Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.7689 | 0.7689 | 0.7501 | 0.7511 | 162,387 | -0.02(-2.06%) |
May 21, 2024 | 0.7400 | 0.7689 | 0.7370 | 0.7669 | 259,623 | +0.01(+1.83%) |
May 20, 2024 | 0.7502 | 0.7539 | 0.7300 | 0.7531 | 420,240 | +0.00(+0.41%) |
May 17, 2024 | 0.7527 | 0.7689 | 0.7388 | 0.7500 | 602,402 | -0.02(-2.58%) |
May 16, 2024 | 0.7800 | 0.8000 | 0.7511 | 0.7699 | 660,348 | -0.03(-3.76%) |
May 15, 2024 | 0.8210 | 0.8250 | 0.7705 | 0.8000 | 749,844 | -0.02(-3.01%) |
May 14, 2024 | 0.8100 | 0.8400 | 0.8011 | 0.8248 | 308,509 | +0.02(+2.46%) |
May 13, 2024 | 0.8300 | 0.8491 | 0.8000 | 0.8050 | 534,051 | -0.03(-3.33%) |
May 10, 2024 | 0.8152 | 0.8342 | 0.7900 | 0.8327 | 243,215 | -0.01(-0.68%) |
May 09, 2024 | 0.8350 | 0.8700 | 0.8242 | 0.8384 | 725,347 | -0.01(-0.84%) |
May 08, 2024 | 0.7850 | 0.8467 | 0.7835 | 0.8455 | 730,931 | +0.05(+5.75%) |
May 07, 2024 | 0.7375 | 0.8020 | 0.7300 | 0.7995 | 656,518 | +0.05(+6.01%) |
May 06, 2024 | 0.7500 | 0.7560 | 0.7251 | 0.7542 | 351,433 | +0.01(+1.32%) |
May 03, 2024 | 0.7550 | 0.7572 | 0.7329 | 0.7444 | 503,654 | +0.00(+0.38%) |
May 02, 2024 | 0.7300 | 0.7499 | 0.7209 | 0.7416 | 279,649 | +0.02(+3.37%) |
May 01, 2024 | 0.7300 | 0.7507 | 0.7101 | 0.7174 | 752,779 | +0.01(+1.33%) |
Apr 30, 2024 | 0.7000 | 0.7187 | 0.7000 | 0.7080 | 243,052 | -0.00(-0.28%) |
Apr 29, 2024 | 0.7073 | 0.7167 | 0.6900 | 0.7100 | 255,493 | +0.01(+1.43%) |
Apr 26, 2024 | 0.7100 | 0.7101 | 0.6977 | 0.7000 | 211,577 | -0.00(-0.14%) |
Apr 25, 2024 | 0.6802 | 0.7104 | 0.6802 | 0.7010 | 379,694 | -0.00(-0.11%) |
Apr 24, 2024 | 0.6900 | 0.7127 | 0.6894 | 0.7018 | 430,639 | +0.00(+0.09%) |
Apr 23, 2024 | 0.6956 | 0.7488 | 0.6956 | 0.7012 | 1,028,151 | +0.01(+1.33%) |
Apr 22, 2024 | 0.6800 | 0.7029 | 0.6711 | 0.6920 | 458,422 | -0.01(-1.20%) |
Apr 19, 2024 | 0.7000 | 0.7112 | 0.6873 | 0.7004 | 663,290 | -0.00(-0.09%) |
Apr 18, 2024 | 0.6930 | 0.7160 | 0.6930 | 0.7010 | 311,619 | -0.01(-0.74%) |
Apr 17, 2024 | 0.6900 | 0.7400 | 0.6930 | 0.7062 | 707,673 | +0.01(+0.86%) |
Apr 16, 2024 | 0.6901 | 0.7386 | 0.6873 | 0.7002 | 861,965 | -0.01(-0.78%) |
Apr 15, 2024 | 0.7396 | 0.7398 | 0.6832 | 0.7057 | 1,276,774 | -0.03(-4.14%) |
Apr 12, 2024 | 0.7733 | 0.7733 | 0.7310 | 0.7362 | 521,794 | -0.03(-3.58%) |
Apr 11, 2024 | 0.7500 | 0.7805 | 0.7410 | 0.7635 | 426,082 | +0.01(+1.83%) |
Apr 10, 2024 | 0.7800 | 0.7800 | 0.7388 | 0.7498 | 731,994 | -0.02(-2.41%) |
Apr 09, 2024 | 0.7900 | 0.7900 | 0.7535 | 0.7683 | 618,593 | -0.02(-2.75%) |
Apr 08, 2024 | 0.8310 | 0.8324 | 0.7900 | 0.7900 | 633,686 | -0.05(-5.95%) |
Apr 05, 2024 | 0.8295 | 0.8499 | 0.8211 | 0.8400 | 249,066 | +0.00(+0.08%) |
Apr 04, 2024 | 0.8101 | 0.8698 | 0.8000 | 0.8393 | 1,125,250 | +0.02(+1.89%) |
Apr 03, 2024 | 0.8600 | 0.8650 | 0.8106 | 0.8237 | 717,784 | -0.03(-2.98%) |
Apr 02, 2024 | 0.8139 | 0.8638 | 0.7810 | 0.8490 | 1,303,365 | +0.03(+3.56%) |
Apr 01, 2024 | 0.8100 | 0.8398 | 0.7985 | 0.8198 | 1,035,828 | +0.03(+4.31%) |
Mar 28, 2024 | 0.7300 | 0.8000 | 0.7750 | 0.7859 | 1,417,986 | +0.05(+6.20%) |
Mar 27, 2024 | 0.7000 | 0.7550 | 0.6950 | 0.7400 | 1,642,623 | +0.04(+5.71%) |
Mar 26, 2024 | 0.7181 | 0.7299 | 0.6950 | 0.7000 | 1,939,647 | -0.02(-2.91%) |
Mar 25, 2024 | 0.7200 | 0.7492 | 0.6786 | 0.7210 | 2,876,251 | -0.01(-1.23%) |
Mar 22, 2024 | 0.7502 | 0.7590 | 0.7100 | 0.7300 | 2,372,305 | -0.03(-3.38%) |
Mar 21, 2024 | 0.7400 | 0.7785 | 0.7100 | 0.7555 | 1,916,576 | +0.01(+1.44%) |
Mar 20, 2024 | 0.7626 | 0.7680 | 0.7110 | 0.7448 | 1,736,400 | -0.00(-0.49%) |
Mar 19, 2024 | 0.7420 | 0.7887 | 0.7100 | 0.7485 | 2,573,780 | -0.01(-1.38%) |
Mar 18, 2024 | 0.8206 | 0.8296 | 0.7500 | 0.7590 | 3,804,255 | -0.05(-6.06%) |
Mar 15, 2024 | 0.8400 | 0.9000 | 0.8000 | 0.8080 | 7,527,885 | -0.00(-0.32%) |
Mar 14, 2024 | 1.180 | 1.290 | 0.7800 | 0.8106 | 25,658,520 | -4.38(-84.38%) |
Mar 13, 2024 | 4.960 | 5.250 | 4.910 | 5.190 | 3,405,057 | +0.23(+4.64%) |
Mar 12, 2024 | 5.100 | 5.120 | 4.410 | 4.960 | 777,899 | -0.16(-3.13%) |
Mar 11, 2024 | 5.150 | 5.530 | 5.040 | 5.120 | 181,969 | +0.01(+0.20%) |
Mar 08, 2024 | 5.400 | 5.950 | 5.000 | 5.110 | 772,198 | -0.28(-5.19%) |
Mar 07, 2024 | 5.180 | 5.440 | 5.082 | 5.390 | 289,687 | +0.20(+3.85%) |
Mar 06, 2024 | 4.890 | 5.230 | 4.790 | 5.190 | 427,610 | +0.31(+6.35%) |
Mar 05, 2024 | 5.320 | 5.340 | 4.820 | 4.880 | 616,293 | -0.49(-9.12%) |
Mar 04, 2024 | 5.330 | 5.440 | 5.110 | 5.370 | 308,089 | +0.10(+1.90%) |