Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.8354 | 0.9500 | 0.8354 | 0.9011 | 475,618 | +0.06(+7.27%) |
May 23, 2024 | 0.8100 | 0.8600 | 0.8000 | 0.8400 | 237,432 | +0.03(+4.35%) |
May 22, 2024 | 0.8400 | 0.8690 | 0.8000 | 0.8050 | 177,655 | -0.04(-5.29%) |
May 21, 2024 | 0.8740 | 0.8831 | 0.8400 | 0.8500 | 207,796 | -0.03(-3.82%) |
May 20, 2024 | 0.8751 | 0.8950 | 0.8700 | 0.8838 | 88,958 | +0.01(+0.82%) |
May 17, 2024 | 0.8651 | 0.8865 | 0.8558 | 0.8766 | 241,601 | +0.01(+1.34%) |
May 16, 2024 | 0.8472 | 0.8700 | 0.8245 | 0.8650 | 139,057 | +0.01(+1.75%) |
May 15, 2024 | 0.8150 | 0.8617 | 0.8050 | 0.8501 | 244,618 | +0.05(+6.26%) |
May 14, 2024 | 0.7701 | 0.8144 | 0.7701 | 0.8000 | 336,728 | +0.02(+2.71%) |
May 13, 2024 | 0.7800 | 0.8314 | 0.7701 | 0.7789 | 276,844 | +0.01(+1.16%) |
May 10, 2024 | 0.8103 | 0.8103 | 0.7570 | 0.7700 | 355,107 | -0.01(-1.28%) |
May 09, 2024 | 0.7885 | 0.8075 | 0.7700 | 0.7800 | 354,152 | -0.01(-0.94%) |
May 08, 2024 | 0.8411 | 0.8535 | 0.7847 | 0.7874 | 509,068 | -0.05(-5.70%) |
May 07, 2024 | 0.8637 | 0.8897 | 0.8200 | 0.8350 | 305,978 | -0.04(-4.02%) |
May 06, 2024 | 0.9000 | 0.9230 | 0.8421 | 0.8700 | 1,168,130 | +0.02(+2.00%) |
May 03, 2024 | 0.7125 | 0.8630 | 0.6950 | 0.8529 | 726,783 | +0.16(+22.54%) |
May 02, 2024 | 0.6605 | 0.7035 | 0.6605 | 0.6960 | 310,961 | +0.03(+3.88%) |
May 01, 2024 | 0.7000 | 0.7000 | 0.6602 | 0.6700 | 222,934 | +0.00(+0.00%) |
Apr 30, 2024 | 0.6330 | 0.6773 | 0.6330 | 0.6700 | 256,889 | +0.02(+3.55%) |
Apr 29, 2024 | 0.6273 | 0.6550 | 0.6120 | 0.6470 | 211,561 | +0.03(+4.73%) |
Apr 26, 2024 | 0.6177 | 0.6510 | 0.6159 | 0.6178 | 137,417 | +0.00(+0.44%) |
Apr 25, 2024 | 0.6415 | 0.6539 | 0.6137 | 0.6151 | 282,949 | -0.04(-6.41%) |
Apr 24, 2024 | 0.6500 | 0.6741 | 0.6365 | 0.6572 | 262,413 | -0.00(-0.42%) |
Apr 23, 2024 | 0.6236 | 0.6631 | 0.6100 | 0.6600 | 375,882 | +0.05(+7.56%) |
Apr 22, 2024 | 0.6710 | 0.6710 | 0.6120 | 0.6136 | 201,958 | -0.03(-4.20%) |
Apr 19, 2024 | 0.6550 | 0.7010 | 0.6300 | 0.6405 | 464,095 | -0.01(-2.21%) |
Apr 18, 2024 | 0.6000 | 0.6666 | 0.6000 | 0.6550 | 1,145,632 | +0.09(+15.66%) |
Apr 17, 2024 | 0.5900 | 0.6000 | 0.5500 | 0.5663 | 131,205 | -0.02(-3.35%) |
Apr 16, 2024 | 0.5700 | 0.5870 | 0.5511 | 0.5859 | 228,281 | +0.02(+3.26%) |
Apr 15, 2024 | 0.5805 | 0.6250 | 0.5600 | 0.5674 | 321,904 | -0.01(-2.26%) |
Apr 12, 2024 | 0.5798 | 0.6200 | 0.5798 | 0.5805 | 434,514 | -0.02(-3.25%) |
Apr 11, 2024 | 0.6104 | 0.6254 | 0.6000 | 0.6000 | 608,028 | -0.02(-2.80%) |
Apr 10, 2024 | 0.6450 | 0.6600 | 0.6066 | 0.6173 | 464,919 | -0.03(-4.29%) |
Apr 09, 2024 | 0.6870 | 0.6870 | 0.6330 | 0.6450 | 426,420 | -0.02(-3.44%) |
Apr 08, 2024 | 0.6716 | 0.7000 | 0.6400 | 0.6680 | 247,650 | +0.02(+2.77%) |
Apr 05, 2024 | 0.6900 | 0.6985 | 0.6400 | 0.6500 | 542,361 | -0.02(-3.22%) |
Apr 04, 2024 | 0.6700 | 0.6942 | 0.6697 | 0.6716 | 385,879 | -0.00(-0.31%) |
Apr 03, 2024 | 0.6811 | 0.6834 | 0.6576 | 0.6737 | 356,537 | -0.01(-1.76%) |
Apr 02, 2024 | 0.6900 | 0.7020 | 0.6586 | 0.6858 | 371,823 | -0.00(-0.51%) |
Apr 01, 2024 | 0.7713 | 0.7713 | 0.6804 | 0.6893 | 241,099 | -0.04(-5.58%) |
Mar 28, 2024 | 0.7400 | 0.7400 | 0.6972 | 0.7300 | 251,956 | +0.03(+4.29%) |
Mar 27, 2024 | 0.6670 | 0.7250 | 0.6400 | 0.7000 | 215,707 | +0.04(+6.09%) |
Mar 26, 2024 | 0.6699 | 0.6699 | 0.6300 | 0.6598 | 190,952 | +0.02(+3.58%) |
Mar 25, 2024 | 0.6961 | 0.7010 | 0.6325 | 0.6370 | 701,182 | -0.06(-8.29%) |
Mar 22, 2024 | 0.7200 | 0.7200 | 0.6200 | 0.6946 | 2,093,922 | -0.06(-7.39%) |
Mar 21, 2024 | 0.7650 | 0.7700 | 0.7450 | 0.7500 | 248,978 | -0.02(-2.50%) |
Mar 20, 2024 | 0.8170 | 0.8170 | 0.7601 | 0.7692 | 141,172 | -0.01(-1.38%) |
Mar 19, 2024 | 0.7900 | 0.8108 | 0.7602 | 0.7800 | 212,720 | +0.01(+0.85%) |
Mar 18, 2024 | 0.8000 | 0.8227 | 0.7510 | 0.7734 | 298,730 | -0.02(-2.50%) |
Mar 15, 2024 | 0.8698 | 0.8698 | 0.7850 | 0.7932 | 537,201 | -0.05(-6.13%) |
Mar 14, 2024 | 0.8295 | 0.9000 | 0.8074 | 0.8450 | 478,409 | +0.02(+1.81%) |
Mar 13, 2024 | 0.8560 | 0.8560 | 0.8124 | 0.8300 | 216,202 | -0.02(-2.18%) |
Mar 12, 2024 | 0.8075 | 0.8550 | 0.8000 | 0.8485 | 71,854 | -0.00(-0.18%) |
Mar 11, 2024 | 0.8340 | 0.8549 | 0.8200 | 0.8500 | 160,798 | +0.01(+1.54%) |
Mar 08, 2024 | 0.8800 | 0.8800 | 0.8371 | 0.8371 | 172,992 | -0.04(-4.21%) |
Mar 07, 2024 | 0.8577 | 0.8799 | 0.8480 | 0.8739 | 112,924 | +0.01(+1.62%) |
Mar 06, 2024 | 0.8393 | 0.8600 | 0.8081 | 0.8600 | 75,350 | +0.03(+3.43%) |
Mar 05, 2024 | 0.8169 | 0.8315 | 0.7950 | 0.8315 | 182,674 | +0.01(+1.77%) |
Mar 04, 2024 | 0.8715 | 0.8715 | 0.8169 | 0.8170 | 109,691 | -0.04(-5.00%) |