Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 0.5800 | 0.5989 | 0.5700 | 0.5885 | 124,997 | +0.02(+3.23%) |
Apr 26, 2024 | 0.5773 | 0.5788 | 0.5458 | 0.5701 | 70,415 | -0.01(-0.94%) |
Apr 25, 2024 | 0.5500 | 0.5790 | 0.5390 | 0.5755 | 165,059 | +0.02(+3.32%) |
Apr 24, 2024 | 0.5600 | 0.5850 | 0.5300 | 0.5570 | 178,747 | -0.02(-3.45%) |
Apr 23, 2024 | 0.6100 | 0.6260 | 0.5620 | 0.5769 | 175,310 | -0.01(-2.40%) |
Apr 22, 2024 | 0.6533 | 0.6930 | 0.5710 | 0.5911 | 281,320 | -0.06(-9.41%) |
Apr 19, 2024 | 0.6900 | 0.7123 | 0.6400 | 0.6525 | 119,833 | -0.05(-6.60%) |
Apr 18, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6986 | 124,148 | -0.02(-2.35%) |
Apr 17, 2024 | 0.7095 | 0.7155 | 0.6700 | 0.7154 | 351,107 | -0.02(-3.32%) |
Apr 16, 2024 | 0.7500 | 0.7599 | 0.7105 | 0.7400 | 295,494 | -0.01(-1.33%) |
Apr 15, 2024 | 0.7750 | 0.7800 | 0.7400 | 0.7500 | 96,421 | -0.02(-2.84%) |
Apr 12, 2024 | 0.7700 | 0.7800 | 0.7400 | 0.7719 | 195,519 | +0.01(+1.57%) |
Apr 11, 2024 | 0.7300 | 0.7690 | 0.7100 | 0.7600 | 141,658 | +0.03(+4.11%) |
Apr 10, 2024 | 0.7600 | 0.7726 | 0.7200 | 0.7300 | 242,097 | -0.04(-5.19%) |
Apr 09, 2024 | 0.8400 | 0.8499 | 0.7601 | 0.7700 | 362,127 | -0.06(-7.23%) |
Apr 08, 2024 | 0.8500 | 0.8705 | 0.8300 | 0.8300 | 389,091 | -0.02(-2.64%) |
Apr 05, 2024 | 0.8790 | 0.8790 | 0.8120 | 0.8525 | 393,566 | -0.02(-1.85%) |
Apr 04, 2024 | 0.8243 | 0.8895 | 0.8200 | 0.8686 | 507,781 | +0.01(+1.08%) |
Apr 03, 2024 | 0.9800 | 1.020 | 0.8400 | 0.8593 | 792,271 | -0.16(-15.75%) |
Apr 02, 2024 | 1.220 | 1.230 | 0.9700 | 1.020 | 446,853 | -0.22(-17.74%) |
Apr 01, 2024 | 1.450 | 1.475 | 1.220 | 1.240 | 283,784 | -0.25(-16.78%) |
Mar 28, 2024 | 1.530 | 1.530 | 1.490 | 1.490 | 87,305 | -0.07(-4.49%) |
Mar 27, 2024 | 1.580 | 1.620 | 1.550 | 1.560 | 190,072 | -0.02(-1.27%) |
Mar 26, 2024 | 1.640 | 1.650 | 1.470 | 1.580 | 253,938 | -0.18(-10.23%) |
Mar 25, 2024 | 1.810 | 1.810 | 1.730 | 1.760 | 55,541 | -0.06(-3.30%) |
Mar 22, 2024 | 1.680 | 1.870 | 1.645 | 1.820 | 139,124 | +0.17(+10.30%) |
Mar 21, 2024 | 1.630 | 1.680 | 1.600 | 1.650 | 48,088 | +0.08(+5.10%) |
Mar 20, 2024 | 1.550 | 1.627 | 1.540 | 1.570 | 45,831 | -0.02(-1.26%) |
Mar 19, 2024 | 1.620 | 1.636 | 1.560 | 1.590 | 42,380 | -0.04(-2.45%) |
Mar 18, 2024 | 1.610 | 1.756 | 1.610 | 1.630 | 37,195 | +0.01(+0.62%) |
Mar 15, 2024 | 1.630 | 1.742 | 1.610 | 1.620 | 70,232 | -0.01(-0.92%) |
Mar 14, 2024 | 1.840 | 1.840 | 1.620 | 1.635 | 80,026 | -0.19(-10.16%) |
Mar 13, 2024 | 1.820 | 1.860 | 1.800 | 1.820 | 38,432 | -0.02(-1.09%) |
Mar 12, 2024 | 1.930 | 1.930 | 1.815 | 1.840 | 38,422 | -0.01(-0.54%) |
Mar 11, 2024 | 1.890 | 1.950 | 1.800 | 1.850 | 114,245 | +0.00(+0.00%) |
Mar 08, 2024 | 1.850 | 1.915 | 1.830 | 1.850 | 120,171 | -0.07(-3.65%) |
Mar 07, 2024 | 1.740 | 2.000 | 1.730 | 1.920 | 288,385 | +0.15(+8.47%) |
Mar 06, 2024 | 1.680 | 1.800 | 1.650 | 1.770 | 96,246 | +0.09(+5.36%) |
Mar 05, 2024 | 1.750 | 1.778 | 1.680 | 1.680 | 47,063 | -0.09(-5.08%) |
Mar 04, 2024 | 1.690 | 1.846 | 1.615 | 1.770 | 177,981 | +0.09(+5.36%) |
Mar 01, 2024 | 1.730 | 1.739 | 1.670 | 1.680 | 102,142 | -0.08(-4.55%) |
Feb 29, 2024 | 1.750 | 1.810 | 1.660 | 1.760 | 838,770 | +0.12(+7.32%) |
Feb 28, 2024 | 1.690 | 1.740 | 1.610 | 1.640 | 113,144 | -0.10(-5.75%) |
Feb 27, 2024 | 1.770 | 1.775 | 1.700 | 1.740 | 41,213 | +0.00(+0.00%) |
Feb 26, 2024 | 1.730 | 1.769 | 1.710 | 1.740 | 73,582 | +0.00(+0.00%) |
Feb 23, 2024 | 1.670 | 1.820 | 1.600 | 1.740 | 195,723 | +0.03(+1.75%) |
Feb 22, 2024 | 1.810 | 1.820 | 1.690 | 1.710 | 147,801 | -0.11(-6.04%) |
Feb 21, 2024 | 1.910 | 1.958 | 1.785 | 1.820 | 90,938 | -0.06(-3.19%) |
Feb 20, 2024 | 2.000 | 2.000 | 1.825 | 1.880 | 69,748 | -0.05(-2.59%) |
Feb 16, 2024 | 2.040 | 2.047 | 1.910 | 1.930 | 79,087 | -0.08(-3.98%) |
Feb 15, 2024 | 2.010 | 2.056 | 2.000 | 2.010 | 87,674 | +0.00(+0.00%) |
Feb 14, 2024 | 2.000 | 2.050 | 1.980 | 2.010 | 94,156 | -0.01(-0.50%) |
Feb 13, 2024 | 2.200 | 2.200 | 1.990 | 2.020 | 151,449 | -0.18(-8.18%) |
Feb 12, 2024 | 2.050 | 2.270 | 2.030 | 2.200 | 445,690 | +0.17(+8.37%) |
Feb 09, 2024 | 2.010 | 2.140 | 2.000 | 2.030 | 193,752 | +0.07(+3.57%) |
Feb 08, 2024 | 2.230 | 2.237 | 1.960 | 1.960 | 378,169 | -0.27(-12.11%) |
Feb 07, 2024 | 2.430 | 2.430 | 2.130 | 2.230 | 314,237 | -0.14(-5.91%) |
Feb 06, 2024 | 2.340 | 2.480 | 2.340 | 2.370 | 139,351 | -0.02(-0.84%) |
Feb 05, 2024 | 2.430 | 2.500 | 2.340 | 2.390 | 198,236 | -0.09(-3.63%) |
Feb 02, 2024 | 2.500 | 2.750 | 2.250 | 2.480 | 781,463 | -0.04(-1.59%) |