Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.280 | 1.310 | 1.260 | 1.300 | 73,332 | -0.01(-0.76%) |
Apr 29, 2024 | 1.280 | 1.310 | 1.220 | 1.310 | 64,876 | +0.06(+4.38%) |
Apr 26, 2024 | 1.240 | 1.310 | 1.180 | 1.255 | 151,542 | +0.01(+1.21%) |
Apr 25, 2024 | 1.240 | 1.240 | 1.170 | 1.240 | 68,037 | +0.02(+1.64%) |
Apr 24, 2024 | 1.220 | 1.230 | 1.200 | 1.220 | 5,823 | -0.02(-1.61%) |
Apr 23, 2024 | 1.310 | 1.310 | 1.240 | 1.240 | 17,523 | -0.08(-6.06%) |
Apr 22, 2024 | 1.150 | 1.320 | 1.150 | 1.320 | 138,696 | +0.16(+13.79%) |
Apr 19, 2024 | 1.220 | 1.220 | 1.093 | 1.160 | 43,682 | -0.04(-3.33%) |
Apr 18, 2024 | 1.200 | 1.215 | 1.140 | 1.200 | 42,996 | +0.03(+2.56%) |
Apr 17, 2024 | 1.140 | 1.190 | 1.120 | 1.170 | 115,487 | +0.02(+2.18%) |
Apr 16, 2024 | 1.100 | 1.150 | 1.070 | 1.145 | 76,707 | +0.04(+4.09%) |
Apr 15, 2024 | 1.150 | 1.150 | 1.100 | 1.100 | 26,846 | -0.07(-5.98%) |
Apr 12, 2024 | 1.140 | 1.230 | 1.130 | 1.170 | 77,942 | +0.03(+2.63%) |
Apr 11, 2024 | 1.110 | 1.170 | 1.100 | 1.140 | 72,446 | +0.06(+5.56%) |
Apr 10, 2024 | 1.137 | 1.137 | 1.080 | 1.080 | 33,411 | -0.06(-5.00%) |
Apr 09, 2024 | 1.175 | 1.175 | 1.127 | 1.137 | 46,708 | +0.03(+2.56%) |
Apr 08, 2024 | 1.118 | 1.175 | 1.089 | 1.108 | 75,352 | +0.01(+0.86%) |
Apr 05, 2024 | 1.080 | 1.118 | 1.071 | 1.099 | 32,719 | +0.00(+0.00%) |
Apr 04, 2024 | 1.099 | 1.156 | 1.052 | 1.099 | 46,262 | +0.00(+0.00%) |
Apr 03, 2024 | 1.071 | 1.165 | 1.061 | 1.099 | 124,133 | +0.02(+1.75%) |
Apr 02, 2024 | 1.023 | 1.080 | 1.004 | 1.080 | 117,265 | +0.00(+0.00%) |
Apr 01, 2024 | 1.042 | 1.080 | 1.042 | 1.080 | 95,218 | +0.05(+4.59%) |
Mar 28, 2024 | 1.042 | 1.042 | 1.014 | 1.033 | 104,098 | +0.01(+0.93%) |
Mar 27, 2024 | 1.033 | 1.033 | 1.006 | 1.023 | 59,629 | +0.01(+0.94%) |
Mar 26, 2024 | 0.9947 | 1.033 | 0.9758 | 1.014 | 155,684 | +0.02(+1.90%) |
Mar 25, 2024 | 0.9947 | 1.004 | 0.9758 | 0.9947 | 80,719 | -0.01(-0.94%) |
Mar 22, 2024 | 0.9758 | 1.014 | 0.9568 | 1.004 | 74,300 | +0.02(+1.92%) |
Mar 21, 2024 | 0.9947 | 1.014 | 0.9568 | 0.9853 | 71,927 | -0.01(-0.95%) |
Mar 20, 2024 | 0.9853 | 0.9947 | 0.9663 | 0.9947 | 125,478 | +0.01(+0.96%) |
Mar 19, 2024 | 0.9570 | 0.9947 | 0.9284 | 0.9853 | 176,504 | +0.03(+2.97%) |
Mar 18, 2024 | 0.9379 | 0.9758 | 0.9379 | 0.9568 | 121,613 | +0.01(+1.00%) |
Mar 15, 2024 | 0.9568 | 0.9568 | 0.9284 | 0.9474 | 68,324 | +0.00(+0.00%) |
Mar 14, 2024 | 0.9663 | 0.9663 | 0.8221 | 0.9474 | 163,350 | -0.05(-4.76%) |
Mar 13, 2024 | 0.9947 | 1.012 | 0.9568 | 0.9947 | 67,699 | +0.00(+0.00%) |
Mar 12, 2024 | 0.9853 | 1.014 | 0.9853 | 0.9947 | 57,979 | +0.00(+0.00%) |
Mar 11, 2024 | 0.9853 | 1.014 | 0.9758 | 0.9947 | 86,284 | -0.01(-0.94%) |
Mar 08, 2024 | 0.9947 | 1.023 | 0.9853 | 1.004 | 40,483 | +0.02(+1.92%) |
Mar 07, 2024 | 1.023 | 1.042 | 0.9853 | 0.9853 | 29,914 | +0.00(+0.00%) |
Mar 06, 2024 | 0.9853 | 1.042 | 0.9853 | 0.9853 | 39,887 | +0.00(+0.00%) |
Mar 05, 2024 | 1.033 | 1.052 | 0.9853 | 0.9853 | 18,093 | -0.03(-2.80%) |
Mar 04, 2024 | 1.071 | 1.071 | 0.9947 | 1.014 | 125,296 | -0.04(-3.60%) |
Mar 01, 2024 | 1.080 | 1.082 | 0.9758 | 1.052 | 175,056 | -0.04(-3.48%) |
Feb 29, 2024 | 1.080 | 1.118 | 1.042 | 1.089 | 194,505 | +0.04(+3.60%) |
Feb 28, 2024 | 1.080 | 1.089 | 1.042 | 1.052 | 79,299 | -0.05(-4.31%) |
Feb 27, 2024 | 1.033 | 1.131 | 1.033 | 1.099 | 79,030 | +0.02(+1.75%) |
Feb 26, 2024 | 1.184 | 1.184 | 1.061 | 1.080 | 56,255 | -0.03(-2.56%) |
Feb 23, 2024 | 1.052 | 1.127 | 1.033 | 1.108 | 111,265 | +0.05(+4.46%) |
Feb 22, 2024 | 1.061 | 1.117 | 1.042 | 1.061 | 168,993 | -0.02(-1.75%) |
Feb 21, 2024 | 1.042 | 1.089 | 0.9947 | 1.080 | 124,759 | +0.05(+5.07%) |
Feb 20, 2024 | 1.042 | 1.066 | 0.9947 | 1.028 | 140,139 | -0.04(-3.98%) |
Feb 16, 2024 | 0.9947 | 1.118 | 0.9758 | 1.071 | 218,455 | +0.09(+9.71%) |
Feb 15, 2024 | 0.9568 | 0.9758 | 0.9474 | 0.9758 | 101,065 | +0.02(+1.98%) |
Feb 14, 2024 | 0.9379 | 0.9663 | 0.9379 | 0.9568 | 59,141 | +0.01(+1.00%) |
Feb 13, 2024 | 0.9379 | 0.9758 | 0.9379 | 0.9474 | 61,919 | -0.01(-0.99%) |
Feb 12, 2024 | 0.9663 | 0.9945 | 0.9474 | 0.9568 | 86,954 | -0.02(-1.94%) |
Feb 09, 2024 | 0.9474 | 0.9947 | 0.9474 | 0.9758 | 57,544 | +0.00(+0.00%) |
Feb 08, 2024 | 0.9568 | 0.9805 | 0.9474 | 0.9758 | 96,933 | +0.01(+0.98%) |
Feb 07, 2024 | 0.9474 | 0.9853 | 0.9474 | 0.9663 | 77,896 | +0.02(+2.00%) |
Feb 06, 2024 | 0.9189 | 0.9663 | 0.9189 | 0.9474 | 101,653 | +0.01(+1.01%) |
Feb 05, 2024 | 0.9284 | 0.9568 | 0.9095 | 0.9379 | 39,642 | +0.01(+1.02%) |
Feb 02, 2024 | 0.9568 | 0.9652 | 0.9284 | 0.9284 | 65,974 | -0.05(-4.85%) |