Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 0.5229 | 0.5229 | 0.4800 | 0.4997 | 120,084 | -0.01(-2.54%) |
May 22, 2024 | 0.5000 | 0.5449 | 0.5000 | 0.5127 | 13,732 | -0.01(-1.89%) |
May 21, 2024 | 0.5015 | 0.5970 | 0.4884 | 0.5226 | 215,750 | -0.04(-6.91%) |
May 20, 2024 | 0.4993 | 0.5970 | 0.4993 | 0.5614 | 30,987 | +0.05(+9.97%) |
May 17, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5105 | 218,489 | -0.01(-1.83%) |
May 16, 2024 | 0.5362 | 0.6744 | 0.5000 | 0.5200 | 378,675 | +0.01(+1.96%) |
May 15, 2024 | 0.4387 | 0.5813 | 0.4275 | 0.5100 | 343,898 | +0.06(+13.33%) |
May 14, 2024 | 0.5495 | 0.5800 | 0.4500 | 0.4500 | 498,504 | -0.10(-17.94%) |
May 13, 2024 | 0.6205 | 0.6205 | 0.5375 | 0.5484 | 166,537 | -0.07(-11.85%) |
May 10, 2024 | 0.5800 | 0.6221 | 0.5351 | 0.6221 | 44,717 | +0.06(+11.09%) |
May 09, 2024 | 0.5625 | 0.6100 | 0.5400 | 0.5600 | 92,004 | -0.05(-8.18%) |
May 08, 2024 | 0.5852 | 0.6100 | 0.5625 | 0.6099 | 23,050 | +0.01(+1.65%) |
May 07, 2024 | 0.5925 | 0.6063 | 0.5714 | 0.6000 | 19,925 | -0.02(-2.76%) |
May 06, 2024 | 0.6050 | 0.6201 | 0.5998 | 0.6170 | 36,528 | -0.00(-0.50%) |
May 03, 2024 | 0.6564 | 0.6655 | 0.6050 | 0.6201 | 17,575 | +0.00(+0.02%) |
May 02, 2024 | 0.6450 | 0.6999 | 0.6010 | 0.6200 | 65,508 | -0.03(-4.62%) |
May 01, 2024 | 0.7945 | 0.8375 | 0.6400 | 0.6500 | 166,908 | -0.11(-14.47%) |
Apr 30, 2024 | 0.6500 | 0.8000 | 0.6000 | 0.7600 | 426,486 | +0.11(+16.92%) |
Apr 29, 2024 | 0.6400 | 0.6500 | 0.5905 | 0.6500 | 28,833 | +0.02(+3.83%) |
Apr 26, 2024 | 0.6425 | 0.6700 | 0.6145 | 0.6260 | 42,381 | -0.03(-4.24%) |
Apr 25, 2024 | 0.6550 | 0.6700 | 0.6500 | 0.6537 | 13,276 | +0.01(+1.30%) |
Apr 24, 2024 | 0.6651 | 0.6800 | 0.6350 | 0.6453 | 32,415 | -0.03(-5.10%) |
Apr 23, 2024 | 0.6195 | 0.7000 | 0.6195 | 0.6800 | 9,402 | +0.00(+0.00%) |
Apr 22, 2024 | 0.6923 | 0.7045 | 0.6523 | 0.6800 | 44,100 | +0.00(+0.00%) |
Apr 19, 2024 | 0.7100 | 0.7475 | 0.6715 | 0.6800 | 20,726 | -0.02(-2.86%) |
Apr 18, 2024 | 0.6806 | 0.7219 | 0.6715 | 0.7000 | 29,336 | -0.01(-1.39%) |
Apr 17, 2024 | 0.7200 | 0.7500 | 0.7099 | 0.7099 | 51,641 | -0.00(-0.01%) |
Apr 16, 2024 | 0.7890 | 0.7890 | 0.6100 | 0.7100 | 29,359 | -0.08(-10.13%) |
Apr 15, 2024 | 0.6000 | 0.7998 | 0.5675 | 0.7900 | 141,953 | +0.14(+21.54%) |
Apr 12, 2024 | 0.7500 | 0.7500 | 0.6345 | 0.6500 | 81,584 | -0.05(-7.14%) |
Apr 11, 2024 | 0.7602 | 0.8000 | 0.6925 | 0.7000 | 101,516 | -0.07(-9.09%) |
Apr 10, 2024 | 0.7701 | 0.7850 | 0.7602 | 0.7700 | 6,300 | -0.00(-0.03%) |
Apr 09, 2024 | 0.8095 | 0.8095 | 0.7500 | 0.7702 | 22,842 | -0.05(-6.64%) |
Apr 08, 2024 | 0.8025 | 0.8500 | 0.8000 | 0.8250 | 4,840 | -0.03(-2.94%) |
Apr 05, 2024 | 0.7454 | 0.8650 | 0.7454 | 0.8500 | 20,693 | +0.06(+8.28%) |
Apr 04, 2024 | 0.7800 | 0.8350 | 0.7600 | 0.7850 | 46,389 | +0.03(+3.29%) |
Apr 03, 2024 | 0.7295 | 0.7847 | 0.7295 | 0.7600 | 44,410 | +0.03(+4.11%) |
Apr 02, 2024 | 0.8000 | 0.8000 | 0.7300 | 0.7300 | 62,500 | -0.04(-5.50%) |
Apr 01, 2024 | 0.7800 | 0.8199 | 0.7725 | 0.7725 | 34,655 | -0.05(-5.79%) |
Mar 28, 2024 | 0.8800 | 0.9000 | 0.7410 | 0.8200 | 147,632 | -0.06(-6.82%) |
Mar 27, 2024 | 0.8600 | 0.9275 | 0.8600 | 0.8800 | 39,986 | -0.00(-0.29%) |
Mar 26, 2024 | 0.9545 | 0.9600 | 0.8826 | 0.8826 | 59,121 | -0.05(-5.81%) |
Mar 25, 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9370 | 18,299 | -0.02(-2.40%) |
Mar 22, 2024 | 0.9750 | 0.9750 | 0.9000 | 0.9600 | 14,530 | -0.02(-2.04%) |
Mar 21, 2024 | 0.9900 | 1.000 | 0.9000 | 0.9800 | 79,379 | +0.02(+2.08%) |
Mar 20, 2024 | 0.9610 | 0.9751 | 0.9111 | 0.9600 | 9,084 | -0.03(-3.40%) |
Mar 19, 2024 | 0.9725 | 1.040 | 0.9650 | 0.9938 | 25,791 | -0.01(-0.62%) |
Mar 18, 2024 | 0.9000 | 1.040 | 0.9000 | 1.000 | 40,994 | +0.06(+6.38%) |
Mar 15, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9400 | 14,273 | +0.02(+2.17%) |
Mar 14, 2024 | 0.9600 | 0.9900 | 0.9000 | 0.9200 | 18,736 | -0.04(-4.53%) |
Mar 13, 2024 | 0.9750 | 0.9900 | 0.9600 | 0.9637 | 10,448 | -0.03(-2.64%) |
Mar 12, 2024 | 0.9997 | 1.040 | 0.9500 | 0.9898 | 22,757 | -0.01(-1.02%) |
Mar 11, 2024 | 0.9710 | 1.120 | 0.9300 | 1.000 | 37,011 | -0.12(-10.71%) |
Mar 08, 2024 | 1.010 | 1.160 | 0.9910 | 1.120 | 133,993 | +0.00(+0.00%) |
Mar 07, 2024 | 1.060 | 1.140 | 0.9500 | 1.120 | 133,877 | +0.05(+4.67%) |
Mar 06, 2024 | 1.150 | 1.160 | 1.070 | 1.070 | 27,830 | -0.09(-7.76%) |
Mar 05, 2024 | 1.100 | 1.330 | 1.100 | 1.160 | 55,039 | -0.09(-7.20%) |
Mar 04, 2024 | 1.200 | 1.320 | 1.110 | 1.250 | 124,340 | +0.04(+3.65%) |