Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7800 | 0.7998 | 0.7523 | 0.7900 | 215,146 | +0.01(+1.15%) |
May 30, 2024 | 0.7812 | 0.8095 | 0.7750 | 0.7810 | 220,847 | -0.01(-1.76%) |
May 29, 2024 | 0.7500 | 0.8092 | 0.7400 | 0.7950 | 426,171 | +0.04(+5.33%) |
May 28, 2024 | 0.7626 | 0.8300 | 0.7400 | 0.7548 | 557,660 | -0.00(-0.12%) |
May 24, 2024 | 0.9466 | 0.9466 | 0.6900 | 0.7557 | 1,937,326 | -0.21(-22.09%) |
May 23, 2024 | 1.020 | 1.040 | 0.9600 | 0.9700 | 255,778 | -0.03(-3.00%) |
May 22, 2024 | 1.020 | 1.050 | 0.9900 | 1.000 | 189,833 | -0.02(-1.96%) |
May 21, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 79,181 | -0.02(-1.92%) |
May 20, 2024 | 1.030 | 1.050 | 1.020 | 1.040 | 167,544 | +0.02(+1.96%) |
May 17, 2024 | 1.000 | 1.040 | 0.9820 | 1.020 | 255,282 | +0.04(+3.89%) |
May 16, 2024 | 0.9900 | 0.9990 | 0.9800 | 0.9818 | 162,771 | +0.00(+0.04%) |
May 15, 2024 | 1.010 | 1.010 | 0.9810 | 0.9814 | 236,124 | -0.02(-1.81%) |
May 14, 2024 | 1.040 | 1.050 | 0.9819 | 0.9995 | 223,848 | -0.02(-2.01%) |
May 13, 2024 | 1.020 | 1.060 | 0.9936 | 1.020 | 432,293 | +0.00(+0.00%) |
May 10, 2024 | 1.080 | 1.080 | 0.9614 | 1.020 | 876,356 | -0.03(-2.86%) |
May 09, 2024 | 1.060 | 1.090 | 1.040 | 1.050 | 227,478 | +0.01(+0.96%) |
May 08, 2024 | 1.030 | 1.070 | 1.030 | 1.040 | 247,597 | -0.01(-0.95%) |
May 07, 2024 | 1.030 | 1.060 | 0.9829 | 1.050 | 1,098,920 | +0.02(+1.94%) |
May 06, 2024 | 1.020 | 1.060 | 1.000 | 1.030 | 222,850 | +0.01(+0.98%) |
May 03, 2024 | 1.050 | 1.060 | 0.9830 | 1.020 | 299,881 | -0.01(-0.97%) |
May 02, 2024 | 1.040 | 1.060 | 1.000 | 1.030 | 198,216 | +0.00(+0.00%) |
May 01, 2024 | 1.010 | 1.050 | 0.9610 | 1.030 | 373,631 | +0.00(+0.00%) |
Apr 30, 2024 | 1.010 | 1.060 | 1.000 | 1.030 | 350,458 | +0.03(+3.00%) |
Apr 29, 2024 | 0.9968 | 1.020 | 0.9710 | 1.000 | 394,158 | +0.00(+0.00%) |
Apr 26, 2024 | 0.9800 | 1.020 | 0.9600 | 1.000 | 442,883 | +0.02(+2.04%) |
Apr 25, 2024 | 0.9600 | 1.000 | 0.9600 | 0.9800 | 765,478 | +0.02(+2.08%) |
Apr 24, 2024 | 0.9600 | 0.9999 | 0.9575 | 0.9600 | 899,366 | +0.01(+1.05%) |
Apr 23, 2024 | 0.9548 | 0.9976 | 0.9000 | 0.9500 | 4,308,192 | -0.01(-1.04%) |
Apr 22, 2024 | 1.010 | 1.020 | 0.9275 | 0.9600 | 173,041 | -0.05(-4.95%) |
Apr 19, 2024 | 1.010 | 1.040 | 0.9855 | 1.010 | 119,689 | -0.02(-1.94%) |
Apr 18, 2024 | 1.030 | 1.070 | 1.000 | 1.030 | 209,645 | -0.01(-0.96%) |
Apr 17, 2024 | 1.080 | 1.120 | 1.020 | 1.040 | 191,021 | -0.05(-4.59%) |
Apr 16, 2024 | 1.150 | 1.160 | 1.060 | 1.090 | 258,815 | -0.05(-4.39%) |
Apr 15, 2024 | 1.130 | 1.180 | 1.120 | 1.140 | 67,206 | +0.01(+0.88%) |
Apr 12, 2024 | 1.130 | 1.180 | 1.110 | 1.130 | 224,983 | +0.00(+0.00%) |
Apr 11, 2024 | 1.120 | 1.210 | 1.120 | 1.130 | 336,543 | +0.01(+0.89%) |
Apr 10, 2024 | 1.130 | 1.160 | 1.110 | 1.120 | 102,492 | -0.01(-0.88%) |
Apr 09, 2024 | 1.190 | 1.190 | 1.110 | 1.130 | 125,938 | -0.07(-5.83%) |
Apr 08, 2024 | 1.230 | 1.240 | 1.121 | 1.200 | 207,284 | -0.03(-2.44%) |
Apr 05, 2024 | 1.220 | 1.260 | 1.140 | 1.230 | 222,307 | +0.03(+2.50%) |
Apr 04, 2024 | 1.320 | 1.320 | 1.160 | 1.200 | 290,331 | -0.06(-4.76%) |
Apr 03, 2024 | 1.260 | 1.280 | 1.225 | 1.260 | 75,043 | -0.01(-0.79%) |
Apr 02, 2024 | 1.370 | 1.370 | 1.230 | 1.270 | 275,625 | -0.11(-7.97%) |
Apr 01, 2024 | 1.330 | 1.380 | 1.280 | 1.380 | 221,430 | +0.08(+6.15%) |
Mar 28, 2024 | 1.260 | 1.350 | 1.210 | 1.300 | 312,669 | +0.06(+4.84%) |
Mar 27, 2024 | 1.200 | 1.290 | 1.200 | 1.240 | 115,667 | +0.05(+4.20%) |
Mar 26, 2024 | 1.240 | 1.275 | 1.190 | 1.190 | 115,422 | -0.04(-3.25%) |
Mar 25, 2024 | 1.240 | 1.290 | 1.210 | 1.230 | 203,764 | -0.04(-3.15%) |
Mar 22, 2024 | 1.200 | 1.280 | 1.170 | 1.270 | 156,891 | +0.07(+5.83%) |
Mar 21, 2024 | 1.220 | 1.260 | 1.190 | 1.200 | 212,529 | -0.01(-0.83%) |
Mar 20, 2024 | 1.160 | 1.220 | 1.130 | 1.210 | 129,851 | +0.05(+4.31%) |
Mar 19, 2024 | 1.160 | 1.240 | 1.160 | 1.160 | 211,423 | +0.01(+0.87%) |
Mar 18, 2024 | 1.150 | 1.200 | 1.120 | 1.150 | 121,983 | -0.01(-0.86%) |
Mar 15, 2024 | 1.120 | 1.220 | 1.080 | 1.160 | 279,773 | +0.02(+1.75%) |
Mar 14, 2024 | 1.160 | 1.170 | 1.080 | 1.140 | 353,899 | -0.03(-2.15%) |
Mar 13, 2024 | 1.200 | 1.200 | 1.120 | 1.165 | 214,096 | +0.04(+3.56%) |
Mar 12, 2024 | 1.250 | 1.250 | 1.100 | 1.125 | 334,798 | -0.11(-9.27%) |
Mar 11, 2024 | 1.350 | 1.400 | 1.220 | 1.240 | 502,669 | -0.05(-3.88%) |
Mar 08, 2024 | 1.310 | 1.400 | 1.240 | 1.290 | 955,364 | +0.00(+0.00%) |
Mar 07, 2024 | 1.230 | 1.380 | 1.200 | 1.290 | 966,874 | +0.09(+7.50%) |
Mar 06, 2024 | 1.040 | 1.300 | 1.040 | 1.200 | 1,545,101 | +0.18(+17.65%) |
Mar 05, 2024 | 1.070 | 1.100 | 1.020 | 1.020 | 784,382 | -0.04(-3.77%) |
Mar 04, 2024 | 1.060 | 1.079 | 1.020 | 1.060 | 421,777 | +0.04(+3.92%) |