Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.310 | 1.350 | 1.250 | 1.350 | 7,880 | +0.02(+1.50%) |
May 23, 2024 | 1.230 | 1.330 | 1.227 | 1.330 | 45,964 | +0.08(+6.40%) |
May 22, 2024 | 1.280 | 1.294 | 1.230 | 1.250 | 17,876 | -0.07(-5.30%) |
May 21, 2024 | 1.250 | 1.320 | 1.220 | 1.320 | 13,426 | +0.05(+3.94%) |
May 20, 2024 | 1.380 | 1.386 | 1.230 | 1.270 | 24,173 | -0.01(-0.78%) |
May 17, 2024 | 1.250 | 1.390 | 1.220 | 1.280 | 64,294 | -0.03(-2.29%) |
May 16, 2024 | 1.390 | 1.391 | 1.300 | 1.310 | 18,644 | -0.04(-2.96%) |
May 15, 2024 | 1.330 | 1.403 | 1.320 | 1.350 | 31,785 | -0.01(-0.74%) |
May 14, 2024 | 1.340 | 1.450 | 1.340 | 1.360 | 38,159 | +0.00(+0.00%) |
May 13, 2024 | 1.310 | 1.420 | 1.280 | 1.360 | 88,321 | +0.03(+2.26%) |
May 10, 2024 | 1.370 | 1.460 | 1.300 | 1.330 | 44,701 | -0.05(-3.62%) |
May 09, 2024 | 1.400 | 1.448 | 1.380 | 1.380 | 11,741 | +0.00(+0.00%) |
May 08, 2024 | 1.450 | 1.450 | 1.380 | 1.380 | 15,978 | -0.04(-2.82%) |
May 07, 2024 | 1.380 | 1.460 | 1.380 | 1.420 | 24,154 | +0.08(+5.97%) |
May 06, 2024 | 1.506 | 1.520 | 1.340 | 1.340 | 41,065 | -0.11(-7.59%) |
May 03, 2024 | 1.500 | 1.500 | 1.450 | 1.450 | 8,725 | -0.05(-3.33%) |
May 02, 2024 | 1.480 | 1.500 | 1.450 | 1.500 | 27,363 | +0.05(+3.45%) |
May 01, 2024 | 1.480 | 1.510 | 1.450 | 1.450 | 35,108 | -0.05(-3.33%) |
Apr 30, 2024 | 1.570 | 1.570 | 1.412 | 1.500 | 54,030 | +0.01(+0.67%) |
Apr 29, 2024 | 1.440 | 1.650 | 1.390 | 1.490 | 81,099 | +0.03(+2.05%) |
Apr 26, 2024 | 1.470 | 1.526 | 1.425 | 1.460 | 43,068 | -0.06(-3.95%) |
Apr 25, 2024 | 1.490 | 1.540 | 1.460 | 1.520 | 23,012 | -0.02(-1.30%) |
Apr 24, 2024 | 1.390 | 1.560 | 1.390 | 1.540 | 42,025 | +0.10(+6.94%) |
Apr 23, 2024 | 1.460 | 1.500 | 1.380 | 1.440 | 35,903 | -0.02(-1.37%) |
Apr 22, 2024 | 1.400 | 1.620 | 1.400 | 1.460 | 153,947 | -0.01(-0.68%) |
Apr 19, 2024 | 1.520 | 1.700 | 1.410 | 1.470 | 42,020 | +0.02(+1.38%) |
Apr 18, 2024 | 1.460 | 1.550 | 1.380 | 1.450 | 64,056 | -0.03(-2.03%) |
Apr 17, 2024 | 1.560 | 1.690 | 1.470 | 1.480 | 95,290 | -0.15(-9.20%) |
Apr 16, 2024 | 1.530 | 1.660 | 1.520 | 1.630 | 76,803 | +0.05(+3.16%) |
Apr 15, 2024 | 1.600 | 1.600 | 1.270 | 1.580 | 128,915 | -0.05(-3.07%) |
Apr 12, 2024 | 1.650 | 1.658 | 1.620 | 1.630 | 21,700 | -0.03(-1.81%) |
Apr 11, 2024 | 1.570 | 1.774 | 1.570 | 1.660 | 78,846 | +0.09(+5.73%) |
Apr 10, 2024 | 1.600 | 1.610 | 1.550 | 1.570 | 50,303 | -0.07(-4.27%) |
Apr 09, 2024 | 1.730 | 1.790 | 1.630 | 1.640 | 171,768 | -0.10(-5.74%) |
Apr 08, 2024 | 1.550 | 1.745 | 1.550 | 1.740 | 87,251 | +0.16(+10.12%) |
Apr 05, 2024 | 1.520 | 1.750 | 1.520 | 1.580 | 158,721 | +0.02(+1.28%) |
Apr 04, 2024 | 1.570 | 1.760 | 1.520 | 1.560 | 141,852 | -0.06(-3.70%) |
Apr 03, 2024 | 1.290 | 1.990 | 1.261 | 1.620 | 1,040,435 | +0.27(+20.00%) |
Apr 02, 2024 | 1.210 | 1.400 | 1.161 | 1.350 | 154,505 | +0.19(+16.38%) |
Apr 01, 2024 | 1.080 | 1.190 | 1.030 | 1.160 | 58,723 | +0.09(+8.41%) |
Mar 28, 2024 | 1.150 | 1.150 | 1.050 | 1.070 | 150,713 | -0.08(-7.36%) |
Mar 27, 2024 | 1.170 | 1.210 | 1.120 | 1.155 | 99,471 | +0.04(+4.05%) |
Mar 26, 2024 | 1.130 | 1.160 | 0.9926 | 1.110 | 153,481 | -0.02(-1.77%) |
Mar 25, 2024 | 0.9900 | 1.169 | 0.9512 | 1.130 | 300,327 | +0.18(+18.44%) |
Mar 22, 2024 | 0.8800 | 0.9600 | 0.8800 | 0.9541 | 107,087 | +0.07(+7.91%) |
Mar 21, 2024 | 0.8000 | 0.9700 | 0.7850 | 0.8842 | 324,839 | +0.09(+11.78%) |
Mar 20, 2024 | 0.7900 | 0.8263 | 0.7850 | 0.7910 | 18,436 | -0.01(-1.62%) |
Mar 19, 2024 | 0.8290 | 0.8420 | 0.8000 | 0.8040 | 174,964 | +0.01(+1.80%) |
Mar 18, 2024 | 0.7530 | 0.8300 | 0.7500 | 0.7898 | 154,602 | +0.05(+6.23%) |
Mar 15, 2024 | 0.7400 | 0.7675 | 0.7310 | 0.7435 | 26,832 | -0.01(-1.10%) |
Mar 14, 2024 | 0.7220 | 0.8057 | 0.7110 | 0.7518 | 171,170 | +0.03(+4.10%) |
Mar 13, 2024 | 0.7100 | 0.7462 | 0.7000 | 0.7222 | 88,950 | +0.01(+1.70%) |
Mar 12, 2024 | 0.6901 | 0.7400 | 0.6800 | 0.7101 | 71,369 | +0.01(+1.43%) |
Mar 11, 2024 | 0.7140 | 0.7400 | 0.6900 | 0.7001 | 95,122 | +0.02(+2.20%) |
Mar 08, 2024 | 0.7100 | 0.7199 | 0.6810 | 0.6850 | 54,801 | +0.00(+0.00%) |
Mar 07, 2024 | 0.6710 | 0.7335 | 0.6710 | 0.6850 | 78,358 | +0.02(+2.24%) |
Mar 06, 2024 | 0.6730 | 0.7200 | 0.6588 | 0.6700 | 181,601 | -0.00(-0.45%) |
Mar 05, 2024 | 0.6547 | 0.6750 | 0.6100 | 0.6730 | 140,267 | -0.00(-0.28%) |
Mar 04, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6749 | 96,451 | +0.00(+0.72%) |