Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 1.130 | 1.260 | 1.101 | 1.151 | 124,984 | -0.04(-3.24%) |
Apr 29, 2024 | 1.380 | 1.440 | 1.060 | 1.190 | 877,415 | -0.16(-11.85%) |
Apr 26, 2024 | 1.310 | 1.440 | 1.290 | 1.350 | 78,190 | +0.05(+3.85%) |
Apr 25, 2024 | 1.460 | 1.531 | 1.300 | 1.300 | 66,216 | -0.20(-13.33%) |
Apr 24, 2024 | 1.580 | 1.840 | 1.400 | 1.500 | 374,485 | +0.02(+1.35%) |
Apr 23, 2024 | 1.280 | 1.500 | 1.280 | 1.480 | 217,777 | +0.05(+3.50%) |
Apr 22, 2024 | 1.000 | 1.500 | 0.9900 | 1.430 | 535,855 | +0.36(+33.64%) |
Apr 19, 2024 | 0.9850 | 1.150 | 0.9606 | 1.070 | 347,474 | +0.09(+9.18%) |
Apr 18, 2024 | 0.8892 | 1.030 | 0.8002 | 0.9800 | 112,571 | +0.11(+13.06%) |
Apr 17, 2024 | 0.8500 | 0.8999 | 0.7523 | 0.8668 | 23,186 | +0.06(+7.48%) |
Apr 16, 2024 | 0.9000 | 0.9000 | 0.8051 | 0.8065 | 28,010 | -0.09(-10.35%) |
Apr 15, 2024 | 0.9120 | 0.9410 | 0.8050 | 0.8996 | 64,629 | -0.00(-0.04%) |
Apr 12, 2024 | 0.8100 | 1.050 | 0.7950 | 0.9000 | 733,732 | +0.09(+11.11%) |
Apr 11, 2024 | 0.7800 | 0.8100 | 0.7600 | 0.8100 | 13,394 | +0.00(+0.25%) |
Apr 10, 2024 | 0.7999 | 0.8080 | 0.7525 | 0.8080 | 14,159 | +0.01(+1.00%) |
Apr 09, 2024 | 0.7700 | 0.8100 | 0.7600 | 0.8000 | 13,639 | -0.01(-1.30%) |
Apr 08, 2024 | 0.8064 | 0.8200 | 0.7700 | 0.8105 | 38,299 | +0.00(+0.16%) |
Apr 05, 2024 | 0.7900 | 0.8200 | 0.7663 | 0.8092 | 15,968 | +0.00(+0.10%) |
Apr 04, 2024 | 0.7610 | 0.8084 | 0.7610 | 0.8084 | 24,519 | +0.02(+3.16%) |
Apr 03, 2024 | 0.8000 | 0.8200 | 0.7510 | 0.7836 | 8,568 | -0.02(-2.05%) |
Apr 02, 2024 | 0.8165 | 0.8170 | 0.7750 | 0.8000 | 32,527 | +0.02(+2.96%) |
Apr 01, 2024 | 0.7902 | 0.8200 | 0.7751 | 0.7770 | 18,154 | -0.01(-1.67%) |
Mar 28, 2024 | 0.7510 | 0.8790 | 0.7510 | 0.7902 | 85,253 | -0.01(-1.04%) |
Mar 27, 2024 | 0.7600 | 0.8281 | 0.7500 | 0.7985 | 105,861 | +0.02(+2.69%) |
Mar 26, 2024 | 0.7600 | 0.8457 | 0.7520 | 0.7776 | 127,048 | -0.05(-6.30%) |
Mar 25, 2024 | 0.8583 | 0.8600 | 0.6800 | 0.8299 | 2,864,342 | -0.06(-6.75%) |
Mar 22, 2024 | 0.9000 | 0.9200 | 0.8213 | 0.8900 | 13,554 | -0.01(-1.11%) |
Mar 21, 2024 | 0.8500 | 0.9200 | 0.8213 | 0.9000 | 66,625 | +0.04(+4.90%) |
Mar 20, 2024 | 0.8700 | 0.8906 | 0.8000 | 0.8580 | 33,235 | -0.03(-3.90%) |
Mar 19, 2024 | 0.9190 | 0.9300 | 0.8500 | 0.8928 | 12,403 | +0.04(+5.04%) |
Mar 18, 2024 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | 7,433 | +0.01(+1.09%) |
Mar 15, 2024 | 0.9300 | 0.9399 | 0.8408 | 0.8408 | 125,232 | -0.10(-10.55%) |
Mar 14, 2024 | 0.8605 | 0.9400 | 0.8020 | 0.9400 | 30,230 | +0.09(+10.59%) |
Mar 13, 2024 | 0.9400 | 0.9500 | 0.7892 | 0.8500 | 42,905 | -0.03(-3.41%) |
Mar 12, 2024 | 0.9400 | 0.9500 | 0.8705 | 0.8800 | 13,901 | -0.07(-7.32%) |
Mar 11, 2024 | 0.9660 | 0.9660 | 0.9000 | 0.9495 | 29,558 | +0.04(+4.33%) |
Mar 08, 2024 | 0.9800 | 0.9900 | 0.8689 | 0.9101 | 44,323 | -0.07(-7.13%) |
Mar 07, 2024 | 1.060 | 1.060 | 0.9001 | 0.9800 | 31,517 | +0.02(+2.08%) |
Mar 06, 2024 | 0.9700 | 0.9880 | 0.8900 | 0.9600 | 63,781 | -0.04(-4.00%) |
Mar 05, 2024 | 0.9000 | 1.130 | 0.8600 | 1.000 | 227,561 | -0.06(-5.66%) |
Mar 04, 2024 | 0.8506 | 1.480 | 0.8100 | 1.060 | 3,101,298 | +0.24(+28.48%) |
Mar 01, 2024 | 0.8200 | 0.8499 | 0.6700 | 0.8250 | 21,816 | -0.04(-4.30%) |
Feb 29, 2024 | 0.9082 | 0.9082 | 0.8300 | 0.8621 | 70,643 | -0.00(-0.34%) |
Feb 28, 2024 | 0.8650 | 0.8920 | 0.8650 | 0.8650 | 1,656 | -0.01(-0.57%) |
Feb 27, 2024 | 0.8750 | 0.8945 | 0.8510 | 0.8700 | 6,208 | -0.01(-0.99%) |
Feb 26, 2024 | 0.8700 | 0.9000 | 0.8530 | 0.8787 | 2,558 | -0.02(-2.04%) |
Feb 23, 2024 | 0.8735 | 0.8970 | 0.8500 | 0.8970 | 4,845 | -0.00(-0.33%) |
Feb 22, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | 7,436 | +0.01(+1.13%) |
Feb 21, 2024 | 0.8500 | 0.8999 | 0.8500 | 0.8899 | 27,552 | +0.01(+1.13%) |
Feb 20, 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 8,419 | -0.01(-1.13%) |
Feb 16, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8901 | 3,018 | -0.01(-1.10%) |
Feb 15, 2024 | 0.9000 | 0.9000 | 0.8800 | 0.9000 | 6,115 | +0.00(+0.00%) |
Feb 14, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 1,926 | +0.02(+2.27%) |
Feb 13, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 10,430 | +0.00(+0.00%) |
Feb 12, 2024 | 0.9349 | 0.9349 | 0.8600 | 0.8800 | 1,675 | -0.01(-1.17%) |
Feb 09, 2024 | 0.8200 | 0.9200 | 0.8200 | 0.8904 | 7,350 | +0.04(+4.69%) |
Feb 08, 2024 | 0.8600 | 0.8900 | 0.8505 | 0.8505 | 6,185 | -0.03(-3.29%) |
Feb 07, 2024 | 0.9000 | 0.9200 | 0.8600 | 0.8794 | 15,907 | -0.05(-5.44%) |
Feb 06, 2024 | 0.9400 | 0.9800 | 0.8510 | 0.9300 | 27,477 | -0.02(-2.21%) |
Feb 05, 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9510 | 1,679 | -0.03(-2.93%) |
Feb 02, 2024 | 0.9400 | 0.9999 | 0.9400 | 0.9797 | 3,804 | +0.04(+4.22%) |