Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.098 | 1.098 | 0.9009 | 1.018 | 18,079 | +0.02(+1.80%) |
May 17, 2024 | 1.090 | 1.100 | 1.000 | 1.000 | 34,061 | -0.12(-10.71%) |
May 16, 2024 | 0.9725 | 1.160 | 0.9725 | 1.120 | 22,484 | +0.15(+14.87%) |
May 15, 2024 | 1.040 | 1.061 | 0.9100 | 0.9750 | 103,284 | -0.08(-7.14%) |
May 14, 2024 | 1.051 | 1.080 | 1.015 | 1.050 | 70,684 | -0.06(-5.41%) |
May 13, 2024 | 1.190 | 1.199 | 1.010 | 1.110 | 73,998 | -0.06(-5.13%) |
May 10, 2024 | 1.140 | 1.170 | 1.100 | 1.170 | 26,246 | +0.05(+4.46%) |
May 09, 2024 | 1.120 | 1.140 | 1.120 | 1.120 | 7,305 | -0.03(-2.61%) |
May 08, 2024 | 1.207 | 1.210 | 1.120 | 1.150 | 16,783 | -0.03(-2.54%) |
May 07, 2024 | 1.170 | 1.215 | 1.150 | 1.180 | 36,209 | +0.01(+0.85%) |
May 06, 2024 | 1.250 | 1.260 | 1.110 | 1.170 | 62,443 | -0.06(-4.88%) |
May 03, 2024 | 1.240 | 1.250 | 1.130 | 1.230 | 66,342 | +0.11(+9.82%) |
May 02, 2024 | 1.110 | 1.240 | 1.020 | 1.120 | 149,187 | +0.02(+1.82%) |
May 01, 2024 | 1.200 | 1.230 | 1.086 | 1.100 | 56,706 | -0.10(-8.33%) |
Apr 30, 2024 | 1.190 | 1.280 | 1.120 | 1.200 | 99,917 | +0.05(+4.35%) |
Apr 29, 2024 | 0.9425 | 1.230 | 0.9425 | 1.150 | 189,961 | +0.22(+23.72%) |
Apr 26, 2024 | 0.9150 | 0.9800 | 0.9000 | 0.9295 | 51,439 | +0.01(+1.03%) |
Apr 25, 2024 | 0.9000 | 1.000 | 0.9000 | 0.9200 | 57,308 | +0.04(+4.55%) |
Apr 24, 2024 | 1.300 | 1.370 | 0.8640 | 0.8800 | 173,506 | -0.38(-30.16%) |
Apr 23, 2024 | 0.8600 | 1.500 | 0.8600 | 1.260 | 158,809 | +0.41(+48.24%) |
Apr 22, 2024 | 0.8990 | 0.8990 | 0.8500 | 0.8500 | 40,660 | -0.05(-5.45%) |
Apr 19, 2024 | 0.9037 | 0.9900 | 0.8500 | 0.8990 | 30,831 | -0.03(-3.33%) |
Apr 18, 2024 | 1.100 | 1.100 | 0.9000 | 0.9300 | 49,822 | -0.08(-7.55%) |
Apr 17, 2024 | 1.000 | 1.040 | 0.9400 | 1.006 | 98,121 | +0.06(+5.89%) |
Apr 16, 2024 | 0.8200 | 1.040 | 0.8100 | 0.9500 | 33,274 | +0.08(+9.83%) |
Apr 15, 2024 | 0.9473 | 0.9473 | 0.8101 | 0.8650 | 26,844 | -0.07(-7.11%) |
Apr 12, 2024 | 0.9075 | 0.9312 | 0.9000 | 0.9312 | 4,500 | -0.03(-3.50%) |
Apr 11, 2024 | 0.9700 | 0.9700 | 0.8584 | 0.9650 | 4,900 | +0.03(+3.76%) |
Apr 10, 2024 | 0.9100 | 0.9700 | 0.9100 | 0.9300 | 8,323 | +0.01(+1.09%) |
Apr 09, 2024 | 0.9250 | 0.9799 | 0.8500 | 0.9200 | 39,379 | +0.06(+6.44%) |
Apr 08, 2024 | 0.8900 | 0.9100 | 0.8643 | 0.8643 | 5,520 | -0.04(-3.97%) |
Apr 05, 2024 | 0.8840 | 0.9471 | 0.8740 | 0.9000 | 3,100 | -0.03(-3.24%) |
Apr 04, 2024 | 0.9550 | 0.9550 | 0.9301 | 0.9301 | 600 | -0.01(-1.05%) |
Apr 03, 2024 | 0.9865 | 0.9865 | 0.7600 | 0.9400 | 8,720 | +0.04(+4.31%) |
Apr 02, 2024 | 0.8200 | 0.9150 | 0.8100 | 0.9012 | 9,677 | -0.04(-4.33%) |
Apr 01, 2024 | 0.8000 | 1.000 | 0.8000 | 0.9420 | 7,618 | -0.05(-4.85%) |
Mar 28, 2024 | 1.000 | 1.005 | 0.8000 | 0.9900 | 25,806 | -0.02(-1.98%) |
Mar 27, 2024 | 0.9500 | 1.010 | 0.8500 | 1.010 | 25,052 | +0.01(+1.00%) |
Mar 26, 2024 | 1.100 | 1.100 | 0.9790 | 1.000 | 11,172 | -0.10(-9.50%) |
Mar 25, 2024 | 1.190 | 1.190 | 1.040 | 1.105 | 28,256 | -0.08(-7.14%) |
Mar 22, 2024 | 1.190 | 1.210 | 1.170 | 1.190 | 9,406 | +0.01(+0.95%) |
Mar 21, 2024 | 1.270 | 1.350 | 1.160 | 1.179 | 21,888 | +0.03(+2.50%) |
Mar 20, 2024 | 1.240 | 1.300 | 1.110 | 1.150 | 42,362 | -0.09(-7.26%) |
Mar 19, 2024 | 1.190 | 1.270 | 1.038 | 1.240 | 18,293 | +0.18(+16.98%) |
Mar 18, 2024 | 1.220 | 1.260 | 1.040 | 1.060 | 61,952 | -0.11(-9.79%) |
Mar 15, 2024 | 1.400 | 1.980 | 1.110 | 1.175 | 56,518 | +0.11(+10.85%) |
Mar 14, 2024 | 0.9000 | 1.060 | 0.9000 | 1.060 | 28,589 | +0.01(+0.95%) |
Mar 13, 2024 | 1.230 | 1.257 | 0.8500 | 1.050 | 49,795 | -0.15(-12.50%) |
Mar 12, 2024 | 1.180 | 1.280 | 1.180 | 1.200 | 18,944 | +0.02(+1.69%) |
Mar 11, 2024 | 1.020 | 1.360 | 0.9200 | 1.180 | 53,299 | +0.23(+24.21%) |
Mar 08, 2024 | 0.9900 | 1.020 | 0.8505 | 0.9500 | 46,853 | -0.03(-3.06%) |
Mar 07, 2024 | 1.180 | 1.180 | 0.8260 | 0.9800 | 101,351 | -0.20(-16.95%) |
Mar 06, 2024 | 1.220 | 1.220 | 0.9201 | 1.180 | 68,142 | -0.05(-4.07%) |
Mar 05, 2024 | 1.520 | 1.690 | 1.080 | 1.230 | 150,185 | -0.25(-16.89%) |
Mar 04, 2024 | 1.000 | 1.510 | 1.000 | 1.480 | 166,748 | +0.48(+48.00%) |