Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.040 | 1.050 | 1.010 | 1.030 | 16,392 | +0.00(+0.00%) |
May 23, 2024 | 1.000 | 1.030 | 0.9800 | 1.030 | 24,067 | +0.01(+0.98%) |
May 22, 2024 | 1.010 | 1.040 | 1.000 | 1.020 | 9,185 | -0.01(-0.97%) |
May 21, 2024 | 1.050 | 1.070 | 0.9825 | 1.030 | 71,187 | -0.03(-2.83%) |
May 20, 2024 | 1.060 | 1.100 | 1.050 | 1.060 | 23,215 | -0.01(-0.93%) |
May 17, 2024 | 1.160 | 1.170 | 1.050 | 1.070 | 63,609 | -0.06(-4.97%) |
May 16, 2024 | 1.050 | 1.140 | 1.018 | 1.126 | 338,526 | +0.10(+9.85%) |
May 15, 2024 | 1.010 | 1.100 | 1.010 | 1.025 | 61,234 | +0.01(+0.50%) |
May 14, 2024 | 1.000 | 1.030 | 0.9800 | 1.020 | 79,110 | +0.03(+3.02%) |
May 13, 2024 | 0.9700 | 1.080 | 0.9301 | 0.9900 | 87,142 | +0.05(+5.61%) |
May 10, 2024 | 0.9499 | 0.9500 | 0.8752 | 0.9374 | 93,623 | +0.01(+0.80%) |
May 09, 2024 | 0.9500 | 0.9714 | 0.9250 | 0.9300 | 74,192 | -0.04(-3.93%) |
May 08, 2024 | 0.9800 | 0.9999 | 0.9416 | 0.9680 | 39,357 | -0.01(-1.22%) |
May 07, 2024 | 1.000 | 1.020 | 0.9401 | 0.9800 | 81,597 | -0.01(-1.01%) |
May 06, 2024 | 1.040 | 1.040 | 0.9900 | 0.9900 | 69,519 | -0.02(-1.98%) |
May 03, 2024 | 1.080 | 1.080 | 1.010 | 1.010 | 73,036 | -0.04(-3.81%) |
May 02, 2024 | 0.9900 | 1.060 | 0.9900 | 1.050 | 87,644 | +0.05(+5.00%) |
May 01, 2024 | 1.140 | 1.140 | 0.9910 | 1.000 | 243,696 | -0.20(-16.67%) |
Apr 30, 2024 | 1.100 | 1.240 | 0.9570 | 1.200 | 789,714 | +0.20(+20.00%) |
Apr 29, 2024 | 1.010 | 1.060 | 0.9620 | 1.000 | 73,660 | +0.00(+0.00%) |
Apr 26, 2024 | 1.000 | 1.030 | 0.9800 | 1.000 | 28,167 | -0.02(-1.96%) |
Apr 25, 2024 | 1.010 | 1.050 | 0.9800 | 1.020 | 17,791 | -0.03(-2.86%) |
Apr 24, 2024 | 1.030 | 1.090 | 0.9744 | 1.050 | 40,675 | +0.05(+5.00%) |
Apr 23, 2024 | 1.030 | 1.030 | 0.9558 | 1.000 | 36,029 | +0.00(+0.00%) |
Apr 22, 2024 | 1.100 | 1.100 | 0.9666 | 1.000 | 24,544 | +0.00(+0.00%) |
Apr 19, 2024 | 0.9900 | 1.060 | 0.9500 | 1.000 | 48,187 | +0.03(+3.09%) |
Apr 18, 2024 | 0.9600 | 1.040 | 0.9400 | 0.9700 | 35,736 | -0.01(-1.02%) |
Apr 17, 2024 | 0.9699 | 1.090 | 0.9316 | 0.9800 | 86,994 | -0.02(-1.99%) |
Apr 16, 2024 | 0.9800 | 1.050 | 0.9100 | 0.9999 | 176,357 | +0.01(+1.06%) |
Apr 15, 2024 | 1.230 | 1.540 | 0.9894 | 0.9894 | 1,064,959 | -0.15(-13.21%) |
Apr 12, 2024 | 1.190 | 1.210 | 1.130 | 1.140 | 55,363 | -0.07(-5.79%) |
Apr 11, 2024 | 1.190 | 1.240 | 1.150 | 1.210 | 41,554 | +0.04(+3.42%) |
Apr 10, 2024 | 1.340 | 1.340 | 1.120 | 1.170 | 100,711 | -0.21(-15.22%) |
Apr 09, 2024 | 1.240 | 1.450 | 1.240 | 1.380 | 163,210 | +0.12(+9.96%) |
Apr 08, 2024 | 1.310 | 1.310 | 1.230 | 1.255 | 87,879 | -0.03(-2.25%) |
Apr 05, 2024 | 1.360 | 1.390 | 1.230 | 1.284 | 189,074 | -0.15(-10.53%) |
Apr 04, 2024 | 1.500 | 1.890 | 1.432 | 1.435 | 779,471 | -0.09(-6.21%) |
Apr 03, 2024 | 1.420 | 1.580 | 1.400 | 1.530 | 128,238 | +0.03(+2.00%) |
Apr 02, 2024 | 1.540 | 1.628 | 1.470 | 1.500 | 48,274 | -0.04(-2.60%) |
Apr 01, 2024 | 1.710 | 1.710 | 1.540 | 1.540 | 30,318 | -0.13(-7.78%) |
Mar 28, 2024 | 1.660 | 1.750 | 1.610 | 1.670 | 52,660 | +0.05(+3.09%) |
Mar 27, 2024 | 1.590 | 1.700 | 1.550 | 1.620 | 56,128 | -0.01(-0.61%) |
Mar 26, 2024 | 1.780 | 1.780 | 1.570 | 1.630 | 199,142 | -0.18(-9.94%) |
Mar 25, 2024 | 2.050 | 2.050 | 1.730 | 1.810 | 123,703 | -0.21(-10.40%) |
Mar 22, 2024 | 2.240 | 2.380 | 1.860 | 2.020 | 759,144 | -0.24(-10.62%) |
Mar 21, 2024 | 2.390 | 2.480 | 2.200 | 2.260 | 161,101 | -0.13(-5.44%) |
Mar 20, 2024 | 2.640 | 2.665 | 2.230 | 2.390 | 162,709 | -0.27(-10.15%) |
Mar 19, 2024 | 2.740 | 2.900 | 2.510 | 2.660 | 414,527 | -0.15(-5.34%) |
Mar 18, 2024 | 2.340 | 2.865 | 2.310 | 2.810 | 601,271 | +0.45(+19.07%) |
Mar 15, 2024 | 2.430 | 2.550 | 2.110 | 2.360 | 240,222 | -0.12(-4.84%) |
Mar 14, 2024 | 2.610 | 3.182 | 2.460 | 2.480 | 742,539 | -0.12(-4.62%) |
Mar 13, 2024 | 2.180 | 2.878 | 2.160 | 2.600 | 349,504 | +2.37(+1030.43%) |
Mar 12, 2024 | 0.2000 | 0.3140 | 0.2000 | 0.2300 | 2,143,823 | +0.02(+9.58%) |
Mar 11, 2024 | 0.2079 | 0.2188 | 0.1940 | 0.2099 | 355,703 | +0.01(+2.89%) |
Mar 08, 2024 | 0.2150 | 0.2199 | 0.1990 | 0.2040 | 122,525 | -0.01(-4.98%) |
Mar 07, 2024 | 0.2320 | 0.2368 | 0.2058 | 0.2147 | 183,444 | -0.02(-7.30%) |
Mar 06, 2024 | 0.2318 | 0.2445 | 0.2302 | 0.2316 | 205,016 | -0.01(-3.78%) |
Mar 05, 2024 | 0.2548 | 0.2549 | 0.2205 | 0.2407 | 162,891 | -0.01(-2.79%) |
Mar 04, 2024 | 0.2572 | 0.2572 | 0.2340 | 0.2476 | 76,299 | +0.00(+1.06%) |