Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 1.310 | 1.700 | 1.280 | 1.460 | 416,481 | +0.18(+14.11%) |
May 15, 2024 | 1.210 | 1.390 | 1.080 | 1.280 | 621,780 | -0.12(-8.61%) |
May 14, 2024 | 0.9300 | 1.490 | 0.9220 | 1.400 | 170,052 | +0.47(+50.54%) |
May 13, 2024 | 0.9397 | 0.9397 | 0.9300 | 0.9300 | 37,662 | +0.01(+1.20%) |
May 10, 2024 | 0.9100 | 0.9400 | 0.9040 | 0.9190 | 299,622 | +0.01(+0.99%) |
May 09, 2024 | 0.9000 | 0.9100 | 0.8800 | 0.9100 | 88,071 | +0.00(+0.05%) |
May 08, 2024 | 0.9097 | 0.9097 | 0.8898 | 0.9095 | 4,200 | +0.05(+5.82%) |
May 07, 2024 | 0.9050 | 0.9100 | 0.8595 | 0.8595 | 48,353 | -0.04(-4.50%) |
May 06, 2024 | 0.8390 | 0.9172 | 0.8390 | 0.9000 | 83,979 | +0.07(+8.19%) |
May 03, 2024 | 0.8389 | 0.8390 | 0.8104 | 0.8319 | 149,489 | -0.01(-0.83%) |
May 02, 2024 | 0.8100 | 0.8390 | 0.8100 | 0.8389 | 101,914 | +0.03(+3.57%) |
May 01, 2024 | 0.8290 | 0.8300 | 0.7544 | 0.8100 | 35,366 | -0.02(-2.29%) |
Apr 30, 2024 | 0.8290 | 0.8290 | 0.8200 | 0.8290 | 26,500 | +0.00(+0.00%) |
Apr 29, 2024 | 0.8245 | 0.8390 | 0.8010 | 0.8290 | 179,939 | +0.03(+3.16%) |
Apr 26, 2024 | 0.8100 | 0.8273 | 0.7950 | 0.8036 | 30,005 | -0.01(-0.79%) |
Apr 25, 2024 | 0.8320 | 0.8320 | 0.8100 | 0.8100 | 27,520 | -0.02(-1.95%) |
Apr 24, 2024 | 0.8265 | 0.8390 | 0.8170 | 0.8261 | 58,329 | -0.00(-0.59%) |
Apr 23, 2024 | 0.8195 | 0.8390 | 0.8050 | 0.8310 | 109,638 | +0.03(+3.87%) |
Apr 22, 2024 | 0.7370 | 0.8397 | 0.7300 | 0.8000 | 75,560 | +0.08(+11.16%) |
Apr 19, 2024 | 0.7925 | 0.8100 | 0.6800 | 0.7197 | 333,053 | -0.04(-5.53%) |
Apr 18, 2024 | 0.7297 | 0.8140 | 0.7000 | 0.7618 | 151,995 | +0.07(+10.41%) |
Apr 17, 2024 | 0.5990 | 0.7497 | 0.5990 | 0.6900 | 140,668 | +0.09(+15.19%) |
Apr 16, 2024 | 0.5897 | 0.5990 | 0.5579 | 0.5990 | 133,368 | +0.04(+7.37%) |
Apr 15, 2024 | 0.5699 | 0.5699 | 0.5410 | 0.5579 | 65,120 | +0.01(+2.03%) |
Apr 12, 2024 | 0.5410 | 0.5604 | 0.5410 | 0.5468 | 3,522 | -0.03(-5.72%) |
Apr 11, 2024 | 0.5300 | 0.5800 | 0.4796 | 0.5800 | 136,132 | +0.03(+5.47%) |
Apr 10, 2024 | 0.5799 | 0.5799 | 0.5000 | 0.5499 | 104,907 | -0.03(-4.37%) |
Apr 09, 2024 | 0.5746 | 0.5900 | 0.5503 | 0.5750 | 52,105 | +0.01(+1.73%) |
Apr 08, 2024 | 0.6000 | 0.6000 | 0.5552 | 0.5652 | 113,158 | +0.01(+0.93%) |
Apr 05, 2024 | 0.5799 | 0.5997 | 0.5600 | 0.5600 | 34,555 | -0.00(-0.07%) |
Apr 04, 2024 | 0.5920 | 0.5920 | 0.5501 | 0.5604 | 21,200 | -0.04(-6.60%) |
Apr 03, 2024 | 0.5800 | 0.6200 | 0.5394 | 0.6000 | 130,159 | +0.02(+3.45%) |
Apr 02, 2024 | 0.5810 | 0.6300 | 0.5701 | 0.5800 | 171,712 | -0.02(-3.33%) |
Apr 01, 2024 | 0.6300 | 0.7000 | 0.5670 | 0.6000 | 238,875 | -0.03(-4.84%) |
Mar 28, 2024 | 0.6400 | 0.6700 | 0.6250 | 0.6305 | 136,245 | +0.01(+1.69%) |
Mar 27, 2024 | 0.5500 | 0.6295 | 0.5500 | 0.6200 | 96,985 | +0.07(+12.81%) |
Mar 26, 2024 | 0.5225 | 0.5500 | 0.5225 | 0.5496 | 118,737 | +0.03(+5.69%) |
Mar 25, 2024 | 0.5200 | 0.5225 | 0.5000 | 0.5200 | 61,770 | +0.00(+0.00%) |
Mar 22, 2024 | 0.4441 | 0.5397 | 0.4401 | 0.5200 | 235,019 | +0.07(+15.56%) |
Mar 21, 2024 | 0.4500 | 0.4800 | 0.4302 | 0.4500 | 37,525 | -0.02(-4.26%) |
Mar 19, 2024 | 0.4700 | 0 | -0.01(-2.08%) | |||
Mar 18, 2024 | 0.4832 | 0.4832 | 0.4732 | 0.4800 | 7,526 | -0.00(-0.62%) |
Mar 15, 2024 | 0.4830 | 0.4830 | 0.4830 | 0.4830 | 1,000 | +0.00(+0.00%) |
Mar 14, 2024 | 0.4453 | 0.4830 | 0.4453 | 0.4830 | 1,800 | +0.03(+7.40%) |
Mar 13, 2024 | 0.4351 | 0.4797 | 0.4351 | 0.4497 | 6,500 | -0.01(-1.73%) |
Mar 12, 2024 | 0.4773 | 0.4837 | 0.4355 | 0.4576 | 27,000 | +0.02(+4.00%) |
Mar 11, 2024 | 0.4786 | 0.4837 | 0.4400 | 0.4400 | 11,005 | -0.01(-1.23%) |
Mar 08, 2024 | 0.4500 | 0.4500 | 0.4448 | 0.4455 | 1,250 | -0.01(-2.64%) |
Mar 07, 2024 | 0.4576 | 0.4576 | 0.4500 | 0.4576 | 2,925 | +0.01(+1.69%) |
Mar 06, 2024 | 0.4551 | 0.4840 | 0.4500 | 0.4500 | 20,700 | -0.04(-7.60%) |
Mar 05, 2024 | 0.5095 | 0.5100 | 0.4865 | 0.4870 | 40,491 | -0.00(-0.81%) |
Mar 04, 2024 | 0.5100 | 0.5100 | 0.4910 | 0.4910 | 20,814 | +0.00(+0.92%) |