Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.200 | 1.400 | 1.190 | 1.380 | 311,956 | +0.17(+14.05%) |
May 23, 2024 | 1.200 | 1.250 | 1.170 | 1.210 | 219,333 | +0.04(+3.42%) |
May 22, 2024 | 1.190 | 1.250 | 0.9984 | 1.170 | 415,444 | -0.05(-4.10%) |
May 21, 2024 | 1.020 | 1.300 | 1.020 | 1.220 | 634,528 | +0.17(+16.19%) |
May 20, 2024 | 1.190 | 1.290 | 0.9166 | 1.050 | 5,436,083 | +0.09(+9.38%) |
May 17, 2024 | 0.8500 | 0.9600 | 0.7953 | 0.9600 | 4,311,046 | +0.15(+18.93%) |
May 16, 2024 | 0.8000 | 0.8244 | 0.7666 | 0.8072 | 38,131 | +0.04(+4.83%) |
May 15, 2024 | 0.7604 | 0.8450 | 0.7604 | 0.7700 | 98,099 | -0.03(-3.62%) |
May 14, 2024 | 0.7635 | 0.7995 | 0.7635 | 0.7989 | 12,865 | +0.04(+4.66%) |
May 13, 2024 | 0.7555 | 0.7929 | 0.7551 | 0.7633 | 63,333 | -0.01(-1.17%) |
May 10, 2024 | 0.7820 | 0.7939 | 0.7723 | 0.7723 | 9,993 | +0.02(+2.05%) |
May 09, 2024 | 0.7197 | 0.7613 | 0.7197 | 0.7568 | 7,482 | +0.00(+0.20%) |
May 08, 2024 | 0.7600 | 0.7972 | 0.7553 | 0.7553 | 12,385 | -0.04(-5.35%) |
May 07, 2024 | 0.7875 | 0.8200 | 0.7800 | 0.7980 | 27,243 | +0.02(+2.31%) |
May 06, 2024 | 0.7900 | 0.7985 | 0.7800 | 0.7800 | 33,814 | -0.05(-6.01%) |
May 03, 2024 | 0.7700 | 0.8299 | 0.7700 | 0.8299 | 14,211 | +0.06(+7.63%) |
May 02, 2024 | 0.8490 | 0.8490 | 0.7600 | 0.7711 | 8,727 | -0.02(-3.08%) |
May 01, 2024 | 0.7755 | 0.8601 | 0.7755 | 0.7956 | 125,992 | +0.04(+5.36%) |
Apr 30, 2024 | 0.7000 | 0.7551 | 0.7000 | 0.7551 | 2,863 | -0.01(-0.84%) |
Apr 29, 2024 | 0.8100 | 0.8100 | 0.7251 | 0.7615 | 25,734 | -0.05(-5.99%) |
Apr 26, 2024 | 0.8100 | 0.8112 | 0.8000 | 0.8100 | 21,225 | +0.01(+1.25%) |
Apr 25, 2024 | 0.7600 | 0.8000 | 0.7600 | 0.8000 | 25,026 | +0.03(+4.26%) |
Apr 24, 2024 | 0.7800 | 0.8160 | 0.7600 | 0.7673 | 55,704 | +0.01(+1.60%) |
Apr 23, 2024 | 0.7450 | 0.7691 | 0.7303 | 0.7552 | 20,517 | +0.04(+5.25%) |
Apr 22, 2024 | 0.6901 | 0.8399 | 0.6901 | 0.7175 | 293,051 | +0.03(+3.68%) |
Apr 19, 2024 | 0.7552 | 0.7552 | 0.6800 | 0.6920 | 195,103 | -0.03(-3.89%) |
Apr 18, 2024 | 0.6901 | 0.7441 | 0.6720 | 0.7200 | 68,252 | +0.05(+7.46%) |
Apr 17, 2024 | 0.6988 | 0.7347 | 0.6688 | 0.6700 | 106,250 | -0.03(-4.15%) |
Apr 16, 2024 | 0.6506 | 0.7000 | 0.6505 | 0.6990 | 105,729 | +0.04(+5.91%) |
Apr 15, 2024 | 0.7500 | 0.7500 | 0.6512 | 0.6600 | 56,581 | -0.05(-7.32%) |
Apr 12, 2024 | 0.6900 | 0.7646 | 0.6884 | 0.7121 | 320,931 | +0.03(+3.68%) |
Apr 11, 2024 | 0.6987 | 0.7250 | 0.6811 | 0.6868 | 96,081 | +0.00(+0.20%) |
Apr 10, 2024 | 0.6700 | 0.7312 | 0.6698 | 0.6854 | 203,136 | +0.01(+0.94%) |
Apr 09, 2024 | 0.6700 | 0.6975 | 0.6312 | 0.6790 | 32,604 | +0.01(+1.33%) |
Apr 08, 2024 | 0.6700 | 0.7000 | 0.6666 | 0.6701 | 17,998 | -0.02(-2.88%) |
Apr 05, 2024 | 0.7500 | 0.7500 | 0.6600 | 0.6900 | 89,572 | +0.03(+4.48%) |
Apr 04, 2024 | 0.6400 | 0.7500 | 0.6400 | 0.6604 | 119,467 | -0.01(-1.55%) |
Apr 03, 2024 | 0.6600 | 0.6882 | 0.6600 | 0.6708 | 58,416 | +0.01(+1.64%) |
Apr 02, 2024 | 0.6501 | 0.6799 | 0.6113 | 0.6600 | 25,573 | +0.01(+1.52%) |
Apr 01, 2024 | 0.6500 | 0.6852 | 0.6500 | 0.6501 | 35,030 | -0.01(-1.69%) |
Mar 28, 2024 | 0.6900 | 0.7099 | 0.6613 | 0.6613 | 106,811 | -0.04(-5.66%) |
Mar 27, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7010 | 34,700 | -0.02(-2.65%) |
Mar 26, 2024 | 0.7206 | 0.7598 | 0.7100 | 0.7201 | 35,117 | -0.02(-2.19%) |
Mar 25, 2024 | 0.7545 | 0.7746 | 0.7350 | 0.7362 | 27,282 | +0.01(+0.85%) |
Mar 22, 2024 | 0.8000 | 0.8100 | 0.7270 | 0.7300 | 58,139 | -0.08(-9.34%) |
Mar 21, 2024 | 0.8101 | 0.8247 | 0.7702 | 0.8052 | 198,872 | -0.03(-3.14%) |
Mar 20, 2024 | 0.9000 | 0.9000 | 0.8200 | 0.8313 | 35,737 | -0.03(-3.34%) |
Mar 19, 2024 | 0.9000 | 0.9040 | 0.8280 | 0.8600 | 59,707 | -0.04(-4.87%) |
Mar 18, 2024 | 0.8900 | 0.9699 | 0.8900 | 0.9040 | 7,608 | -0.02(-2.16%) |
Mar 15, 2024 | 0.8349 | 0.9299 | 0.8305 | 0.9240 | 38,184 | +0.07(+7.68%) |
Mar 14, 2024 | 1.060 | 1.090 | 0.8100 | 0.8581 | 211,624 | -0.17(-16.69%) |
Mar 13, 2024 | 1.060 | 1.100 | 1.010 | 1.030 | 213,585 | -0.09(-8.04%) |
Mar 12, 2024 | 1.160 | 1.180 | 1.100 | 1.120 | 254,166 | -0.04(-3.45%) |
Mar 11, 2024 | 1.170 | 1.200 | 1.160 | 1.160 | 20,011 | -0.01(-0.85%) |
Mar 08, 2024 | 1.170 | 1.215 | 1.150 | 1.170 | 60,484 | +0.03(+2.63%) |
Mar 07, 2024 | 1.130 | 1.300 | 1.110 | 1.140 | 274,632 | -0.01(-0.87%) |
Mar 06, 2024 | 1.070 | 1.150 | 1.040 | 1.150 | 65,798 | +0.08(+7.48%) |
Mar 05, 2024 | 1.020 | 1.120 | 1.020 | 1.070 | 43,534 | +0.01(+0.94%) |
Mar 04, 2024 | 1.140 | 1.170 | 1.030 | 1.060 | 178,393 | -0.08(-7.02%) |