Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.3550 | 0.3700 | 0.3032 | 0.3400 | 512,426 | +0.00(+0.00%) |
May 17, 2024 | 0.4200 | 0.4200 | 0.3340 | 0.3400 | 955,700 | -0.10(-22.73%) |
May 16, 2024 | 0.3700 | 0.4400 | 0.3520 | 0.4400 | 836,269 | +0.04(+10.00%) |
May 15, 2024 | 0.7100 | 0.7100 | 0.3990 | 0.4000 | 1,448,476 | -0.35(-46.60%) |
May 14, 2024 | 0.7751 | 0.7751 | 0.7400 | 0.7490 | 159,415 | -0.03(-3.73%) |
May 13, 2024 | 0.8100 | 0.8100 | 0.7205 | 0.7780 | 42,352 | -0.01(-1.58%) |
May 10, 2024 | 0.8489 | 0.8489 | 0.7810 | 0.7905 | 68,691 | -0.03(-3.48%) |
May 09, 2024 | 0.7951 | 0.8600 | 0.7812 | 0.8190 | 64,053 | +0.02(+3.02%) |
May 08, 2024 | 0.8100 | 0.8100 | 0.7800 | 0.7950 | 14,248 | +0.00(+0.51%) |
May 07, 2024 | 0.7800 | 0.8400 | 0.7800 | 0.7910 | 49,045 | +0.00(+0.08%) |
May 06, 2024 | 0.7600 | 0.9400 | 0.7500 | 0.7904 | 128,604 | +0.05(+6.81%) |
May 03, 2024 | 0.7497 | 0.7582 | 0.7180 | 0.7400 | 96,153 | +0.02(+2.64%) |
May 02, 2024 | 0.7600 | 0.7562 | 0.7200 | 0.7210 | 59,788 | -0.03(-3.40%) |
May 01, 2024 | 0.7470 | 0.7470 | 0.7101 | 0.7464 | 95,612 | +0.03(+3.81%) |
Apr 30, 2024 | 0.7300 | 0.7380 | 0.7050 | 0.7190 | 311,508 | +0.00(+0.29%) |
Apr 29, 2024 | 0.7020 | 0.7400 | 0.6901 | 0.7169 | 112,607 | +0.02(+2.41%) |
Apr 26, 2024 | 0.7149 | 0.7380 | 0.6950 | 0.7000 | 79,119 | -0.01(-1.38%) |
Apr 25, 2024 | 0.7200 | 0.7500 | 0.7010 | 0.7098 | 44,345 | -0.02(-3.30%) |
Apr 24, 2024 | 0.7490 | 0.7490 | 0.7200 | 0.7340 | 62,508 | +0.01(+1.80%) |
Apr 23, 2024 | 0.7699 | 0.7699 | 0.7200 | 0.7210 | 27,389 | -0.02(-2.57%) |
Apr 22, 2024 | 0.7200 | 0.7999 | 0.7200 | 0.7400 | 69,202 | +0.01(+1.37%) |
Apr 19, 2024 | 0.7201 | 0.7484 | 0.7000 | 0.7300 | 179,961 | +0.03(+4.29%) |
Apr 18, 2024 | 0.7200 | 0.7776 | 0.7000 | 0.7000 | 49,132 | +0.01(+0.72%) |
Apr 17, 2024 | 0.7350 | 0.7400 | 0.6901 | 0.6950 | 88,482 | -0.03(-3.47%) |
Apr 16, 2024 | 0.7070 | 0.7566 | 0.7000 | 0.7200 | 53,397 | +0.04(+5.88%) |
Apr 15, 2024 | 0.7180 | 0.7454 | 0.6701 | 0.6800 | 56,981 | -0.01(-2.06%) |
Apr 12, 2024 | 0.6560 | 0.7300 | 0.6300 | 0.6943 | 84,093 | -0.02(-2.13%) |
Apr 11, 2024 | 0.7491 | 0.7500 | 0.7000 | 0.7094 | 78,728 | -0.01(-1.47%) |
Apr 10, 2024 | 0.7400 | 0.7590 | 0.6750 | 0.7200 | 102,804 | -0.03(-3.36%) |
Apr 09, 2024 | 0.7800 | 0.7900 | 0.7000 | 0.7450 | 153,699 | -0.03(-3.25%) |
Apr 08, 2024 | 0.8313 | 0.8313 | 0.7501 | 0.7700 | 189,882 | -0.04(-4.95%) |
Apr 05, 2024 | 0.8000 | 0.8500 | 0.7400 | 0.8101 | 324,420 | +0.01(+1.25%) |
Apr 04, 2024 | 0.9000 | 0.9500 | 0.7501 | 0.8001 | 853,944 | -0.32(-28.88%) |
Apr 03, 2024 | 1.110 | 1.150 | 1.010 | 1.125 | 151,150 | +0.05(+4.65%) |
Apr 02, 2024 | 1.200 | 1.200 | 1.050 | 1.075 | 141,305 | -0.05(-4.02%) |
Apr 01, 2024 | 1.210 | 1.250 | 1.120 | 1.120 | 52,049 | -0.13(-10.40%) |
Mar 28, 2024 | 1.300 | 1.190 | 1.190 | 1.250 | 88,606 | -0.01(-0.79%) |
Mar 27, 2024 | 1.360 | 1.360 | 1.245 | 1.260 | 37,938 | -0.06(-4.91%) |
Mar 26, 2024 | 1.350 | 1.350 | 1.280 | 1.325 | 24,742 | -0.02(-1.12%) |
Mar 25, 2024 | 1.345 | 1.345 | 1.250 | 1.340 | 57,827 | -0.01(-0.74%) |
Mar 22, 2024 | 1.360 | 1.450 | 1.320 | 1.350 | 132,389 | +0.00(+0.00%) |
Mar 21, 2024 | 1.320 | 1.410 | 1.300 | 1.350 | 30,955 | +0.05(+3.85%) |
Mar 20, 2024 | 1.250 | 1.300 | 1.240 | 1.300 | 10,601 | +0.07(+5.68%) |
Mar 19, 2024 | 1.290 | 1.310 | 1.230 | 1.230 | 64,351 | -0.05(-3.91%) |
Mar 18, 2024 | 1.310 | 1.365 | 1.250 | 1.280 | 18,510 | -0.02(-1.54%) |
Mar 15, 2024 | 1.250 | 1.340 | 1.250 | 1.300 | 45,449 | +0.05(+4.00%) |
Mar 14, 2024 | 1.140 | 1.450 | 1.140 | 1.250 | 199,134 | +0.11(+9.65%) |
Mar 13, 2024 | 1.150 | 1.200 | 1.080 | 1.140 | 19,463 | -0.01(-0.44%) |
Mar 12, 2024 | 1.090 | 1.150 | 1.080 | 1.145 | 22,648 | +0.06(+5.53%) |
Mar 11, 2024 | 1.100 | 1.100 | 1.070 | 1.085 | 7,372 | +0.00(+0.46%) |
Mar 08, 2024 | 1.150 | 1.150 | 1.080 | 1.080 | 8,480 | +0.00(+0.00%) |
Mar 07, 2024 | 1.100 | 1.100 | 1.050 | 1.080 | 8,040 | +0.01(+0.93%) |
Mar 06, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 8,855 | +0.02(+1.90%) |
Mar 05, 2024 | 1.110 | 1.110 | 1.010 | 1.050 | 38,028 | -0.05(-4.55%) |
Mar 04, 2024 | 1.090 | 1.130 | 1.050 | 1.100 | 37,408 | +0.02(+1.38%) |