Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.060 | 1.060 | 1.000 | 1.020 | 49,218 | -0.01(-1.45%) |
May 23, 2024 | 1.090 | 1.110 | 1.000 | 1.035 | 125,257 | -0.07(-5.91%) |
May 22, 2024 | 1.100 | 1.210 | 1.080 | 1.100 | 187,505 | +0.04(+3.77%) |
May 21, 2024 | 1.290 | 1.430 | 1.060 | 1.060 | 559,941 | -0.23(-17.83%) |
May 20, 2024 | 1.120 | 1.320 | 1.100 | 1.290 | 418,012 | +0.20(+18.35%) |
May 17, 2024 | 1.050 | 1.120 | 1.020 | 1.090 | 187,349 | +0.07(+6.86%) |
May 16, 2024 | 0.9800 | 1.050 | 0.9751 | 1.020 | 44,844 | +0.04(+3.55%) |
May 15, 2024 | 1.000 | 1.010 | 0.9800 | 0.9850 | 60,747 | -0.03(-2.48%) |
May 14, 2024 | 0.9800 | 1.035 | 0.9760 | 1.010 | 70,810 | +0.01(+1.00%) |
May 13, 2024 | 1.050 | 1.060 | 1.000 | 1.000 | 41,889 | -0.03(-2.91%) |
May 10, 2024 | 1.020 | 1.070 | 1.020 | 1.030 | 47,292 | +0.00(+0.00%) |
May 09, 2024 | 1.040 | 1.040 | 1.010 | 1.030 | 25,304 | -0.01(-0.96%) |
May 08, 2024 | 1.050 | 1.060 | 1.030 | 1.040 | 25,094 | -0.02(-2.15%) |
May 07, 2024 | 1.020 | 1.080 | 1.010 | 1.063 | 68,800 | +0.03(+3.18%) |
May 06, 2024 | 0.9975 | 1.055 | 0.9710 | 1.030 | 50,183 | +0.06(+6.20%) |
May 03, 2024 | 0.9900 | 1.020 | 0.9700 | 0.9700 | 137,730 | -0.09(-8.49%) |
May 02, 2024 | 1.100 | 1.110 | 1.000 | 1.060 | 564,066 | +0.02(+1.92%) |
May 01, 2024 | 1.000 | 1.120 | 0.9998 | 1.040 | 97,119 | +0.04(+4.17%) |
Apr 30, 2024 | 1.010 | 1.030 | 0.9900 | 0.9984 | 50,997 | +0.01(+0.84%) |
Apr 29, 2024 | 0.9651 | 1.020 | 0.9401 | 0.9901 | 101,520 | -0.02(-1.97%) |
Apr 26, 2024 | 0.9999 | 1.020 | 0.9115 | 1.010 | 57,049 | +0.04(+4.11%) |
Apr 25, 2024 | 0.9599 | 1.040 | 0.9599 | 0.9701 | 14,859 | -0.03(-2.99%) |
Apr 24, 2024 | 0.9800 | 1.050 | 0.9800 | 1.000 | 43,962 | +0.00(+0.00%) |
Apr 23, 2024 | 0.9225 | 1.010 | 0.9225 | 1.000 | 75,753 | +0.05(+5.15%) |
Apr 22, 2024 | 1.070 | 1.070 | 0.9000 | 0.9510 | 193,690 | -0.09(-9.00%) |
Apr 19, 2024 | 1.150 | 1.150 | 1.030 | 1.045 | 109,991 | -0.08(-7.52%) |
Apr 18, 2024 | 1.190 | 1.210 | 1.100 | 1.130 | 35,969 | -0.06(-5.04%) |
Apr 17, 2024 | 1.150 | 1.270 | 1.120 | 1.190 | 96,153 | +0.02(+1.71%) |
Apr 16, 2024 | 1.220 | 1.240 | 1.055 | 1.170 | 214,463 | -0.05(-4.10%) |
Apr 15, 2024 | 1.310 | 1.336 | 1.200 | 1.220 | 190,285 | -0.15(-10.95%) |
Apr 12, 2024 | 1.380 | 1.430 | 1.330 | 1.370 | 83,572 | -0.02(-1.44%) |
Apr 11, 2024 | 1.440 | 1.470 | 1.340 | 1.390 | 121,187 | -0.05(-3.47%) |
Apr 10, 2024 | 1.400 | 1.490 | 1.320 | 1.440 | 158,418 | -0.03(-2.04%) |
Apr 09, 2024 | 1.470 | 1.560 | 1.270 | 1.470 | 2,592,093 | +0.03(+2.08%) |
Apr 08, 2024 | 1.390 | 1.500 | 1.370 | 1.440 | 156,866 | +0.06(+4.35%) |
Apr 05, 2024 | 1.340 | 1.400 | 1.315 | 1.380 | 52,065 | +0.03(+2.22%) |
Apr 04, 2024 | 1.300 | 1.420 | 1.300 | 1.350 | 125,899 | +0.04(+3.07%) |
Apr 03, 2024 | 1.290 | 1.340 | 1.213 | 1.310 | 81,029 | +0.04(+3.13%) |
Apr 02, 2024 | 1.370 | 1.370 | 1.260 | 1.270 | 37,842 | -0.11(-7.97%) |
Apr 01, 2024 | 1.330 | 1.390 | 1.329 | 1.380 | 50,517 | +0.04(+2.99%) |
Mar 28, 2024 | 1.310 | 1.340 | 1.280 | 1.340 | 63,831 | +0.04(+3.08%) |
Mar 27, 2024 | 1.280 | 1.320 | 1.270 | 1.300 | 47,756 | +0.04(+3.17%) |
Mar 26, 2024 | 1.300 | 1.350 | 1.260 | 1.260 | 62,493 | -0.05(-3.82%) |
Mar 25, 2024 | 1.350 | 1.380 | 1.300 | 1.310 | 60,596 | -0.01(-0.76%) |
Mar 22, 2024 | 1.360 | 1.405 | 1.240 | 1.320 | 125,302 | -0.06(-4.35%) |
Mar 21, 2024 | 1.370 | 1.440 | 1.370 | 1.380 | 74,523 | -0.04(-2.82%) |
Mar 20, 2024 | 1.380 | 1.470 | 1.350 | 1.420 | 120,532 | +0.05(+3.65%) |
Mar 19, 2024 | 1.370 | 1.380 | 1.330 | 1.370 | 47,343 | +0.02(+1.48%) |
Mar 18, 2024 | 1.420 | 1.420 | 1.310 | 1.350 | 96,329 | -0.04(-2.88%) |
Mar 15, 2024 | 1.360 | 1.421 | 1.330 | 1.390 | 90,912 | -0.02(-1.42%) |
Mar 14, 2024 | 1.530 | 1.540 | 1.350 | 1.410 | 138,814 | -0.09(-6.00%) |
Mar 13, 2024 | 1.550 | 1.590 | 1.480 | 1.500 | 122,105 | -0.10(-6.25%) |
Mar 12, 2024 | 1.590 | 1.610 | 1.500 | 1.600 | 95,279 | +0.02(+1.27%) |
Mar 11, 2024 | 1.500 | 1.595 | 1.500 | 1.580 | 102,324 | +0.08(+5.33%) |
Mar 08, 2024 | 1.720 | 1.720 | 1.479 | 1.500 | 338,468 | -0.18(-10.71%) |
Mar 07, 2024 | 1.850 | 1.880 | 1.630 | 1.680 | 317,728 | -0.18(-9.68%) |
Mar 06, 2024 | 1.900 | 1.930 | 1.850 | 1.860 | 135,381 | -0.12(-6.06%) |
Mar 05, 2024 | 2.030 | 2.060 | 1.800 | 1.980 | 412,421 | -0.05(-2.46%) |
Mar 04, 2024 | 1.890 | 2.450 | 1.860 | 2.030 | 674,487 | -0.81(-28.52%) |