Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.310 | 1.350 | 1.280 | 1.320 | 43,160 | +0.01(+0.76%) |
May 23, 2024 | 1.280 | 1.310 | 1.260 | 1.310 | 98,605 | +0.03(+2.34%) |
May 22, 2024 | 1.370 | 1.370 | 1.280 | 1.280 | 97,227 | -0.07(-5.19%) |
May 21, 2024 | 1.380 | 1.400 | 1.320 | 1.350 | 347,557 | -0.02(-1.46%) |
May 17, 2024 | 1.370 | 0 | +0.02(+1.48%) | |||
May 16, 2024 | 1.220 | 1.430 | 1.200 | 1.350 | 288,287 | +0.14(+11.57%) |
May 15, 2024 | 1.190 | 1.250 | 1.150 | 1.210 | 203,621 | +0.02(+1.68%) |
May 14, 2024 | 1.170 | 1.210 | 1.110 | 1.190 | 68,882 | +0.02(+1.71%) |
May 13, 2024 | 1.240 | 1.260 | 1.165 | 1.170 | 121,896 | -0.05(-4.10%) |
May 10, 2024 | 1.210 | 1.240 | 1.180 | 1.220 | 136,926 | +0.03(+2.52%) |
May 09, 2024 | 1.120 | 1.200 | 1.120 | 1.190 | 73,253 | +0.07(+6.25%) |
May 08, 2024 | 1.160 | 1.190 | 1.090 | 1.120 | 81,581 | -0.07(-5.88%) |
May 07, 2024 | 1.120 | 1.190 | 1.120 | 1.190 | 49,650 | +0.03(+2.59%) |
May 06, 2024 | 1.050 | 1.160 | 1.050 | 1.160 | 138,006 | +0.12(+11.54%) |
May 03, 2024 | 1.070 | 1.070 | 1.000 | 1.040 | 133,891 | -0.03(-2.80%) |
May 02, 2024 | 1.060 | 1.070 | 1.030 | 1.070 | 134,482 | +0.01(+0.94%) |
May 01, 2024 | 1.060 | 1.100 | 1.060 | 1.060 | 103,608 | -0.01(-0.93%) |
Apr 30, 2024 | 1.090 | 1.100 | 1.060 | 1.070 | 68,902 | -0.03(-2.73%) |
Apr 29, 2024 | 1.110 | 1.120 | 1.080 | 1.100 | 107,343 | -0.02(-1.79%) |
Apr 26, 2024 | 1.120 | 1.140 | 1.110 | 1.120 | 137,336 | +0.02(+1.82%) |
Apr 25, 2024 | 1.100 | 1.120 | 1.040 | 1.100 | 332,871 | +0.00(+0.00%) |
Apr 24, 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 244,173 | -0.03(-2.65%) |
Apr 23, 2024 | 1.140 | 1.140 | 1.110 | 1.130 | 204,498 | +0.01(+0.89%) |
Apr 22, 2024 | 1.150 | 1.170 | 1.120 | 1.120 | 123,868 | -0.05(-4.27%) |
Apr 19, 2024 | 1.210 | 1.210 | 1.170 | 1.170 | 119,293 | -0.03(-2.50%) |
Apr 18, 2024 | 1.300 | 1.300 | 1.180 | 1.200 | 63,752 | -0.08(-6.25%) |
Apr 17, 2024 | 1.330 | 1.360 | 1.270 | 1.280 | 47,971 | -0.05(-3.76%) |
Apr 16, 2024 | 1.350 | 1.370 | 1.280 | 1.330 | 72,244 | -0.04(-2.92%) |
Apr 15, 2024 | 1.250 | 1.390 | 1.220 | 1.370 | 98,672 | +0.10(+7.87%) |
Apr 12, 2024 | 1.320 | 1.380 | 1.270 | 1.270 | 340,500 | +0.04(+3.25%) |
Apr 11, 2024 | 1.230 | 1.230 | 1.170 | 1.230 | 119,171 | +0.00(+0.00%) |
Apr 10, 2024 | 1.150 | 1.240 | 1.120 | 1.230 | 113,307 | +0.08(+6.96%) |
Apr 09, 2024 | 1.180 | 1.190 | 1.130 | 1.150 | 160,628 | +0.00(+0.00%) |
Apr 08, 2024 | 1.130 | 1.160 | 1.100 | 1.150 | 562,126 | -0.13(-10.16%) |
Apr 05, 2024 | 1.270 | 1.300 | 1.220 | 1.280 | 288,954 | +0.00(+0.00%) |
Apr 04, 2024 | 1.310 | 1.400 | 1.250 | 1.280 | 361,639 | -0.01(-0.78%) |
Apr 03, 2024 | 1.310 | 1.340 | 1.260 | 1.290 | 204,462 | +0.02(+1.57%) |
Apr 02, 2024 | 1.200 | 1.280 | 1.180 | 1.270 | 161,722 | +0.11(+9.48%) |
Apr 01, 2024 | 1.110 | 1.190 | 1.080 | 1.160 | 93,043 | +0.06(+5.45%) |
Mar 28, 2024 | 1.100 | 0 | +0.12(+12.24%) | |||
Mar 27, 2024 | 0.9600 | 0.9900 | 0.9600 | 0.9800 | 17,175 | +0.02(+2.08%) |
Mar 26, 2024 | 1.000 | 1.000 | 0.9500 | 0.9600 | 15,267 | -0.02(-2.04%) |
Mar 25, 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9800 | 25,306 | -0.01(-1.01%) |
Mar 22, 2024 | 1.020 | 1.020 | 0.9900 | 0.9900 | 3,391 | -0.02(-1.98%) |
Mar 21, 2024 | 1.020 | 1.030 | 0.9800 | 1.010 | 90,822 | +0.01(+1.00%) |
Mar 20, 2024 | 0.9300 | 1.020 | 0.9300 | 1.000 | 56,700 | +0.05(+5.26%) |
Mar 19, 2024 | 1.000 | 1.010 | 0.9500 | 0.9500 | 34,570 | -0.04(-4.04%) |
Mar 18, 2024 | 1.030 | 1.030 | 0.9900 | 0.9900 | 36,321 | -0.05(-4.81%) |
Mar 15, 2024 | 1.060 | 1.070 | 1.020 | 1.040 | 66,192 | +0.00(+0.00%) |
Mar 14, 2024 | 1.050 | 1.100 | 1.000 | 1.040 | 97,803 | -0.02(-1.89%) |
Mar 13, 2024 | 0.9900 | 1.080 | 0.9800 | 1.060 | 173,986 | +0.09(+9.28%) |
Mar 12, 2024 | 0.9400 | 0.9700 | 0.9200 | 0.9700 | 101,166 | +0.04(+4.30%) |
Mar 11, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 50,848 | +0.02(+2.20%) |
Mar 08, 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9100 | 45,081 | +0.03(+3.41%) |
Mar 07, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8800 | 32,070 | -0.03(-3.30%) |
Mar 06, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 18,265 | +0.00(+0.00%) |
Mar 05, 2024 | 0.8900 | 0.9400 | 0.8900 | 0.9100 | 65,164 | +0.03(+3.41%) |
Mar 04, 2024 | 0.8000 | 0.9500 | 0.7900 | 0.8800 | 142,066 | +0.09(+11.39%) |