Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.030 | 1.060 | 1.020 | 1.030 | 1,863,748 | -0.02(-1.90%) |
May 16, 2024 | 1.080 | 1.080 | 1.020 | 1.050 | 3,982,084 | -0.02(-1.87%) |
May 15, 2024 | 1.100 | 1.140 | 1.060 | 1.070 | 3,038,735 | +0.00(+0.00%) |
May 14, 2024 | 1.050 | 1.150 | 1.030 | 1.070 | 5,914,384 | +0.05(+4.90%) |
May 13, 2024 | 1.070 | 1.130 | 1.000 | 1.020 | 6,623,704 | -0.04(-3.77%) |
May 10, 2024 | 1.140 | 1.160 | 1.020 | 1.060 | 6,870,213 | -0.06(-5.36%) |
May 09, 2024 | 1.020 | 1.230 | 1.010 | 1.120 | 11,510,965 | +0.15(+14.92%) |
May 08, 2024 | 1.010 | 1.030 | 0.9460 | 0.9746 | 7,679,197 | -0.04(-3.50%) |
May 07, 2024 | 1.030 | 1.060 | 0.9801 | 1.010 | 3,549,457 | +0.01(+1.00%) |
May 06, 2024 | 0.9300 | 1.040 | 0.8510 | 1.000 | 20,028,662 | +0.10(+11.14%) |
May 03, 2024 | 0.9200 | 0.9447 | 0.8902 | 0.8998 | 7,099,031 | -0.00(-0.39%) |
May 02, 2024 | 0.9300 | 0.9409 | 0.8800 | 0.9033 | 6,851,787 | -0.01(-0.66%) |
May 01, 2024 | 0.8946 | 0.9480 | 0.8700 | 0.9093 | 8,633,200 | +0.02(+2.50%) |
Apr 30, 2024 | 0.9234 | 0.9383 | 0.8618 | 0.8871 | 11,719,365 | -0.04(-3.93%) |
Apr 29, 2024 | 0.9300 | 0.9779 | 0.9080 | 0.9234 | 5,646,012 | +0.00(+0.07%) |
Apr 26, 2024 | 0.9100 | 0.9458 | 0.8930 | 0.9228 | 5,160,819 | +0.01(+1.13%) |
Apr 25, 2024 | 0.9200 | 0.9300 | 0.8812 | 0.9125 | 5,710,287 | -0.01(-1.13%) |
Apr 24, 2024 | 0.9900 | 1.020 | 0.9125 | 0.9229 | 8,169,806 | -0.05(-4.91%) |
Apr 23, 2024 | 0.9600 | 1.050 | 0.9538 | 0.9706 | 4,788,999 | +0.02(+1.78%) |
Apr 22, 2024 | 1.010 | 1.030 | 0.9350 | 0.9536 | 4,581,469 | -0.07(-6.51%) |
Apr 19, 2024 | 0.9500 | 1.030 | 0.9400 | 1.020 | 8,178,424 | +0.07(+7.03%) |
Apr 18, 2024 | 0.9650 | 1.010 | 0.9280 | 0.9530 | 6,531,633 | -0.01(-1.07%) |
Apr 17, 2024 | 0.9600 | 1.030 | 0.9510 | 0.9633 | 8,693,536 | -0.03(-2.73%) |
Apr 16, 2024 | 1.040 | 1.070 | 0.9800 | 0.9903 | 5,915,045 | -0.04(-3.85%) |
Apr 15, 2024 | 1.110 | 1.120 | 1.010 | 1.030 | 7,815,982 | -0.07(-6.36%) |
Apr 12, 2024 | 1.150 | 1.185 | 1.070 | 1.100 | 6,450,742 | -0.06(-5.17%) |
Apr 11, 2024 | 1.210 | 1.230 | 1.140 | 1.160 | 3,527,817 | -0.03(-2.52%) |
Apr 10, 2024 | 1.210 | 1.210 | 1.160 | 1.190 | 3,697,478 | -0.07(-5.56%) |
Apr 09, 2024 | 1.170 | 1.260 | 1.150 | 1.260 | 3,793,178 | +0.10(+8.62%) |
Apr 08, 2024 | 1.230 | 1.240 | 1.150 | 1.160 | 4,088,170 | -0.07(-5.69%) |
Apr 05, 2024 | 1.230 | 1.270 | 1.190 | 1.230 | 2,566,302 | +0.00(+0.00%) |
Apr 04, 2024 | 1.190 | 1.265 | 1.180 | 1.230 | 4,129,875 | +0.05(+4.24%) |
Apr 03, 2024 | 1.180 | 1.220 | 1.160 | 1.180 | 3,342,452 | -0.03(-2.48%) |
Apr 02, 2024 | 1.220 | 1.250 | 1.160 | 1.210 | 4,457,656 | -0.03(-2.42%) |
Apr 01, 2024 | 1.290 | 1.300 | 1.220 | 1.240 | 3,076,975 | -0.04(-3.13%) |
Mar 28, 2024 | 1.340 | 1.285 | 1.250 | 1.280 | 7,269,560 | -0.08(-6.23%) |
Mar 27, 2024 | 1.190 | 1.390 | 1.150 | 1.365 | 6,875,754 | +0.17(+13.75%) |
Mar 26, 2024 | 1.180 | 1.210 | 1.070 | 1.200 | 18,165,020 | -0.16(-11.76%) |
Mar 25, 2024 | 1.380 | 1.420 | 1.340 | 1.360 | 4,500,333 | -0.01(-0.73%) |
Mar 22, 2024 | 1.450 | 1.450 | 1.330 | 1.370 | 5,589,302 | -0.09(-6.16%) |
Mar 21, 2024 | 1.410 | 1.490 | 1.380 | 1.460 | 5,917,262 | +0.06(+4.29%) |
Mar 20, 2024 | 1.400 | 1.430 | 1.360 | 1.400 | 3,873,274 | +0.00(+0.00%) |
Mar 19, 2024 | 1.440 | 1.450 | 1.360 | 1.400 | 5,995,553 | -0.04(-2.78%) |
Mar 18, 2024 | 1.450 | 1.545 | 1.370 | 1.440 | 7,962,374 | +0.02(+1.41%) |
Mar 15, 2024 | 1.330 | 1.460 | 1.320 | 1.420 | 29,308,708 | +0.09(+6.77%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.300 | 1.330 | 4,694,642 | -0.06(-4.32%) |
Mar 13, 2024 | 1.330 | 1.460 | 1.330 | 1.390 | 6,038,708 | +0.04(+3.35%) |
Mar 12, 2024 | 1.480 | 1.480 | 1.320 | 1.345 | 7,426,489 | -0.04(-3.24%) |
Mar 11, 2024 | 1.610 | 1.660 | 1.370 | 1.390 | 12,646,391 | -0.11(-7.33%) |
Mar 08, 2024 | 1.450 | 1.650 | 1.450 | 1.500 | 9,431,617 | +0.05(+3.45%) |
Mar 07, 2024 | 1.470 | 1.505 | 1.400 | 1.450 | 6,387,220 | +0.00(+0.00%) |
Mar 06, 2024 | 1.430 | 1.540 | 1.352 | 1.450 | 11,710,593 | +0.06(+4.32%) |
Mar 05, 2024 | 1.430 | 1.505 | 1.380 | 1.390 | 8,299,291 | -0.14(-9.15%) |
Mar 04, 2024 | 1.630 | 1.630 | 1.440 | 1.530 | 10,882,591 | -0.03(-2.24%) |