Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.8005 | 0.8700 | 0.8000 | 0.8455 | 39,297 | +0.05(+5.67%) |
May 16, 2024 | 0.8106 | 0.8460 | 0.8001 | 0.8001 | 25,364 | +0.00(+0.00%) |
May 15, 2024 | 0.8400 | 0.8400 | 0.7824 | 0.8001 | 35,954 | -0.05(-6.31%) |
May 14, 2024 | 0.8110 | 0.8540 | 0.8000 | 0.8540 | 71,854 | +0.03(+4.15%) |
May 13, 2024 | 0.8100 | 0.8550 | 0.7999 | 0.8200 | 64,116 | +0.04(+5.13%) |
May 10, 2024 | 0.8100 | 0.8499 | 0.7800 | 0.7800 | 14,683 | -0.03(-3.70%) |
May 09, 2024 | 0.8000 | 0.8499 | 0.7800 | 0.8100 | 10,968 | +0.01(+1.25%) |
May 08, 2024 | 0.8000 | 0.8499 | 0.7950 | 0.8000 | 20,671 | -0.05(-6.43%) |
May 07, 2024 | 0.8484 | 0.8550 | 0.7900 | 0.8550 | 12,472 | +0.02(+1.79%) |
May 06, 2024 | 0.8200 | 0.8600 | 0.7500 | 0.8400 | 19,164 | +0.02(+2.31%) |
May 03, 2024 | 0.9200 | 0.9660 | 0.8100 | 0.8210 | 77,988 | -0.10(-10.76%) |
May 02, 2024 | 0.9449 | 0.9500 | 0.8708 | 0.9200 | 24,562 | -0.02(-2.64%) |
May 01, 2024 | 0.9235 | 0.9696 | 0.9122 | 0.9449 | 9,891 | +0.02(+2.32%) |
Apr 30, 2024 | 0.8748 | 0.9499 | 0.8600 | 0.9235 | 12,742 | +0.03(+3.59%) |
Apr 29, 2024 | 0.7900 | 0.9600 | 0.7840 | 0.8915 | 76,389 | +0.08(+10.05%) |
Apr 26, 2024 | 0.8380 | 0.8499 | 0.8100 | 0.8101 | 23,959 | -0.03(-3.47%) |
Apr 25, 2024 | 0.8200 | 0.8567 | 0.7672 | 0.8392 | 11,910 | -0.02(-2.08%) |
Apr 24, 2024 | 0.8350 | 0.8700 | 0.8250 | 0.8570 | 23,221 | -0.03(-3.69%) |
Apr 23, 2024 | 0.8500 | 0.8900 | 0.8423 | 0.8898 | 48,232 | +0.04(+4.61%) |
Apr 22, 2024 | 0.8720 | 0.8770 | 0.8100 | 0.8506 | 39,506 | -0.03(-3.12%) |
Apr 19, 2024 | 0.8700 | 0.8900 | 0.8000 | 0.8780 | 29,447 | -0.01(-1.35%) |
Apr 18, 2024 | 0.9100 | 0.9253 | 0.8000 | 0.8900 | 38,463 | -0.02(-2.29%) |
Apr 17, 2024 | 0.9800 | 1.000 | 0.8000 | 0.9109 | 570,988 | +0.10(+12.46%) |
Apr 16, 2024 | 0.8200 | 0.8500 | 0.6900 | 0.8100 | 238,797 | -0.17(-17.42%) |
Apr 15, 2024 | 1.130 | 1.140 | 0.9800 | 0.9809 | 87,126 | -0.13(-11.63%) |
Apr 12, 2024 | 1.170 | 1.220 | 1.050 | 1.110 | 82,985 | -0.10(-8.26%) |
Apr 11, 2024 | 1.320 | 1.440 | 1.170 | 1.210 | 135,089 | -0.25(-17.12%) |
Apr 10, 2024 | 1.360 | 1.620 | 1.130 | 1.460 | 376,382 | -0.05(-3.31%) |
Apr 09, 2024 | 1.970 | 2.550 | 1.300 | 1.510 | 6,339,749 | -0.23(-13.21%) |
Apr 08, 2024 | 1.790 | 1.790 | 1.510 | 1.740 | 9,374 | +0.04(+2.35%) |
Apr 05, 2024 | 1.730 | 1.802 | 1.700 | 1.700 | 18,752 | -0.11(-6.02%) |
Apr 04, 2024 | 1.760 | 1.840 | 1.730 | 1.809 | 17,766 | +0.04(+2.20%) |
Apr 03, 2024 | 1.740 | 1.900 | 1.740 | 1.770 | 7,598 | +0.04(+2.31%) |
Apr 02, 2024 | 1.900 | 1.900 | 1.730 | 1.730 | 43,361 | -0.04(-2.26%) |
Apr 01, 2024 | 1.870 | 1.870 | 1.730 | 1.770 | 8,240 | -0.05(-2.75%) |
Mar 28, 2024 | 1.780 | 1.890 | 1.780 | 1.820 | 3,785 | +0.04(+2.25%) |
Mar 27, 2024 | 1.800 | 1.910 | 1.780 | 1.780 | 10,279 | -0.02(-1.11%) |
Mar 26, 2024 | 1.801 | 1.874 | 1.800 | 1.800 | 9,101 | +0.00(+0.00%) |
Mar 25, 2024 | 1.850 | 2.005 | 1.800 | 1.800 | 15,292 | +0.02(+1.12%) |
Mar 22, 2024 | 2.060 | 2.247 | 1.780 | 1.780 | 67,868 | -0.19(-9.64%) |
Mar 21, 2024 | 1.920 | 2.030 | 1.920 | 1.970 | 4,362 | +0.05(+2.60%) |
Mar 20, 2024 | 1.922 | 1.922 | 1.900 | 1.920 | 3,064 | +0.03(+1.73%) |
Mar 19, 2024 | 1.880 | 1.890 | 1.853 | 1.887 | 8,046 | +0.05(+2.57%) |
Mar 18, 2024 | 1.870 | 1.896 | 1.840 | 1.840 | 4,634 | +0.00(+0.00%) |
Mar 15, 2024 | 1.890 | 1.970 | 1.840 | 1.840 | 11,659 | -0.05(-2.65%) |
Mar 14, 2024 | 1.990 | 1.998 | 1.890 | 1.890 | 3,322 | -0.06(-3.08%) |
Mar 13, 2024 | 1.960 | 2.040 | 1.940 | 1.950 | 5,027 | -0.05(-2.50%) |
Mar 12, 2024 | 1.960 | 2.000 | 1.920 | 2.000 | 12,145 | -0.08(-3.75%) |
Mar 11, 2024 | 1.960 | 2.090 | 1.950 | 2.078 | 7,981 | +0.10(+4.95%) |
Mar 08, 2024 | 2.070 | 2.130 | 1.923 | 1.980 | 52,789 | -0.11(-5.26%) |
Mar 07, 2024 | 2.122 | 2.122 | 2.040 | 2.090 | 1,742 | +0.05(+2.45%) |
Mar 06, 2024 | 2.140 | 2.140 | 2.020 | 2.040 | 7,677 | -0.02(-0.97%) |
Mar 05, 2024 | 2.099 | 2.245 | 2.030 | 2.060 | 21,836 | -0.04(-1.90%) |
Mar 04, 2024 | 2.200 | 2.270 | 2.000 | 2.100 | 56,050 | -0.21(-8.97%) |