Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.410 | 1.410 | 1.150 | 1.240 | 844,410 | -0.14(-10.14%) |
May 09, 2024 | 1.440 | 1.460 | 1.100 | 1.380 | 2,423,296 | -0.03(-2.13%) |
May 08, 2024 | 1.200 | 1.431 | 1.161 | 1.410 | 2,298,023 | +0.25(+21.55%) |
May 07, 2024 | 1.000 | 1.190 | 0.9510 | 1.160 | 1,018,733 | +0.19(+19.12%) |
May 06, 2024 | 1.000 | 1.020 | 0.9400 | 0.9738 | 412,853 | -0.01(-0.63%) |
May 03, 2024 | 1.030 | 1.030 | 0.9548 | 0.9800 | 655,367 | -0.03(-2.97%) |
May 02, 2024 | 0.8901 | 1.020 | 0.8800 | 1.010 | 825,678 | +0.12(+13.11%) |
May 01, 2024 | 0.8700 | 0.8980 | 0.8418 | 0.8929 | 517,007 | +0.04(+4.09%) |
Apr 30, 2024 | 0.8050 | 0.8704 | 0.7821 | 0.8578 | 658,455 | +0.05(+6.57%) |
Apr 29, 2024 | 0.7902 | 0.8358 | 0.7500 | 0.8049 | 462,731 | +0.04(+4.64%) |
Apr 26, 2024 | 0.7700 | 0.8800 | 0.7584 | 0.7692 | 1,319,681 | -0.03(-3.21%) |
Apr 25, 2024 | 0.8300 | 0.8400 | 0.7010 | 0.7947 | 481,784 | -0.05(-5.70%) |
Apr 24, 2024 | 0.8100 | 0.8700 | 0.7651 | 0.8427 | 726,987 | +0.03(+4.02%) |
Apr 23, 2024 | 0.7000 | 0.8600 | 0.7000 | 0.8101 | 725,318 | +0.08(+10.44%) |
Apr 22, 2024 | 0.8249 | 0.8250 | 0.6400 | 0.7335 | 1,333,400 | -0.10(-11.58%) |
Apr 19, 2024 | 0.7800 | 0.9000 | 0.7759 | 0.8296 | 2,864,135 | +0.07(+9.65%) |
Apr 18, 2024 | 0.6100 | 0.8700 | 0.5999 | 0.7566 | 5,388,025 | +0.14(+22.92%) |
Apr 17, 2024 | 0.5500 | 0.6397 | 0.4892 | 0.6155 | 2,356,863 | +0.00(+0.20%) |
Apr 16, 2024 | 0.5697 | 0.6474 | 0.4730 | 0.6143 | 17,267,924 | +0.16(+36.51%) |
Apr 15, 2024 | 0.4513 | 0.4660 | 0.4400 | 0.4500 | 5,020,584 | -0.01(-1.10%) |
Apr 12, 2024 | 0.4600 | 0.4698 | 0.4440 | 0.4550 | 164,722 | -0.00(-0.66%) |
Apr 11, 2024 | 0.4490 | 0.4703 | 0.4350 | 0.4580 | 170,259 | +0.01(+2.00%) |
Apr 10, 2024 | 0.4700 | 0.4734 | 0.4400 | 0.4490 | 194,033 | -0.01(-1.97%) |
Apr 09, 2024 | 0.4700 | 0.4818 | 0.4310 | 0.4580 | 450,985 | -0.01(-1.63%) |
Apr 08, 2024 | 0.4800 | 0.4950 | 0.4500 | 0.4656 | 315,496 | -0.03(-5.94%) |
Apr 05, 2024 | 0.4750 | 0.5000 | 0.4750 | 0.4950 | 149,100 | +0.01(+2.83%) |
Apr 04, 2024 | 0.4800 | 0.5100 | 0.4800 | 0.4814 | 210,792 | -0.00(-0.74%) |
Apr 03, 2024 | 0.5000 | 0.5063 | 0.4850 | 0.4850 | 175,819 | -0.01(-2.02%) |
Apr 02, 2024 | 0.5100 | 0.5174 | 0.4950 | 0.4950 | 274,624 | -0.03(-4.99%) |
Apr 01, 2024 | 0.5390 | 0.5500 | 0.5013 | 0.5210 | 210,181 | -0.02(-3.52%) |
Mar 28, 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 127,128 | +0.01(+2.29%) |
Mar 27, 2024 | 0.5200 | 0.5401 | 0.5100 | 0.5279 | 116,990 | +0.01(+1.52%) |
Mar 26, 2024 | 0.5300 | 0.5479 | 0.5150 | 0.5200 | 115,068 | +0.01(+1.96%) |
Mar 25, 2024 | 0.5539 | 0.5735 | 0.5100 | 0.5100 | 332,221 | -0.02(-3.06%) |
Mar 22, 2024 | 0.5500 | 0.5535 | 0.5256 | 0.5261 | 85,296 | -0.02(-3.01%) |
Mar 21, 2024 | 0.5286 | 0.5694 | 0.5223 | 0.5424 | 213,560 | +0.02(+4.81%) |
Mar 20, 2024 | 0.5227 | 0.5600 | 0.4901 | 0.5175 | 222,340 | +0.01(+1.47%) |
Mar 19, 2024 | 0.5061 | 0.5285 | 0.5050 | 0.5100 | 89,724 | +0.01(+0.99%) |
Mar 18, 2024 | 0.5172 | 0.5360 | 0.5050 | 0.5050 | 162,260 | -0.02(-4.36%) |
Mar 15, 2024 | 0.5160 | 0.5328 | 0.5102 | 0.5280 | 212,285 | +0.01(+1.54%) |
Mar 14, 2024 | 0.5620 | 0.5620 | 0.5050 | 0.5200 | 255,337 | -0.02(-4.18%) |
Mar 13, 2024 | 0.5752 | 0.5899 | 0.5424 | 0.5427 | 243,002 | -0.02(-4.29%) |
Mar 12, 2024 | 0.5482 | 0.5810 | 0.5439 | 0.5670 | 171,249 | +0.02(+3.07%) |
Mar 11, 2024 | 0.5400 | 0.5590 | 0.5353 | 0.5501 | 128,486 | +0.03(+4.98%) |
Mar 08, 2024 | 0.5640 | 0.5640 | 0.5150 | 0.5240 | 131,844 | -0.01(-1.21%) |
Mar 07, 2024 | 0.5816 | 0.5980 | 0.5201 | 0.5304 | 189,813 | -0.04(-6.80%) |
Mar 06, 2024 | 0.5442 | 0.5845 | 0.5331 | 0.5691 | 139,322 | +0.05(+10.27%) |
Mar 05, 2024 | 0.5900 | 0.6000 | 0.5053 | 0.5161 | 291,248 | -0.07(-12.54%) |
Mar 04, 2024 | 0.6200 | 0.6497 | 0.5851 | 0.5901 | 275,628 | -0.03(-4.27%) |