Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.200 | 1.200 | 1.100 | 1.140 | 40,015 | -0.02(-1.72%) |
May 16, 2024 | 1.110 | 1.190 | 1.079 | 1.160 | 27,523 | +0.07(+6.42%) |
May 15, 2024 | 1.190 | 1.240 | 1.050 | 1.090 | 86,853 | -0.12(-9.92%) |
May 14, 2024 | 1.270 | 1.270 | 1.160 | 1.210 | 44,115 | -0.02(-1.63%) |
May 13, 2024 | 1.240 | 1.240 | 1.050 | 1.230 | 71,701 | +0.00(+0.00%) |
May 10, 2024 | 1.370 | 1.400 | 1.000 | 1.230 | 808,921 | -0.14(-10.17%) |
May 09, 2024 | 1.360 | 1.430 | 1.330 | 1.369 | 8,242 | -0.01(-0.78%) |
May 08, 2024 | 1.430 | 1.430 | 1.310 | 1.380 | 167,722 | +0.02(+1.17%) |
May 07, 2024 | 1.450 | 1.460 | 1.300 | 1.364 | 151,998 | -0.09(-6.51%) |
May 06, 2024 | 1.390 | 1.470 | 1.380 | 1.459 | 57,438 | +0.11(+8.07%) |
May 03, 2024 | 1.360 | 1.580 | 1.300 | 1.350 | 53,196 | -0.03(-2.17%) |
May 02, 2024 | 1.470 | 1.680 | 1.340 | 1.380 | 126,012 | -0.08(-5.48%) |
May 01, 2024 | 1.680 | 1.690 | 1.400 | 1.460 | 150,316 | -0.27(-15.61%) |
Apr 30, 2024 | 1.420 | 1.775 | 1.397 | 1.730 | 313,507 | +0.24(+16.11%) |
Apr 29, 2024 | 1.390 | 1.490 | 1.310 | 1.490 | 208,237 | +0.15(+11.19%) |
Apr 26, 2024 | 1.300 | 1.440 | 1.255 | 1.340 | 106,576 | +0.02(+1.52%) |
Apr 25, 2024 | 1.300 | 1.400 | 1.220 | 1.320 | 76,604 | +0.02(+1.54%) |
Apr 24, 2024 | 1.300 | 1.382 | 1.115 | 1.300 | 137,527 | +0.08(+6.56%) |
Apr 23, 2024 | 1.030 | 1.279 | 1.020 | 1.220 | 181,483 | +0.21(+20.79%) |
Apr 22, 2024 | 1.000 | 1.080 | 0.9683 | 1.010 | 40,931 | +0.02(+2.02%) |
Apr 19, 2024 | 0.9800 | 1.000 | 0.9600 | 0.9900 | 21,522 | +0.01(+1.35%) |
Apr 18, 2024 | 0.9600 | 1.000 | 0.9500 | 0.9768 | 27,062 | +0.02(+2.53%) |
Apr 17, 2024 | 0.9800 | 1.005 | 0.9500 | 0.9527 | 38,054 | -0.05(-4.73%) |
Apr 16, 2024 | 1.010 | 1.060 | 0.9600 | 1.000 | 48,371 | -0.01(-0.99%) |
Apr 15, 2024 | 1.090 | 1.110 | 1.010 | 1.010 | 51,012 | -0.10(-9.01%) |
Apr 12, 2024 | 1.140 | 1.140 | 1.090 | 1.110 | 34,608 | -0.03(-2.63%) |
Apr 11, 2024 | 1.190 | 1.200 | 1.110 | 1.140 | 43,196 | -0.08(-6.56%) |
Apr 10, 2024 | 1.090 | 1.250 | 1.070 | 1.220 | 240,151 | +0.14(+12.96%) |
Apr 09, 2024 | 1.030 | 1.120 | 1.030 | 1.080 | 23,553 | +0.05(+4.85%) |
Apr 08, 2024 | 1.080 | 1.160 | 0.8500 | 1.030 | 263,471 | -0.07(-6.36%) |
Apr 05, 2024 | 1.100 | 1.280 | 0.9600 | 1.100 | 219,427 | -0.03(-2.65%) |
Apr 04, 2024 | 1.120 | 1.440 | 1.060 | 1.130 | 303,571 | +0.04(+3.67%) |
Apr 03, 2024 | 1.110 | 1.140 | 1.080 | 1.090 | 68,084 | -0.02(-1.80%) |
Apr 02, 2024 | 1.050 | 1.130 | 1.010 | 1.110 | 71,522 | +0.06(+5.71%) |
Apr 01, 2024 | 1.080 | 1.140 | 0.9903 | 1.050 | 77,355 | -0.06(-5.41%) |
Mar 28, 2024 | 1.000 | 1.110 | 0.9570 | 1.110 | 206,446 | +0.13(+12.98%) |
Mar 27, 2024 | 0.9500 | 1.040 | 0.9100 | 0.9825 | 111,360 | +0.06(+6.71%) |
Mar 26, 2024 | 0.9600 | 0.9600 | 0.8900 | 0.9207 | 88,994 | -0.02(-2.05%) |
Mar 25, 2024 | 0.9100 | 0.9436 | 0.9051 | 0.9400 | 83,376 | +0.02(+2.17%) |
Mar 22, 2024 | 0.9200 | 1.080 | 0.8925 | 0.9200 | 310,568 | -0.02(-1.71%) |
Mar 21, 2024 | 0.8000 | 0.9360 | 0.8004 | 0.9360 | 167,812 | +0.11(+12.77%) |
Mar 20, 2024 | 0.8378 | 0.8890 | 0.8200 | 0.8300 | 84,241 | -0.02(-2.03%) |
Mar 19, 2024 | 0.8740 | 0.8961 | 0.8200 | 0.8472 | 52,805 | -0.01(-1.49%) |
Mar 18, 2024 | 0.8300 | 0.9000 | 0.8266 | 0.8600 | 75,589 | +0.00(+0.01%) |
Mar 15, 2024 | 0.8107 | 0.8901 | 0.7425 | 0.8599 | 264,039 | +0.03(+3.74%) |
Mar 14, 2024 | 0.9300 | 0.9356 | 0.7800 | 0.8289 | 135,621 | -0.07(-7.90%) |
Mar 13, 2024 | 0.9900 | 0.9900 | 0.8522 | 0.9000 | 115,825 | -0.04(-3.86%) |
Mar 12, 2024 | 1.020 | 1.020 | 0.9131 | 0.9361 | 109,792 | -0.05(-5.01%) |
Mar 11, 2024 | 0.9300 | 1.070 | 0.9300 | 0.9855 | 361,423 | +0.10(+10.73%) |
Mar 08, 2024 | 0.8250 | 0.9600 | 0.8225 | 0.8900 | 422,023 | +0.07(+8.27%) |
Mar 07, 2024 | 0.8290 | 0.8450 | 0.8201 | 0.8220 | 89,804 | +0.01(+1.73%) |
Mar 06, 2024 | 0.8700 | 0.8700 | 0.7919 | 0.8080 | 130,303 | -0.01(-1.50%) |
Mar 05, 2024 | 0.8500 | 0.8500 | 0.8009 | 0.8203 | 125,570 | +0.02(+2.40%) |
Mar 04, 2024 | 0.7761 | 0.8500 | 0.7761 | 0.8011 | 167,235 | +0.00(+0.12%) |