Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.8100 | 0.8100 | 0.7698 | 0.7747 | 253,664 | -0.09(-9.92%) |
May 21, 2024 | 0.7940 | 0.8600 | 0.7940 | 0.8600 | 1,566,570 | +0.08(+10.26%) |
May 20, 2024 | 0.8500 | 0.8500 | 0.7599 | 0.7800 | 286,108 | -0.04(-4.88%) |
May 17, 2024 | 0.8800 | 0.9080 | 0.7951 | 0.8200 | 440,507 | -0.07(-7.87%) |
May 16, 2024 | 0.9100 | 0.9700 | 0.8900 | 0.8900 | 364,476 | -0.08(-8.20%) |
May 15, 2024 | 0.9400 | 0.9962 | 0.9000 | 0.9695 | 652,530 | +0.05(+5.38%) |
May 14, 2024 | 0.9489 | 1.020 | 0.9000 | 0.9200 | 1,578,667 | -0.08(-8.00%) |
May 13, 2024 | 1.430 | 1.480 | 0.9840 | 1.000 | 21,075,036 | +0.02(+1.57%) |
May 10, 2024 | 1.000 | 1.000 | 0.9600 | 0.9845 | 2,396,308 | -0.01(-0.70%) |
May 09, 2024 | 1.000 | 1.020 | 0.9657 | 0.9914 | 134,502 | -0.01(-0.86%) |
May 08, 2024 | 1.000 | 1.000 | 0.9580 | 1.000 | 86,602 | +0.01(+0.96%) |
May 07, 2024 | 1.010 | 1.010 | 0.9500 | 0.9905 | 221,658 | +0.03(+3.18%) |
May 06, 2024 | 0.9800 | 0.9900 | 0.9500 | 0.9600 | 118,108 | -0.01(-1.03%) |
May 03, 2024 | 0.9600 | 1.000 | 0.9537 | 0.9700 | 74,179 | -0.02(-1.64%) |
May 02, 2024 | 1.000 | 1.030 | 0.9630 | 0.9862 | 88,460 | +0.02(+1.67%) |
May 01, 2024 | 0.9300 | 1.050 | 0.9300 | 0.9700 | 181,968 | -0.03(-3.00%) |
Apr 30, 2024 | 0.9600 | 1.050 | 0.9553 | 1.000 | 239,055 | +0.00(+0.01%) |
Apr 29, 2024 | 0.9803 | 1.050 | 0.8600 | 0.9999 | 747,470 | -0.00(-0.01%) |
Apr 26, 2024 | 1.200 | 1.200 | 0.9300 | 1.000 | 10,794,160 | +0.15(+17.65%) |
Apr 25, 2024 | 1.510 | 1.540 | 0.8030 | 0.8500 | 317,193 | -0.65(-43.33%) |
Apr 24, 2024 | 1.700 | 1.790 | 1.460 | 1.500 | 401,193 | -0.15(-9.09%) |
Apr 23, 2024 | 1.650 | 1.680 | 1.490 | 1.650 | 105,917 | -0.02(-1.20%) |
Apr 22, 2024 | 1.840 | 1.850 | 1.650 | 1.670 | 34,070 | -0.18(-9.73%) |
Apr 19, 2024 | 2.160 | 2.160 | 1.750 | 1.850 | 209,858 | -0.27(-12.74%) |
Apr 18, 2024 | 2.180 | 2.230 | 2.102 | 2.120 | 45,066 | -0.17(-7.22%) |
Apr 17, 2024 | 2.420 | 2.420 | 2.230 | 2.285 | 65,232 | -0.07(-3.18%) |
Apr 16, 2024 | 2.360 | 2.400 | 2.250 | 2.360 | 26,948 | +0.01(+0.43%) |
Apr 15, 2024 | 2.350 | 2.530 | 2.300 | 2.350 | 207,287 | -0.10(-4.08%) |
Apr 12, 2024 | 2.470 | 2.490 | 2.360 | 2.450 | 180,055 | -0.02(-0.81%) |
Apr 11, 2024 | 2.470 | 2.730 | 2.220 | 2.470 | 399,163 | +0.02(+0.82%) |
Apr 10, 2024 | 2.370 | 2.570 | 2.340 | 2.450 | 240,172 | +0.10(+4.26%) |
Apr 09, 2024 | 2.620 | 2.620 | 2.239 | 2.350 | 242,562 | -0.35(-12.96%) |
Apr 08, 2024 | 3.000 | 3.080 | 2.610 | 2.700 | 193,727 | -0.22(-7.53%) |
Apr 05, 2024 | 3.440 | 3.440 | 2.840 | 2.920 | 515,561 | -0.48(-14.12%) |
Apr 04, 2024 | 4.730 | 4.780 | 2.950 | 3.400 | 19,067,132 | +0.78(+29.78%) |
Apr 03, 2024 | 2.950 | 2.982 | 2.584 | 2.620 | 20,180 | -0.33(-11.19%) |
Apr 02, 2024 | 3.150 | 3.340 | 2.940 | 2.950 | 9,994 | -0.28(-8.55%) |
Apr 01, 2024 | 3.790 | 3.790 | 3.170 | 3.226 | 49,194 | -0.52(-13.98%) |
Mar 28, 2024 | 3.710 | 3.750 | 3.450 | 3.750 | 14,276 | +0.28(+8.05%) |
Mar 27, 2024 | 4.000 | 4.000 | 3.357 | 3.470 | 14,559 | -0.41(-10.65%) |
Mar 26, 2024 | 3.900 | 4.060 | 3.500 | 3.884 | 18,254 | -0.09(-2.16%) |
Mar 25, 2024 | 4.330 | 4.508 | 3.970 | 3.970 | 7,220 | -0.41(-9.38%) |
Mar 22, 2024 | 4.500 | 4.700 | 4.200 | 4.381 | 4,433 | +0.11(+2.60%) |
Mar 21, 2024 | 4.590 | 4.723 | 4.270 | 4.270 | 8,570 | -0.17(-3.83%) |
Mar 20, 2024 | 4.720 | 4.750 | 4.440 | 4.440 | 3,369 | -0.10(-2.20%) |
Mar 19, 2024 | 4.800 | 5.420 | 4.540 | 4.540 | 15,074 | -0.31(-6.39%) |
Mar 18, 2024 | 5.600 | 6.250 | 4.850 | 4.850 | 39,887 | -1.32(-21.39%) |
Mar 15, 2024 | 6.000 | 6.530 | 5.648 | 6.170 | 32,257 | -0.33(-5.08%) |
Mar 14, 2024 | 6.260 | 6.500 | 6.050 | 6.500 | 4,077 | +0.00(+0.00%) |
Mar 13, 2024 | 6.090 | 6.500 | 6.090 | 6.500 | 1,443 | -0.18(-2.62%) |
Mar 12, 2024 | 6.420 | 6.950 | 6.400 | 6.675 | 6,571 | +0.12(+1.91%) |
Mar 11, 2024 | 6.340 | 7.610 | 6.340 | 6.550 | 6,280 | -0.45(-6.43%) |
Mar 08, 2024 | 7.210 | 7.220 | 6.590 | 7.000 | 10,864 | -0.38(-5.15%) |
Mar 07, 2024 | 7.707 | 7.733 | 7.220 | 7.380 | 4,485 | -0.28(-3.66%) |
Mar 06, 2024 | 7.410 | 8.350 | 7.020 | 7.660 | 13,964 | -0.06(-0.78%) |
Mar 05, 2024 | 8.490 | 8.490 | 6.940 | 7.720 | 6,650 | -0.10(-1.28%) |
Mar 04, 2024 | 6.600 | 7.820 | 6.600 | 7.820 | 5,547 | +0.77(+10.92%) |