Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.080 | 1.090 | 1.000 | 1.030 | 633,267 | -0.09(-8.04%) |
May 16, 2024 | 1.020 | 1.150 | 0.9700 | 1.120 | 838,996 | +0.07(+6.67%) |
May 15, 2024 | 0.9900 | 1.080 | 0.9412 | 1.050 | 926,108 | +0.04(+3.96%) |
May 14, 2024 | 1.160 | 1.200 | 0.9700 | 1.010 | 3,699,958 | -0.04(-3.81%) |
May 13, 2024 | 0.8400 | 1.080 | 0.8437 | 1.050 | 3,556,271 | +0.22(+26.52%) |
May 10, 2024 | 0.8604 | 0.8772 | 0.8213 | 0.8299 | 298,753 | -0.05(-5.39%) |
May 09, 2024 | 0.8538 | 0.8800 | 0.8300 | 0.8772 | 355,291 | +0.01(+1.62%) |
May 08, 2024 | 0.8300 | 0.8800 | 0.8118 | 0.8632 | 226,009 | +0.02(+2.76%) |
May 07, 2024 | 0.8500 | 0.8703 | 0.8100 | 0.8400 | 291,094 | -0.01(-1.41%) |
May 06, 2024 | 0.8730 | 0.8984 | 0.8420 | 0.8520 | 560,989 | -0.02(-2.49%) |
May 03, 2024 | 0.8550 | 0.8999 | 0.8300 | 0.8738 | 731,354 | +0.03(+3.41%) |
May 02, 2024 | 0.8300 | 0.8666 | 0.7810 | 0.8450 | 402,524 | +0.03(+4.32%) |
May 01, 2024 | 0.7850 | 0.8180 | 0.7810 | 0.8100 | 180,328 | +0.02(+1.91%) |
Apr 30, 2024 | 0.8000 | 0.8200 | 0.7850 | 0.7948 | 210,430 | -0.03(-3.46%) |
Apr 29, 2024 | 0.8300 | 0.8360 | 0.7850 | 0.8233 | 340,254 | -0.01(-0.93%) |
Apr 26, 2024 | 0.7900 | 0.8399 | 0.7600 | 0.8310 | 231,197 | +0.04(+5.70%) |
Apr 25, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7862 | 121,826 | +0.00(+0.32%) |
Apr 24, 2024 | 0.8344 | 0.8344 | 0.7600 | 0.7837 | 229,084 | -0.02(-2.38%) |
Apr 23, 2024 | 0.7688 | 0.8240 | 0.7561 | 0.8028 | 189,842 | +0.04(+5.30%) |
Apr 22, 2024 | 0.7510 | 0.7698 | 0.7303 | 0.7624 | 152,039 | +0.01(+1.13%) |
Apr 19, 2024 | 0.7250 | 0.7590 | 0.7200 | 0.7539 | 189,931 | +0.02(+3.39%) |
Apr 18, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7292 | 110,190 | +0.00(+0.61%) |
Apr 17, 2024 | 0.7300 | 0.7593 | 0.7200 | 0.7248 | 189,026 | -0.00(-0.06%) |
Apr 16, 2024 | 0.7500 | 0.7675 | 0.7200 | 0.7252 | 262,705 | -0.03(-3.56%) |
Apr 15, 2024 | 0.7879 | 0.8168 | 0.7500 | 0.7520 | 335,813 | -0.05(-6.23%) |
Apr 12, 2024 | 0.8200 | 0.8411 | 0.8000 | 0.8020 | 168,499 | -0.03(-3.54%) |
Apr 11, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8314 | 203,651 | +0.02(+2.34%) |
Apr 10, 2024 | 0.8351 | 0.8437 | 0.7900 | 0.8124 | 324,680 | -0.04(-4.54%) |
Apr 09, 2024 | 0.8575 | 0.8897 | 0.8322 | 0.8510 | 226,005 | +0.01(+0.82%) |
Apr 08, 2024 | 0.8611 | 0.8700 | 0.8301 | 0.8441 | 179,381 | -0.01(-0.99%) |
Apr 05, 2024 | 0.8317 | 0.8798 | 0.8200 | 0.8525 | 270,209 | +0.01(+1.49%) |
Apr 04, 2024 | 0.8500 | 0.8717 | 0.8325 | 0.8400 | 217,531 | -0.01(-1.06%) |
Apr 03, 2024 | 0.8500 | 0.8700 | 0.8351 | 0.8490 | 249,025 | -0.00(-0.12%) |
Apr 02, 2024 | 0.8800 | 0.9030 | 0.8301 | 0.8500 | 413,014 | -0.03(-3.92%) |
Apr 01, 2024 | 0.9215 | 0.9399 | 0.8743 | 0.8847 | 237,036 | -0.04(-4.27%) |
Mar 28, 2024 | 0.8822 | 0.9393 | 0.8700 | 0.9242 | 299,935 | +0.05(+5.51%) |
Mar 27, 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8759 | 500,745 | -0.04(-4.80%) |
Mar 26, 2024 | 1.060 | 1.080 | 0.9110 | 0.9201 | 549,983 | -0.14(-13.20%) |
Mar 25, 2024 | 1.090 | 1.140 | 1.060 | 1.060 | 348,959 | -0.04(-3.64%) |
Mar 22, 2024 | 1.140 | 1.150 | 1.060 | 1.100 | 380,280 | -0.05(-4.35%) |
Mar 21, 2024 | 1.130 | 1.220 | 1.120 | 1.150 | 865,276 | +0.02(+1.77%) |
Mar 20, 2024 | 1.100 | 1.130 | 1.070 | 1.130 | 374,725 | +0.03(+2.73%) |
Mar 19, 2024 | 1.090 | 1.100 | 1.080 | 1.100 | 133,037 | +0.00(+0.00%) |
Mar 18, 2024 | 1.060 | 1.110 | 1.060 | 1.100 | 261,190 | +0.01(+0.92%) |
Mar 15, 2024 | 1.080 | 1.130 | 1.080 | 1.090 | 218,878 | -0.03(-2.68%) |
Mar 14, 2024 | 1.090 | 1.120 | 1.062 | 1.120 | 378,781 | +0.02(+1.82%) |
Mar 13, 2024 | 1.100 | 1.130 | 1.080 | 1.100 | 253,695 | -0.01(-0.90%) |
Mar 12, 2024 | 1.030 | 1.140 | 1.020 | 1.110 | 750,777 | +0.05(+4.72%) |
Mar 11, 2024 | 1.000 | 1.080 | 1.000 | 1.060 | 585,612 | +0.04(+3.92%) |
Mar 08, 2024 | 1.000 | 1.080 | 0.9811 | 1.020 | 755,139 | +0.02(+2.41%) |
Mar 07, 2024 | 0.9810 | 1.030 | 0.9810 | 0.9960 | 314,539 | -0.03(-3.30%) |
Mar 06, 2024 | 0.9900 | 1.030 | 0.9746 | 1.030 | 438,131 | +0.05(+4.57%) |
Mar 05, 2024 | 0.9800 | 1.010 | 0.9700 | 0.9850 | 325,797 | -0.02(-1.50%) |
Mar 04, 2024 | 1.000 | 1.030 | 0.9611 | 1.000 | 481,416 | -0.03(-2.91%) |