Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.9300 | 1.090 | 0.8801 | 1.080 | 229,612 | +0.15(+16.12%) |
May 30, 2024 | 0.9201 | 0.9400 | 0.8600 | 0.9301 | 219,877 | -0.01(-0.63%) |
May 29, 2024 | 0.9108 | 0.9398 | 0.8641 | 0.9360 | 175,441 | +0.02(+2.04%) |
May 28, 2024 | 1.050 | 1.110 | 0.8366 | 0.9173 | 633,627 | -0.13(-12.64%) |
May 24, 2024 | 1.080 | 1.120 | 1.030 | 1.050 | 111,384 | -0.02(-1.87%) |
May 23, 2024 | 1.130 | 1.150 | 1.060 | 1.070 | 52,947 | -0.08(-6.96%) |
May 22, 2024 | 1.180 | 1.181 | 1.060 | 1.150 | 315,381 | -0.05(-4.17%) |
May 21, 2024 | 1.230 | 1.260 | 1.180 | 1.200 | 52,456 | -0.05(-4.00%) |
May 20, 2024 | 1.140 | 1.300 | 1.062 | 1.250 | 341,344 | +0.11(+9.65%) |
May 17, 2024 | 1.100 | 1.180 | 1.060 | 1.140 | 117,004 | +0.06(+5.56%) |
May 16, 2024 | 1.100 | 1.140 | 1.040 | 1.080 | 224,300 | -0.04(-3.57%) |
May 15, 2024 | 1.090 | 1.150 | 1.090 | 1.120 | 118,047 | +0.03(+2.75%) |
May 14, 2024 | 1.060 | 1.140 | 1.060 | 1.090 | 125,352 | -0.03(-2.68%) |
May 13, 2024 | 1.170 | 1.183 | 1.012 | 1.120 | 273,595 | -0.06(-5.08%) |
May 10, 2024 | 1.300 | 1.300 | 1.110 | 1.180 | 230,498 | -0.08(-6.35%) |
May 09, 2024 | 1.210 | 1.320 | 1.160 | 1.260 | 217,083 | +0.05(+4.13%) |
May 08, 2024 | 1.290 | 1.290 | 1.160 | 1.210 | 157,669 | -0.05(-3.97%) |
May 07, 2024 | 1.260 | 1.290 | 1.250 | 1.260 | 101,843 | +0.01(+0.80%) |
May 06, 2024 | 1.180 | 1.280 | 1.180 | 1.250 | 286,726 | +0.07(+5.93%) |
May 03, 2024 | 1.060 | 1.220 | 1.040 | 1.180 | 265,432 | +0.13(+12.38%) |
May 02, 2024 | 1.090 | 1.120 | 1.040 | 1.050 | 184,318 | -0.03(-2.78%) |
May 01, 2024 | 1.010 | 1.130 | 1.010 | 1.080 | 225,680 | +0.04(+3.85%) |
Apr 30, 2024 | 1.010 | 1.080 | 1.010 | 1.040 | 101,482 | +0.00(+0.00%) |
Apr 29, 2024 | 1.150 | 1.150 | 1.010 | 1.040 | 377,749 | -0.05(-4.59%) |
Apr 26, 2024 | 1.020 | 1.110 | 1.020 | 1.090 | 144,163 | +0.08(+7.92%) |
Apr 25, 2024 | 1.060 | 1.080 | 0.9510 | 1.010 | 239,428 | -0.05(-4.72%) |
Apr 24, 2024 | 1.050 | 1.110 | 1.010 | 1.060 | 297,031 | +0.01(+0.95%) |
Apr 23, 2024 | 1.080 | 1.150 | 1.010 | 1.050 | 448,003 | -0.05(-4.55%) |
Apr 22, 2024 | 1.140 | 1.180 | 1.050 | 1.100 | 256,326 | -0.05(-4.35%) |
Apr 19, 2024 | 1.250 | 1.280 | 1.120 | 1.150 | 339,700 | -0.13(-10.16%) |
Apr 18, 2024 | 1.220 | 1.280 | 1.200 | 1.280 | 154,317 | +0.05(+4.07%) |
Apr 17, 2024 | 1.300 | 1.340 | 1.220 | 1.230 | 437,908 | -0.07(-5.38%) |
Apr 16, 2024 | 1.260 | 1.380 | 1.220 | 1.300 | 325,029 | +0.04(+3.17%) |
Apr 15, 2024 | 1.190 | 1.290 | 1.190 | 1.260 | 268,617 | +0.08(+6.78%) |
Apr 12, 2024 | 1.330 | 1.340 | 1.180 | 1.180 | 504,263 | -0.18(-13.24%) |
Apr 11, 2024 | 1.300 | 1.400 | 1.260 | 1.360 | 397,386 | +0.08(+6.25%) |
Apr 10, 2024 | 1.280 | 1.360 | 1.270 | 1.280 | 413,436 | -0.03(-2.29%) |
Apr 09, 2024 | 1.420 | 1.490 | 1.310 | 1.310 | 410,916 | -0.16(-10.88%) |
Apr 08, 2024 | 1.230 | 1.550 | 1.160 | 1.470 | 1,731,695 | +0.27(+22.50%) |
Apr 05, 2024 | 1.160 | 1.300 | 1.140 | 1.200 | 734,852 | -0.01(-0.83%) |
Apr 04, 2024 | 1.310 | 1.340 | 1.180 | 1.210 | 895,711 | -0.09(-6.92%) |
Apr 03, 2024 | 1.450 | 1.470 | 1.110 | 1.300 | 2,294,959 | -0.18(-12.16%) |
Apr 02, 2024 | 1.420 | 1.610 | 1.330 | 1.480 | 3,027,583 | -0.05(-3.27%) |
Apr 01, 2024 | 1.320 | 1.630 | 1.140 | 1.530 | 21,346,832 | +0.45(+41.67%) |
Mar 28, 2024 | 1.920 | 1.350 | 1.050 | 1.080 | 34,539,364 | +0.44(+69.01%) |
Mar 27, 2024 | 0.6510 | 0.6651 | 0.5800 | 0.6390 | 174,155 | -0.02(-3.08%) |
Mar 26, 2024 | 0.6929 | 0.7081 | 0.6351 | 0.6593 | 81,052 | -0.04(-5.80%) |
Mar 25, 2024 | 0.7025 | 0.7095 | 0.6650 | 0.6999 | 48,618 | -0.01(-1.07%) |
Mar 22, 2024 | 0.6873 | 0.7354 | 0.6522 | 0.7075 | 114,472 | +0.01(+0.71%) |
Mar 21, 2024 | 0.7000 | 0.7500 | 0.6995 | 0.7025 | 66,397 | +0.01(+1.66%) |
Mar 20, 2024 | 0.7000 | 0.7339 | 0.6801 | 0.6910 | 24,419 | +0.01(+0.88%) |
Mar 19, 2024 | 0.6510 | 0.7290 | 0.6510 | 0.6850 | 46,684 | +0.01(+0.93%) |
Mar 18, 2024 | 0.6800 | 0.7280 | 0.6414 | 0.6787 | 86,392 | -0.01(-0.92%) |
Mar 15, 2024 | 0.6310 | 0.6870 | 0.6310 | 0.6850 | 85,834 | +0.04(+5.94%) |
Mar 14, 2024 | 0.7110 | 0.7598 | 0.6080 | 0.6466 | 244,360 | -0.05(-7.63%) |
Mar 13, 2024 | 0.6800 | 0.7200 | 0.6542 | 0.7000 | 172,647 | +0.03(+4.40%) |
Mar 12, 2024 | 0.7700 | 0.7890 | 0.6450 | 0.6705 | 399,045 | -0.09(-11.40%) |
Mar 11, 2024 | 0.7810 | 0.8487 | 0.7010 | 0.7568 | 362,279 | -0.07(-8.82%) |
Mar 08, 2024 | 0.7830 | 0.8888 | 0.7690 | 0.8300 | 68,824 | +0.03(+3.88%) |
Mar 07, 2024 | 0.8900 | 0.9131 | 0.7650 | 0.7990 | 410,043 | -0.02(-2.56%) |
Mar 06, 2024 | 0.7900 | 0.9110 | 0.7900 | 0.8200 | 239,402 | +0.03(+3.25%) |
Mar 05, 2024 | 0.7153 | 0.8130 | 0.7105 | 0.7942 | 140,011 | +0.06(+8.81%) |
Mar 04, 2024 | 0.7300 | 0.7898 | 0.6958 | 0.7299 | 159,521 | +0.01(+1.32%) |