Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.105 | 1.200 | 1.010 | 1.145 | 23,640 | -0.06(-5.37%) |
May 17, 2024 | 1.160 | 1.240 | 1.150 | 1.210 | 33,021 | +0.11(+10.00%) |
May 16, 2024 | 1.120 | 1.130 | 1.090 | 1.100 | 21,051 | +0.01(+0.46%) |
May 15, 2024 | 1.110 | 1.110 | 1.075 | 1.095 | 9,753 | +0.02(+2.34%) |
May 14, 2024 | 1.070 | 1.070 | 1.050 | 1.070 | 1,860 | -0.04(-3.60%) |
May 13, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 1,039 | +0.07(+6.73%) |
May 10, 2024 | 1.040 | 1.040 | 1.040 | 1.040 | 13,113 | -0.03(-3.03%) |
May 09, 2024 | 1.060 | 1.080 | 1.060 | 1.073 | 2,401 | +0.00(+0.23%) |
May 08, 2024 | 1.150 | 1.150 | 1.060 | 1.070 | 5,425 | +0.00(+0.00%) |
May 07, 2024 | 1.140 | 1.140 | 1.070 | 1.070 | 20,159 | -0.00(-0.47%) |
May 06, 2024 | 1.090 | 1.090 | 1.075 | 1.075 | 2,786 | -0.07(-6.52%) |
May 03, 2024 | 1.170 | 1.170 | 1.145 | 1.150 | 8,557 | -0.02(-1.29%) |
May 02, 2024 | 1.090 | 1.210 | 1.090 | 1.165 | 13,013 | +0.09(+8.02%) |
May 01, 2024 | 1.040 | 1.160 | 1.040 | 1.079 | 8,539 | -0.02(-1.95%) |
Apr 30, 2024 | 1.134 | 1.134 | 1.100 | 1.100 | 2,433 | +0.00(+0.00%) |
Apr 29, 2024 | 1.100 | 1.200 | 1.090 | 1.100 | 4,517 | -0.10(-8.33%) |
Apr 26, 2024 | 1.280 | 1.280 | 1.120 | 1.200 | 3,482 | +0.08(+7.14%) |
Apr 25, 2024 | 1.100 | 1.180 | 1.100 | 1.120 | 6,648 | +0.04(+3.23%) |
Apr 24, 2024 | 1.125 | 1.150 | 1.085 | 1.085 | 21,000 | -0.05(-4.82%) |
Apr 23, 2024 | 1.161 | 1.200 | 1.140 | 1.140 | 11,528 | -0.02(-1.30%) |
Apr 22, 2024 | 1.155 | 1.155 | 1.155 | 1.155 | 1,189 | +0.04(+3.51%) |
Apr 19, 2024 | 1.350 | 1.350 | 1.112 | 1.116 | 10,200 | -0.05(-4.63%) |
Apr 18, 2024 | 1.080 | 1.195 | 1.080 | 1.170 | 109,903 | +0.11(+10.15%) |
Apr 17, 2024 | 1.108 | 1.192 | 0.9900 | 1.062 | 21,431 | -0.15(-12.21%) |
Apr 16, 2024 | 1.430 | 1.430 | 1.210 | 1.210 | 21,369 | -0.10(-7.63%) |
Apr 15, 2024 | 1.220 | 1.330 | 1.170 | 1.310 | 35,359 | +0.09(+7.38%) |
Apr 12, 2024 | 1.520 | 1.520 | 1.100 | 1.220 | 98,903 | +0.08(+7.02%) |
Apr 11, 2024 | 0.9954 | 1.180 | 0.9954 | 1.140 | 36,730 | +0.19(+20.01%) |
Apr 10, 2024 | 0.9600 | 0.9600 | 0.9473 | 0.9499 | 4,127 | +0.06(+6.73%) |
Apr 09, 2024 | 0.9500 | 0.9500 | 0.8408 | 0.8900 | 27,616 | -0.07(-7.29%) |
Apr 08, 2024 | 0.9043 | 0.9775 | 0.9043 | 0.9600 | 33,771 | +0.08(+9.09%) |
Apr 05, 2024 | 0.9285 | 0.9285 | 0.7721 | 0.8800 | 35,533 | +0.11(+14.29%) |
Apr 04, 2024 | 0.7478 | 0.8275 | 0.7293 | 0.7700 | 74,933 | +0.06(+8.86%) |
Apr 03, 2024 | 0.7478 | 0.7478 | 0.7000 | 0.7073 | 3,347 | -0.03(-4.42%) |
Apr 02, 2024 | 0.7339 | 0.7400 | 0.7332 | 0.7400 | 1,200 | +0.07(+9.87%) |
Mar 28, 2024 | 0.6735 | 10 | +0.00(+0.52%) | |||
Mar 27, 2024 | 0.7627 | 0.7627 | 0.6534 | 0.6700 | 10,055 | -0.01(-1.79%) |
Mar 26, 2024 | 0.7000 | 0.7000 | 0.6822 | 0.6822 | 8,035 | +0.01(+1.05%) |
Mar 25, 2024 | 0.7000 | 0.7000 | 0.6751 | 0.6751 | 4,300 | -0.03(-3.76%) |
Mar 22, 2024 | 0.7018 | 0.7018 | 0.7000 | 0.7015 | 6,048 | -0.07(-8.90%) |
Mar 21, 2024 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | 10,750 | +0.07(+9.56%) |
Mar 20, 2024 | 0.7011 | 0.7028 | 0.7011 | 0.7028 | 200 | +0.01(+1.44%) |
Mar 19, 2024 | 0.7262 | 0.7262 | 0.6928 | 0.6928 | 6,747 | -0.05(-6.38%) |
Mar 18, 2024 | 0.7400 | 0.7400 | 0.7223 | 0.7400 | 390 | +0.02(+2.34%) |
Mar 15, 2024 | 0.6121 | 0.7505 | 0.6121 | 0.7231 | 2,516 | +0.00(+0.43%) |
Mar 14, 2024 | 0.7694 | 0.7694 | 0.7200 | 0.7200 | 12,594 | +0.00(+0.08%) |
Mar 13, 2024 | 0.7400 | 0.7400 | 0.7097 | 0.7194 | 29,970 | -0.06(-7.26%) |
Mar 12, 2024 | 0.7906 | 0.8015 | 0.7700 | 0.7757 | 35,386 | -0.03(-4.23%) |
Mar 11, 2024 | 0.8595 | 0.8595 | 0.7846 | 0.8100 | 19,154 | +0.03(+4.06%) |
Mar 08, 2024 | 0.8486 | 0.8486 | 0.7784 | 0.7784 | 29,168 | -0.01(-1.43%) |
Mar 07, 2024 | 0.7967 | 0.8475 | 0.7897 | 0.7897 | 35,358 | -0.06(-6.82%) |
Mar 06, 2024 | 0.8288 | 0.8475 | 0.8167 | 0.8475 | 43,795 | +0.05(+5.94%) |
Mar 05, 2024 | 0.8448 | 0.9000 | 0.7909 | 0.8000 | 33,871 | -0.09(-10.02%) |
Mar 04, 2024 | 0.8700 | 0.9343 | 0.7900 | 0.8891 | 109,501 | +0.09(+11.14%) |