Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.080 | 1.090 | 1.060 | 1.070 | 95,237 | -0.01(-0.93%) |
May 30, 2024 | 1.050 | 1.100 | 1.042 | 1.080 | 91,251 | -0.01(-0.68%) |
May 29, 2024 | 1.030 | 1.087 | 1.000 | 1.087 | 103,002 | +0.04(+3.56%) |
May 28, 2024 | 1.100 | 1.100 | 1.050 | 1.050 | 118,076 | -0.04(-3.67%) |
May 24, 2024 | 1.050 | 1.130 | 1.040 | 1.090 | 158,459 | +0.07(+6.86%) |
May 23, 2024 | 1.070 | 1.100 | 1.010 | 1.020 | 303,013 | -0.06(-5.56%) |
May 22, 2024 | 1.190 | 1.190 | 1.050 | 1.080 | 577,224 | -0.04(-3.57%) |
May 21, 2024 | 1.090 | 1.150 | 1.070 | 1.120 | 412,522 | +0.06(+5.66%) |
May 20, 2024 | 1.000 | 1.100 | 0.9900 | 1.060 | 519,986 | +0.09(+9.28%) |
May 17, 2024 | 0.9600 | 0.9980 | 0.9300 | 0.9700 | 504,755 | +0.06(+6.59%) |
May 16, 2024 | 0.9400 | 0.9498 | 0.8899 | 0.9100 | 141,899 | -0.02(-2.42%) |
May 15, 2024 | 0.9330 | 0.9497 | 0.9126 | 0.9326 | 78,589 | +0.00(+0.29%) |
May 14, 2024 | 0.9325 | 0.9500 | 0.9150 | 0.9299 | 98,432 | -0.03(-2.97%) |
May 13, 2024 | 0.8900 | 0.9780 | 0.8801 | 0.9584 | 232,465 | +0.08(+9.14%) |
May 10, 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8781 | 152,928 | +0.03(+4.08%) |
May 09, 2024 | 0.8800 | 0.8842 | 0.8290 | 0.8437 | 385,732 | -0.04(-4.71%) |
May 08, 2024 | 0.8601 | 0.9200 | 0.8601 | 0.8854 | 93,268 | +0.00(+0.32%) |
May 07, 2024 | 0.9069 | 0.9250 | 0.8700 | 0.8826 | 292,487 | -0.03(-3.41%) |
May 06, 2024 | 0.9200 | 0.9600 | 0.8598 | 0.9138 | 162,641 | -0.01(-1.17%) |
May 03, 2024 | 0.9300 | 0.9690 | 0.9062 | 0.9246 | 141,845 | -0.01(-1.11%) |
May 02, 2024 | 0.9312 | 0.9800 | 0.9312 | 0.9350 | 209,921 | -0.00(-0.53%) |
May 01, 2024 | 1.010 | 1.010 | 0.9000 | 0.9400 | 348,646 | -0.07(-6.93%) |
Apr 30, 2024 | 0.9500 | 1.010 | 0.9338 | 1.010 | 493,698 | +0.09(+9.77%) |
Apr 29, 2024 | 0.8600 | 0.9500 | 0.8600 | 0.9201 | 428,773 | +0.07(+8.55%) |
Apr 26, 2024 | 0.8340 | 0.8479 | 0.8250 | 0.8476 | 157,203 | +0.01(+1.53%) |
Apr 25, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8348 | 91,681 | +0.02(+3.06%) |
Apr 24, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8100 | 222,596 | -0.02(-2.40%) |
Apr 23, 2024 | 0.7800 | 0.8390 | 0.7800 | 0.8299 | 159,282 | +0.05(+6.38%) |
Apr 22, 2024 | 0.7756 | 0.8000 | 0.7600 | 0.7801 | 72,556 | -0.02(-2.49%) |
Apr 19, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | 127,402 | -0.05(-5.88%) |
Apr 18, 2024 | 0.7703 | 0.8500 | 0.7703 | 0.8500 | 141,662 | +0.04(+5.20%) |
Apr 17, 2024 | 0.7291 | 0.8132 | 0.7291 | 0.8080 | 180,418 | +0.08(+10.84%) |
Apr 16, 2024 | 0.7500 | 0.7581 | 0.7011 | 0.7290 | 322,452 | -0.02(-2.88%) |
Apr 15, 2024 | 0.7800 | 0.7882 | 0.7500 | 0.7506 | 242,611 | -0.03(-3.76%) |
Apr 12, 2024 | 0.7800 | 0.7924 | 0.7702 | 0.7799 | 76,339 | -0.02(-1.90%) |
Apr 11, 2024 | 0.8000 | 0.8000 | 0.7791 | 0.7950 | 24,338 | -0.01(-0.63%) |
Apr 10, 2024 | 0.7999 | 0.8000 | 0.7701 | 0.8000 | 104,089 | +0.03(+3.90%) |
Apr 09, 2024 | 0.8030 | 0.8049 | 0.7700 | 0.7700 | 153,577 | -0.03(-4.11%) |
Apr 08, 2024 | 0.8100 | 0.8100 | 0.7714 | 0.8030 | 224,445 | +0.03(+3.79%) |
Apr 05, 2024 | 0.7800 | 0.8150 | 0.7604 | 0.7737 | 272,179 | -0.02(-2.19%) |
Apr 04, 2024 | 0.7800 | 0.8210 | 0.7800 | 0.7910 | 246,338 | -0.01(-1.13%) |
Apr 03, 2024 | 0.8300 | 0.8349 | 0.7800 | 0.8000 | 358,181 | -0.04(-4.88%) |
Apr 02, 2024 | 0.7600 | 0.8481 | 0.7600 | 0.8410 | 578,737 | +0.04(+5.38%) |
Apr 01, 2024 | 0.7400 | 0.8000 | 0.7263 | 0.7981 | 771,537 | +0.06(+7.58%) |
Mar 28, 2024 | 0.7200 | 0.7630 | 0.7200 | 0.7419 | 201,384 | +0.02(+2.90%) |
Mar 27, 2024 | 0.6999 | 0.7275 | 0.6780 | 0.7210 | 288,924 | +0.03(+4.31%) |
Mar 26, 2024 | 0.6867 | 0.6999 | 0.6833 | 0.6912 | 169,873 | -0.01(-1.09%) |
Mar 25, 2024 | 0.6990 | 0.7000 | 0.6701 | 0.6988 | 274,986 | +0.00(+0.59%) |
Mar 22, 2024 | 0.6500 | 0.7100 | 0.6424 | 0.6947 | 280,929 | +0.04(+5.63%) |
Mar 21, 2024 | 0.6467 | 0.6660 | 0.6235 | 0.6577 | 193,949 | -0.00(-0.30%) |
Mar 20, 2024 | 0.6600 | 0.6700 | 0.5900 | 0.6597 | 2,966,636 | -0.00(-0.08%) |
Mar 19, 2024 | 0.7100 | 0.7250 | 0.6400 | 0.6602 | 715,020 | -0.05(-7.35%) |
Mar 18, 2024 | 0.7800 | 0.7800 | 0.7112 | 0.7126 | 587,635 | -0.09(-10.81%) |
Mar 15, 2024 | 0.7730 | 0.7990 | 0.7730 | 0.7990 | 257,578 | +0.00(+0.00%) |
Mar 14, 2024 | 0.8045 | 0.8045 | 0.7456 | 0.7990 | 581,412 | -0.03(-3.50%) |
Mar 13, 2024 | 0.8300 | 0.8800 | 0.7400 | 0.8280 | 2,905,455 | +0.12(+16.42%) |
Mar 12, 2024 | 0.7000 | 0.7487 | 0.6600 | 0.7112 | 1,124,116 | +0.04(+6.31%) |
Mar 11, 2024 | 0.6800 | 0.7050 | 0.6435 | 0.6690 | 3,209,261 | +0.01(+1.69%) |
Mar 08, 2024 | 0.6780 | 0.6780 | 0.6380 | 0.6579 | 307,743 | +0.02(+3.12%) |
Mar 07, 2024 | 0.6701 | 0.6801 | 0.6300 | 0.6380 | 669,376 | -0.03(-5.06%) |
Mar 06, 2024 | 0.6930 | 0.7109 | 0.6700 | 0.6720 | 628,011 | -0.02(-2.61%) |
Mar 05, 2024 | 0.7050 | 0.7228 | 0.6877 | 0.6900 | 85,618 | -0.03(-4.52%) |
Mar 04, 2024 | 0.7398 | 0.7500 | 0.7003 | 0.7227 | 139,597 | -0.03(-3.64%) |