Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.370 | 1.370 | 1.150 | 1.210 | 1,288,047 | +0.06(+5.22%) |
May 17, 2024 | 1.140 | 1.240 | 1.100 | 1.150 | 1,936,036 | +0.07(+6.48%) |
May 16, 2024 | 1.190 | 1.230 | 1.030 | 1.080 | 432,164 | -0.01(-0.92%) |
May 15, 2024 | 1.130 | 1.149 | 1.070 | 1.090 | 141,345 | -0.02(-1.80%) |
May 14, 2024 | 1.010 | 1.140 | 1.010 | 1.110 | 310,121 | +0.07(+6.73%) |
May 13, 2024 | 1.030 | 1.080 | 1.010 | 1.040 | 111,987 | -0.02(-1.89%) |
May 10, 2024 | 1.050 | 1.100 | 1.010 | 1.060 | 229,332 | -0.02(-1.85%) |
May 09, 2024 | 1.120 | 1.131 | 1.050 | 1.080 | 239,428 | -0.04(-3.57%) |
May 08, 2024 | 1.160 | 1.250 | 1.070 | 1.120 | 558,656 | -0.04(-3.45%) |
May 07, 2024 | 0.9900 | 1.310 | 0.9787 | 1.160 | 2,523,625 | +0.18(+18.52%) |
May 06, 2024 | 0.9681 | 0.9880 | 0.9600 | 0.9787 | 190,822 | +0.02(+1.89%) |
May 03, 2024 | 1.000 | 1.020 | 0.9502 | 0.9605 | 224,228 | -0.05(-5.37%) |
May 02, 2024 | 1.040 | 1.045 | 0.9400 | 1.015 | 189,535 | -0.01(-0.49%) |
May 01, 2024 | 1.060 | 1.080 | 1.000 | 1.020 | 125,022 | -0.04(-3.77%) |
Apr 30, 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 185,213 | +0.03(+2.91%) |
Apr 29, 2024 | 1.030 | 1.130 | 1.020 | 1.030 | 342,385 | -0.02(-1.90%) |
Apr 26, 2024 | 1.050 | 1.100 | 1.030 | 1.050 | 203,439 | +0.02(+1.94%) |
Apr 25, 2024 | 1.050 | 1.068 | 1.010 | 1.030 | 142,808 | -0.04(-3.74%) |
Apr 24, 2024 | 1.100 | 1.123 | 1.040 | 1.070 | 389,567 | +0.00(+0.00%) |
Apr 23, 2024 | 1.070 | 1.170 | 1.060 | 1.070 | 439,749 | +0.01(+0.94%) |
Apr 22, 2024 | 1.020 | 1.140 | 0.9700 | 1.060 | 836,783 | +0.04(+3.92%) |
Apr 19, 2024 | 0.9800 | 1.080 | 0.9449 | 1.020 | 786,232 | +0.03(+3.03%) |
Apr 18, 2024 | 1.180 | 1.200 | 0.9401 | 0.9900 | 1,723,176 | -0.19(-16.10%) |
Apr 17, 2024 | 1.300 | 1.390 | 1.101 | 1.180 | 2,392,900 | -0.44(-27.16%) |
Apr 16, 2024 | 1.140 | 3.370 | 1.140 | 1.620 | 34,668,960 | +0.45(+38.46%) |
Apr 15, 2024 | 1.370 | 1.390 | 1.100 | 1.170 | 407,305 | -0.23(-16.43%) |
Apr 12, 2024 | 1.450 | 1.500 | 1.390 | 1.400 | 119,065 | -0.08(-5.41%) |
Apr 11, 2024 | 1.540 | 1.585 | 1.390 | 1.480 | 391,457 | -0.17(-10.30%) |
Apr 10, 2024 | 1.790 | 1.790 | 1.590 | 1.650 | 3,508,523 | -0.08(-4.62%) |
Apr 09, 2024 | 1.720 | 1.840 | 1.700 | 1.730 | 143,387 | -0.06(-3.35%) |
Apr 08, 2024 | 1.770 | 1.900 | 1.720 | 1.790 | 380,293 | +0.10(+5.92%) |
Apr 05, 2024 | 1.680 | 1.730 | 1.670 | 1.690 | 86,821 | +0.01(+0.60%) |
Apr 04, 2024 | 1.700 | 1.750 | 1.670 | 1.680 | 83,460 | -0.02(-1.18%) |
Apr 03, 2024 | 1.710 | 1.731 | 1.680 | 1.700 | 42,988 | -0.03(-1.73%) |
Apr 02, 2024 | 1.660 | 1.800 | 1.640 | 1.730 | 201,059 | +0.07(+4.22%) |
Apr 01, 2024 | 1.690 | 1.690 | 1.640 | 1.660 | 44,751 | -0.02(-1.19%) |
Mar 28, 2024 | 1.710 | 1.721 | 1.650 | 1.680 | 60,944 | +0.00(+0.00%) |
Mar 27, 2024 | 1.660 | 1.752 | 1.640 | 1.680 | 59,295 | +0.00(+0.00%) |
Mar 26, 2024 | 1.670 | 1.740 | 1.650 | 1.680 | 147,209 | -0.04(-2.33%) |
Mar 25, 2024 | 1.710 | 1.835 | 1.700 | 1.720 | 158,350 | -0.07(-3.91%) |
Mar 22, 2024 | 1.860 | 2.030 | 1.750 | 1.790 | 464,905 | -0.17(-8.67%) |
Mar 21, 2024 | 1.670 | 1.960 | 1.650 | 1.960 | 622,533 | +0.27(+15.98%) |
Mar 20, 2024 | 1.660 | 1.730 | 1.622 | 1.690 | 125,254 | -0.02(-1.17%) |
Mar 19, 2024 | 1.690 | 1.768 | 1.600 | 1.710 | 184,426 | +0.04(+2.40%) |
Mar 18, 2024 | 1.690 | 1.790 | 1.621 | 1.670 | 40,858 | -0.07(-4.02%) |
Mar 15, 2024 | 1.830 | 1.870 | 1.600 | 1.740 | 116,770 | -0.02(-1.14%) |
Mar 14, 2024 | 1.840 | 1.880 | 1.690 | 1.760 | 178,323 | -0.12(-6.38%) |
Mar 13, 2024 | 1.900 | 1.990 | 1.880 | 1.880 | 67,474 | -0.05(-2.59%) |
Mar 12, 2024 | 1.980 | 1.980 | 1.890 | 1.930 | 97,807 | -0.03(-1.53%) |
Mar 11, 2024 | 1.990 | 2.050 | 1.900 | 1.960 | 226,034 | -0.03(-1.51%) |
Mar 08, 2024 | 2.030 | 2.080 | 1.850 | 1.990 | 224,920 | +0.02(+1.02%) |
Mar 07, 2024 | 1.920 | 2.030 | 1.910 | 1.970 | 194,889 | -0.01(-0.51%) |
Mar 06, 2024 | 1.880 | 2.080 | 1.830 | 1.980 | 349,705 | +0.10(+5.32%) |
Mar 05, 2024 | 1.930 | 1.950 | 1.880 | 1.880 | 158,748 | -0.06(-3.09%) |
Mar 04, 2024 | 2.000 | 2.050 | 1.890 | 1.940 | 78,547 | -0.07(-3.48%) |