Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.5070 | 0.5500 | 0.4504 | 0.5250 | 673,686 | -0.03(-4.55%) |
May 23, 2024 | 0.5520 | 0.5755 | 0.4998 | 0.5500 | 686,937 | -0.02(-3.53%) |
May 22, 2024 | 0.5800 | 0.6289 | 0.5650 | 0.5701 | 110,971 | -0.03(-4.35%) |
May 21, 2024 | 0.6002 | 0.6733 | 0.5800 | 0.5960 | 188,056 | -0.01(-2.30%) |
May 20, 2024 | 0.6200 | 0.6390 | 0.6000 | 0.6100 | 262,022 | -0.03(-4.54%) |
May 17, 2024 | 0.6859 | 0.6970 | 0.6202 | 0.6390 | 328,642 | -0.03(-5.08%) |
May 16, 2024 | 0.7050 | 0.7250 | 0.6399 | 0.6732 | 212,879 | -0.01(-1.58%) |
May 15, 2024 | 0.8858 | 0.8858 | 0.6449 | 0.6840 | 852,128 | -0.22(-24.00%) |
May 14, 2024 | 0.8600 | 0.9100 | 0.8300 | 0.9000 | 147,589 | +0.03(+3.54%) |
May 13, 2024 | 0.9063 | 0.9092 | 0.8167 | 0.8692 | 224,398 | -0.06(-6.54%) |
May 10, 2024 | 0.9700 | 0.9999 | 0.8801 | 0.9300 | 101,095 | -0.02(-2.22%) |
May 09, 2024 | 0.9200 | 0.9799 | 0.9200 | 0.9511 | 101,095 | +0.03(+3.55%) |
May 08, 2024 | 0.8900 | 0.9995 | 0.8600 | 0.9185 | 236,960 | +0.04(+3.96%) |
May 07, 2024 | 0.9500 | 1.000 | 0.8614 | 0.8835 | 233,276 | -0.06(-6.08%) |
May 06, 2024 | 1.070 | 1.090 | 0.8334 | 0.9407 | 336,897 | -0.13(-12.08%) |
May 03, 2024 | 1.250 | 1.250 | 1.030 | 1.070 | 323,185 | -0.09(-7.76%) |
May 02, 2024 | 1.170 | 1.250 | 1.090 | 1.160 | 71,336 | +0.04(+3.57%) |
May 01, 2024 | 1.070 | 1.230 | 1.070 | 1.120 | 31,521 | +0.06(+5.66%) |
Apr 30, 2024 | 1.110 | 1.119 | 1.040 | 1.060 | 71,829 | -0.03(-2.75%) |
Apr 29, 2024 | 1.180 | 1.210 | 1.070 | 1.090 | 145,734 | -0.06(-5.22%) |
Apr 26, 2024 | 1.220 | 1.250 | 1.130 | 1.150 | 79,351 | -0.03(-2.54%) |
Apr 25, 2024 | 1.200 | 1.290 | 1.170 | 1.180 | 58,372 | -0.02(-1.67%) |
Apr 24, 2024 | 1.180 | 1.240 | 1.160 | 1.200 | 36,285 | +0.02(+1.69%) |
Apr 23, 2024 | 1.130 | 1.220 | 1.130 | 1.180 | 61,406 | +0.05(+4.42%) |
Apr 22, 2024 | 1.180 | 1.230 | 1.120 | 1.130 | 111,720 | -0.06(-5.04%) |
Apr 19, 2024 | 1.190 | 1.234 | 1.170 | 1.190 | 38,426 | -0.04(-3.25%) |
Apr 18, 2024 | 1.210 | 1.280 | 1.180 | 1.230 | 37,757 | +0.06(+5.13%) |
Apr 17, 2024 | 1.170 | 1.260 | 1.140 | 1.170 | 62,791 | +0.01(+0.86%) |
Apr 16, 2024 | 1.180 | 1.220 | 1.140 | 1.160 | 60,129 | -0.03(-2.52%) |
Apr 15, 2024 | 1.260 | 1.320 | 1.155 | 1.190 | 158,090 | -0.09(-7.03%) |
Apr 12, 2024 | 1.410 | 1.410 | 1.250 | 1.280 | 123,771 | -0.10(-7.25%) |
Apr 11, 2024 | 1.440 | 1.475 | 1.360 | 1.380 | 85,823 | -0.03(-2.13%) |
Apr 10, 2024 | 1.560 | 1.560 | 1.400 | 1.410 | 159,158 | -0.13(-8.44%) |
Apr 09, 2024 | 1.610 | 1.630 | 1.490 | 1.540 | 75,363 | -0.05(-3.14%) |
Apr 08, 2024 | 1.520 | 1.600 | 1.450 | 1.590 | 78,324 | +0.09(+6.00%) |
Apr 05, 2024 | 1.470 | 1.520 | 1.465 | 1.500 | 77,067 | +0.00(+0.00%) |
Apr 04, 2024 | 1.520 | 1.550 | 1.480 | 1.500 | 95,726 | +0.01(+0.67%) |
Apr 03, 2024 | 1.515 | 1.590 | 1.470 | 1.490 | 138,987 | -0.05(-3.25%) |
Apr 02, 2024 | 1.560 | 1.600 | 1.440 | 1.540 | 79,861 | -0.02(-1.28%) |
Apr 01, 2024 | 1.580 | 1.610 | 1.510 | 1.560 | 91,014 | -0.02(-1.27%) |
Mar 28, 2024 | 1.780 | 1.540 | 1.540 | 1.580 | 289,477 | -0.26(-14.13%) |
Mar 27, 2024 | 1.720 | 1.890 | 1.720 | 1.840 | 218,488 | +0.15(+8.88%) |
Mar 26, 2024 | 1.640 | 1.830 | 1.640 | 1.690 | 155,096 | +0.13(+8.33%) |
Mar 25, 2024 | 1.390 | 1.660 | 1.360 | 1.560 | 249,969 | +0.19(+13.87%) |
Mar 22, 2024 | 1.380 | 1.450 | 1.330 | 1.370 | 205,190 | +0.01(+0.74%) |
Mar 21, 2024 | 1.420 | 1.480 | 1.330 | 1.360 | 146,979 | -0.04(-3.20%) |
Mar 20, 2024 | 1.480 | 1.480 | 1.300 | 1.405 | 218,577 | -0.07(-5.07%) |
Mar 19, 2024 | 1.620 | 1.690 | 1.480 | 1.480 | 171,691 | -0.14(-8.64%) |
Mar 18, 2024 | 1.710 | 1.790 | 1.620 | 1.620 | 100,401 | -0.06(-3.57%) |
Mar 15, 2024 | 1.890 | 1.940 | 1.640 | 1.680 | 175,089 | -0.20(-10.64%) |
Mar 14, 2024 | 1.770 | 1.930 | 1.640 | 1.880 | 147,899 | +0.10(+5.62%) |
Mar 13, 2024 | 1.760 | 1.860 | 1.630 | 1.780 | 122,844 | +0.01(+0.56%) |
Mar 12, 2024 | 1.640 | 1.830 | 1.610 | 1.770 | 176,907 | +0.12(+7.27%) |
Mar 11, 2024 | 1.700 | 1.719 | 1.650 | 1.650 | 42,223 | -0.03(-1.79%) |
Mar 08, 2024 | 1.740 | 1.750 | 1.620 | 1.680 | 89,976 | -0.03(-1.75%) |
Mar 07, 2024 | 1.590 | 1.820 | 1.590 | 1.710 | 114,570 | +0.08(+4.91%) |
Mar 06, 2024 | 1.700 | 1.700 | 1.550 | 1.630 | 169,869 | -0.02(-1.21%) |
Mar 05, 2024 | 1.690 | 1.790 | 1.650 | 1.650 | 126,711 | -0.03(-1.79%) |
Mar 04, 2024 | 1.710 | 1.815 | 1.580 | 1.680 | 124,538 | -0.03(-1.75%) |