2024 | 1.650 | 1.740 | 1.640 | 1.700 | 7,512,484 | +0.03(+1.80%) |
Mar 12, 2024 | 1.730 | 1.730 | 1.650 | 1.670 | 9,323,514 | -0.06(-3.47%) |
Mar 11, 2024 | 1.730 | 1.820 | 1.730 | 1.730 | 7,146,856 | +0.01(+0.58%) |
Mar 08, 2024 | 1.730 | 1.830 | 1.710 | 1.720 | 9,230,255 | +0.00(+0.00%) |
Mar 07, 2024 | 1.650 | 1.750 | 1.630 | 1.720 | 10,506,620 | +0.09(+5.52%) |
Mar 06, 2024 | 1.640 | 1.690 | 1.590 | 1.630 | 9,866,536 | +0.03(+1.87%) |
Mar 05, 2024 | 1.610 | 1.660 | 1.580 | 1.600 | 7,574,406 | -0.01(-0.62%) |
Mar 04, 2024 | 1.710 | 1.710 | 1.580 | 1.610 | 12,423,771 | -0.08(-4.73%) |
Mar 01, 2024 | 1.740 | 1.770 | 1.680 | 1.690 | 9,214,529 | -0.05(-2.87%) |
Feb 29, 2024 | 1.800 | 1.810 | 1.720 | 1.740 | 6,945,822 | -0.01(-0.57%) |
Feb 28, 2024 | 1.810 | 1.850 | 1.700 | 1.750 | 11,452,301 | -0.15(-7.89%) |
Feb 27, 2024 | 1.770 | 1.949 | 1.770 | 1.900 | 15,242,079 | +0.12(+6.74%) |
Feb 26, 2024 | 1.690 | 1.780 | 1.635 | 1.780 | 8,305,276 | +0.13(+7.88%) |
Feb 23, 2024 | 1.700 | 1.730 | 1.610 | 1.650 | 9,223,271 | -0.02(-1.20%) |
Feb 22, 2024 | 1.790 | 1.810 | 1.650 | 1.670 | 10,926,291 | -0.09(-5.11%) |
Feb 21, 2024 | 1.790 | 1.800 | 1.740 | 1.760 | 6,396,056 | -0.05(-2.76%) |
Feb 20, 2024 | 1.840 | 1.880 | 1.790 | 1.810 | 6,604,048 | -0.04(-2.16%) |
Feb 16, 2024 | 1.880 | 1.910 | 1.835 | 1.850 | 6,947,761 | -0.07(-3.65%) |
Feb 15, 2024 | 1.920 | 1.980 | 1.860 | 1.920 | 8,393,916 | -0.03(-1.54%) |
Feb 14, 2024 | 1.750 | 1.960 | 1.750 | 1.950 | 8,550,677 | +0.23(+13.37%) |
Feb 13, 2024 | 1.780 | 1.800 | 1.680 | 1.720 | 10,340,710 | -0.15(-8.02%) |
Feb 12, 2024 | 1.790 | 1.920 | 1.760 | 1.870 | 9,538,792 | +0.08(+4.47%) |
Feb 09, 2024 | 1.780 | 1.810 | 1.720 | 1.790 | 6,325,558 | +0.03(+1.70%) |
Feb 08, 2024 | 1.790 | 1.810 | 1.750 | 1.760 | 5,200,896 | -0.01(-0.56%) |
Feb 07, 2024 | 1.820 | 1.820 | 1.740 | 1.770 | 6,264,293 | -0.04(-2.21%) |
Feb 06, 2024 | 1.650 | 1.810 | 1.650 | 1.810 | 9,316,113 | +0.15(+9.04%) |
Feb 05, 2024 | 1.760 | 1.760 | 1.650 | 1.660 | 7,434,557 | -0.08(-4.60%) |
Feb 02, 2024 | 1.760 | 1.770 | 1.700 | 1.740 | 8,077,527 | -0.05(-2.79%) |