Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 1.010 | 1.015 | 1.000 | 1.010 | 49,863 | +0.00(+0.00%) |
May 28, 2024 | 1.040 | 1.050 | 1.000 | 1.010 | 20,736 | -0.01(-0.98%) |
May 24, 2024 | 1.000 | 1.070 | 1.000 | 1.020 | 31,908 | -0.03(-2.86%) |
May 23, 2024 | 1.030 | 1.160 | 1.020 | 1.050 | 70,278 | -0.01(-0.94%) |
May 22, 2024 | 1.050 | 1.100 | 1.044 | 1.060 | 38,636 | +0.04(+3.92%) |
May 21, 2024 | 1.150 | 1.150 | 0.9800 | 1.020 | 100,612 | -0.11(-9.73%) |
May 20, 2024 | 1.150 | 1.210 | 1.030 | 1.130 | 27,754 | +0.08(+7.99%) |
May 17, 2024 | 1.100 | 1.150 | 1.046 | 1.046 | 35,038 | -0.05(-4.87%) |
May 16, 2024 | 1.028 | 1.150 | 1.010 | 1.100 | 12,970 | +0.06(+5.77%) |
May 15, 2024 | 1.200 | 1.295 | 1.030 | 1.040 | 101,664 | -0.20(-16.13%) |
May 14, 2024 | 1.320 | 1.400 | 1.210 | 1.240 | 86,582 | -0.20(-13.89%) |
May 13, 2024 | 1.185 | 1.490 | 1.185 | 1.440 | 323,768 | +0.24(+20.00%) |
May 10, 2024 | 1.020 | 1.310 | 1.000 | 1.200 | 196,778 | +0.18(+18.05%) |
May 09, 2024 | 0.9558 | 1.020 | 0.9525 | 1.016 | 71,800 | +0.07(+6.97%) |
May 08, 2024 | 0.9500 | 0.9550 | 0.9350 | 0.9503 | 24,228 | +0.02(+2.07%) |
May 07, 2024 | 0.9300 | 0.9500 | 0.9300 | 0.9310 | 100,069 | +0.01(+1.20%) |
May 06, 2024 | 0.8600 | 0.9240 | 0.7400 | 0.9200 | 206,433 | +0.07(+8.24%) |
May 03, 2024 | 0.8000 | 0.8500 | 0.7932 | 0.8500 | 46,621 | +0.05(+6.25%) |
May 02, 2024 | 0.7305 | 0.8000 | 0.7151 | 0.8000 | 50,278 | +0.08(+11.03%) |
May 01, 2024 | 0.7003 | 0.7205 | 0.6670 | 0.7205 | 30,288 | +0.01(+1.48%) |
Apr 30, 2024 | 0.6864 | 0.7100 | 0.6842 | 0.7100 | 84,755 | +0.02(+2.45%) |
Apr 29, 2024 | 0.6930 | 0.7351 | 0.6800 | 0.6930 | 25,714 | +0.00(+0.30%) |
Apr 26, 2024 | 0.6742 | 0.6930 | 0.6742 | 0.6909 | 36,914 | +0.03(+4.76%) |
Apr 25, 2024 | 0.6500 | 0.7000 | 0.6500 | 0.6595 | 13,213 | -0.01(-1.05%) |
Apr 24, 2024 | 0.6764 | 0.6764 | 0.6665 | 0.6665 | 3,195 | +0.02(+3.01%) |
Apr 23, 2024 | 0.6537 | 0.6930 | 0.6470 | 0.6470 | 8,402 | -0.01(-1.97%) |
Apr 22, 2024 | 0.6700 | 0.6930 | 0.6511 | 0.6600 | 11,030 | -0.03(-4.04%) |
Apr 19, 2024 | 0.6815 | 0.6878 | 0.6799 | 0.6878 | 11,098 | +0.01(+1.15%) |
Apr 17, 2024 | 0.6800 | 0 | -0.00(-0.22%) | |||
Apr 16, 2024 | 0.6750 | 0.6930 | 0.6700 | 0.6815 | 11,176 | -0.01(-1.23%) |
Apr 15, 2024 | 0.6993 | 0.7010 | 0.6900 | 0.6900 | 21,806 | -0.02(-2.89%) |
Apr 12, 2024 | 0.7320 | 0.7320 | 0.7007 | 0.7105 | 15,961 | -0.02(-2.35%) |
Apr 11, 2024 | 0.7200 | 0.7300 | 0.6848 | 0.7276 | 14,497 | +0.01(+1.76%) |
Apr 10, 2024 | 0.7043 | 0.7351 | 0.7000 | 0.7150 | 47,029 | +0.01(+1.92%) |
Apr 09, 2024 | 0.7020 | 0.7020 | 0.7015 | 0.7015 | 1,340 | -0.03(-4.57%) |
Apr 08, 2024 | 0.7316 | 0.7351 | 0.6945 | 0.7351 | 10,662 | +0.01(+1.96%) |
Apr 05, 2024 | 0.7251 | 0.7326 | 0.7210 | 0.7210 | 6,568 | -0.01(-1.92%) |
Apr 04, 2024 | 0.7351 | 0.7351 | 0.7000 | 0.7351 | 8,470 | +0.03(+3.54%) |
Apr 03, 2024 | 0.7351 | 0.7351 | 0.6979 | 0.7100 | 1,607 | +0.01(+1.43%) |
Apr 02, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 4,139 | -0.00(-0.23%) |
Apr 01, 2024 | 0.8000 | 0.8000 | 0.6975 | 0.7016 | 89,005 | -0.05(-6.45%) |
Mar 28, 2024 | 0.7424 | 0.7781 | 0.7200 | 0.7500 | 32,007 | +0.00(+0.00%) |
Mar 27, 2024 | 0.7500 | 0.8062 | 0.7300 | 0.7500 | 32,403 | +0.00(+0.00%) |
Mar 26, 2024 | 0.7500 | 0.7579 | 0.7500 | 0.7500 | 2,825 | -0.03(-3.35%) |
Mar 25, 2024 | 0.7760 | 0.7760 | 0.7760 | 0.7760 | 1,270 | +0.03(+3.47%) |
Mar 22, 2024 | 0.7310 | 0.7760 | 0.7310 | 0.7500 | 5,726 | +0.03(+4.17%) |
Mar 21, 2024 | 0.7356 | 0.7460 | 0.7200 | 0.7200 | 8,970 | +0.00(+0.00%) |
Mar 20, 2024 | 0.8023 | 0.8023 | 0.7200 | 0.7200 | 87,074 | -0.05(-5.88%) |
Mar 19, 2024 | 0.7825 | 0.8000 | 0.7627 | 0.7650 | 8,951 | -0.04(-4.47%) |
Mar 18, 2024 | 0.7880 | 0.8008 | 0.7190 | 0.8008 | 23,830 | +0.07(+9.70%) |
Mar 15, 2024 | 0.7300 | 0.7880 | 0.7300 | 0.7300 | 5,143 | +0.00(+0.00%) |
Mar 14, 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | 8,304 | +0.00(+0.01%) |
Mar 13, 2024 | 0.7732 | 0.8090 | 0.7232 | 0.7299 | 123,657 | -0.04(-5.60%) |
Mar 12, 2024 | 0.7515 | 0.8140 | 0.7500 | 0.7732 | 13,339 | +0.00(+0.42%) |
Mar 11, 2024 | 0.8000 | 0.8140 | 0.7599 | 0.7700 | 28,491 | -0.04(-4.58%) |
Mar 08, 2024 | 0.7600 | 0.8100 | 0.7600 | 0.8070 | 22,227 | +0.06(+7.60%) |
Mar 07, 2024 | 0.7690 | 0.7990 | 0.7500 | 0.7500 | 16,024 | +0.00(+0.00%) |
Mar 06, 2024 | 0.7680 | 0.8150 | 0.7500 | 0.7500 | 77,831 | -0.05(-6.25%) |
Mar 05, 2024 | 0.8000 | 0.8300 | 0.7750 | 0.8000 | 11,160 | -0.01(-0.74%) |
Mar 04, 2024 | 0.8025 | 0.8240 | 0.7800 | 0.8060 | 3,901 | -0.02(-2.42%) |