Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.4100 | 0.4221 | 0.4000 | 0.4156 | 523,598 | +0.00(+1.17%) |
May 23, 2024 | 0.4250 | 0.4520 | 0.4100 | 0.4108 | 450,662 | -0.02(-3.79%) |
May 22, 2024 | 0.4500 | 0.4690 | 0.4251 | 0.4270 | 586,193 | -0.03(-5.95%) |
May 21, 2024 | 0.4893 | 0.5000 | 0.4509 | 0.4540 | 586,447 | +0.00(+0.64%) |
May 20, 2024 | 0.5000 | 0.5001 | 0.4500 | 0.4511 | 407,563 | -0.01(-1.96%) |
May 17, 2024 | 0.5000 | 0.5000 | 0.4600 | 0.4601 | 371,399 | -0.01(-2.11%) |
May 16, 2024 | 0.5100 | 0.5141 | 0.4610 | 0.4700 | 1,020,695 | -0.04(-8.58%) |
May 15, 2024 | 0.5051 | 0.5298 | 0.5031 | 0.5141 | 211,465 | -0.01(-1.23%) |
May 14, 2024 | 0.5200 | 0.5587 | 0.5105 | 0.5205 | 426,293 | +0.00(+0.10%) |
May 13, 2024 | 0.5500 | 0.5695 | 0.5200 | 0.5200 | 250,720 | -0.03(-5.76%) |
May 10, 2024 | 0.5700 | 0.5844 | 0.5310 | 0.5518 | 220,282 | -0.02(-3.19%) |
May 09, 2024 | 0.6100 | 0.6200 | 0.5700 | 0.5700 | 544,047 | -0.04(-6.59%) |
May 08, 2024 | 0.6266 | 0.6302 | 0.5800 | 0.6102 | 215,835 | +0.02(+3.99%) |
May 07, 2024 | 0.6300 | 0.6300 | 0.5868 | 0.5868 | 283,131 | -0.01(-2.20%) |
May 06, 2024 | 0.6200 | 0.6573 | 0.5900 | 0.6000 | 250,088 | -0.03(-4.23%) |
May 03, 2024 | 0.6200 | 0.6390 | 0.6103 | 0.6265 | 175,036 | +0.01(+2.25%) |
May 02, 2024 | 0.5897 | 0.6400 | 0.5897 | 0.6127 | 155,649 | +0.01(+0.82%) |
May 01, 2024 | 0.6400 | 0.6400 | 0.5953 | 0.6077 | 205,901 | -0.00(-0.52%) |
Apr 30, 2024 | 0.5897 | 0.6201 | 0.5897 | 0.6109 | 211,427 | +0.02(+3.60%) |
Apr 29, 2024 | 0.6700 | 0.6747 | 0.5800 | 0.5897 | 353,448 | -0.08(-12.60%) |
Apr 26, 2024 | 0.6792 | 0.6837 | 0.6700 | 0.6747 | 481,307 | -0.01(-1.16%) |
Apr 25, 2024 | 0.6894 | 0.6894 | 0.6700 | 0.6826 | 151,182 | +0.00(+0.38%) |
Apr 24, 2024 | 0.6747 | 0.6899 | 0.6500 | 0.6800 | 198,358 | +0.00(+0.00%) |
Apr 23, 2024 | 0.6500 | 0.6889 | 0.6480 | 0.6800 | 185,527 | +0.01(+1.49%) |
Apr 22, 2024 | 0.6800 | 0.6848 | 0.6005 | 0.6700 | 391,062 | -0.01(-1.47%) |
Apr 19, 2024 | 0.6300 | 0.7300 | 0.5890 | 0.6800 | 1,282,817 | +0.10(+16.32%) |
Apr 18, 2024 | 0.5500 | 0.5973 | 0.5500 | 0.5846 | 377,522 | +0.04(+8.26%) |
Apr 17, 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5400 | 456,851 | +0.01(+2.08%) |
Apr 16, 2024 | 0.5857 | 0.6283 | 0.5200 | 0.5290 | 421,563 | -0.04(-7.19%) |
Apr 15, 2024 | 0.6600 | 0.6580 | 0.5400 | 0.5700 | 690,698 | -0.10(-14.35%) |
Apr 12, 2024 | 0.7200 | 0.7300 | 0.6400 | 0.6655 | 686,051 | -0.07(-10.10%) |
Apr 11, 2024 | 0.7480 | 0.7500 | 0.7300 | 0.7403 | 178,541 | +0.01(+1.41%) |
Apr 10, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 197,834 | -0.01(-1.52%) |
Apr 09, 2024 | 0.7350 | 0.7500 | 0.7328 | 0.7413 | 124,731 | +0.01(+1.16%) |
Apr 08, 2024 | 0.7100 | 0.7397 | 0.7100 | 0.7328 | 104,290 | +0.02(+2.92%) |
Apr 05, 2024 | 0.7550 | 0.7695 | 0.7116 | 0.7120 | 176,484 | -0.04(-4.93%) |
Apr 04, 2024 | 0.7200 | 0.7800 | 0.7200 | 0.7489 | 217,823 | +0.04(+5.46%) |
Apr 03, 2024 | 0.7875 | 0.8267 | 0.7100 | 0.7101 | 453,659 | -0.11(-13.32%) |
Apr 02, 2024 | 0.8790 | 0.8790 | 0.7702 | 0.8192 | 272,112 | -0.03(-4.07%) |
Apr 01, 2024 | 0.8500 | 0.8800 | 0.8200 | 0.8540 | 499,084 | +0.02(+2.15%) |
Mar 28, 2024 | 0.7874 | 0.8500 | 0.7874 | 0.8360 | 296,629 | +0.03(+3.10%) |
Mar 27, 2024 | 0.7600 | 0.8296 | 0.7600 | 0.8109 | 335,436 | +0.05(+6.73%) |
Mar 26, 2024 | 0.8011 | 0.8498 | 0.7520 | 0.7598 | 514,048 | -0.02(-2.91%) |
Mar 25, 2024 | 0.7700 | 0.8160 | 0.7405 | 0.7826 | 317,892 | +0.02(+2.64%) |
Mar 22, 2024 | 0.7600 | 0.7868 | 0.7500 | 0.7625 | 227,446 | -0.00(-0.24%) |
Mar 21, 2024 | 0.7876 | 0.7969 | 0.7600 | 0.7643 | 164,963 | -0.01(-0.69%) |
Mar 20, 2024 | 0.7678 | 0.7860 | 0.7500 | 0.7696 | 187,812 | +0.01(+1.40%) |
Mar 19, 2024 | 0.8000 | 0.8000 | 0.7590 | 0.7590 | 217,545 | -0.02(-2.69%) |
Mar 18, 2024 | 0.7500 | 0.8300 | 0.7526 | 0.7800 | 226,193 | +0.03(+3.99%) |
Mar 15, 2024 | 0.7500 | 0.8000 | 0.7319 | 0.7501 | 392,411 | -0.02(-2.82%) |
Mar 14, 2024 | 0.7500 | 0.7745 | 0.7450 | 0.7719 | 247,664 | +0.02(+2.88%) |
Mar 13, 2024 | 0.7536 | 0.7843 | 0.7500 | 0.7503 | 163,031 | -0.01(-1.92%) |
Mar 12, 2024 | 0.7610 | 0.8000 | 0.7100 | 0.7650 | 470,817 | -0.05(-6.24%) |
Mar 11, 2024 | 0.7400 | 0.8500 | 0.7350 | 0.8159 | 635,448 | +0.08(+10.26%) |
Mar 08, 2024 | 0.6800 | 0.7400 | 0.6799 | 0.7400 | 579,811 | +0.07(+11.28%) |
Mar 07, 2024 | 0.6200 | 0.6886 | 0.6200 | 0.6650 | 399,778 | +0.04(+6.55%) |
Mar 06, 2024 | 0.6618 | 0.6799 | 0.6241 | 0.6241 | 212,756 | -0.03(-4.94%) |
Mar 05, 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6565 | 185,801 | +0.01(+1.28%) |
Mar 04, 2024 | 0.6650 | 0.6799 | 0.6434 | 0.6482 | 295,243 | -0.01(-1.79%) |