Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.000 | 1.020 | 0.9001 | 1.005 | 217,592 | -0.01(-0.50%) |
Jun 27, 2024 | 1.010 | 1.050 | 1.000 | 1.010 | 122,652 | -0.02(-1.94%) |
Jun 26, 2024 | 1.050 | 1.068 | 1.010 | 1.030 | 71,752 | -0.01(-0.96%) |
Jun 25, 2024 | 1.040 | 1.120 | 1.020 | 1.040 | 192,503 | +0.02(+1.96%) |
Jun 24, 2024 | 1.000 | 1.030 | 0.9700 | 1.020 | 144,529 | +0.05(+5.27%) |
Jun 21, 2024 | 1.020 | 1.030 | 0.9689 | 0.9689 | 297,866 | -0.05(-5.01%) |
Jun 20, 2024 | 1.010 | 1.050 | 1.000 | 1.020 | 173,986 | +0.01(+0.99%) |
Jun 18, 2024 | 1.130 | 1.140 | 1.000 | 1.010 | 398,000 | -0.12(-10.62%) |
Jun 17, 2024 | 1.160 | 1.205 | 1.130 | 1.130 | 230,484 | -0.07(-5.83%) |
Jun 14, 2024 | 1.140 | 1.280 | 1.140 | 1.200 | 186,377 | +0.02(+1.69%) |
Jun 13, 2024 | 1.220 | 1.240 | 1.110 | 1.180 | 338,721 | -0.05(-4.07%) |
Jun 12, 2024 | 1.300 | 1.360 | 1.220 | 1.230 | 249,376 | -0.10(-7.52%) |
Jun 11, 2024 | 1.290 | 1.400 | 1.260 | 1.330 | 413,084 | +0.04(+3.10%) |
Jun 10, 2024 | 1.360 | 1.390 | 1.210 | 1.290 | 909,082 | +0.19(+17.27%) |
Jun 07, 2024 | 1.350 | 1.350 | 1.060 | 1.100 | 574,027 | -0.24(-17.91%) |
Jun 06, 2024 | 1.170 | 1.350 | 1.150 | 1.340 | 487,970 | +0.22(+19.64%) |
Jun 05, 2024 | 1.340 | 1.430 | 0.9600 | 1.120 | 1,056,546 | -0.24(-17.65%) |
Jun 04, 2024 | 1.660 | 1.669 | 1.250 | 1.360 | 881,931 | -0.26(-16.05%) |
Jun 03, 2024 | 1.700 | 1.790 | 1.570 | 1.620 | 491,047 | -0.15(-8.73%) |
May 31, 2024 | 1.700 | 1.800 | 1.662 | 1.775 | 410,906 | +0.14(+8.23%) |
May 30, 2024 | 1.510 | 1.700 | 1.480 | 1.640 | 728,659 | +0.19(+13.10%) |
May 29, 2024 | 1.720 | 1.860 | 1.270 | 1.450 | 2,443,953 | -0.49(-25.26%) |
May 28, 2024 | 1.830 | 1.990 | 1.790 | 1.940 | 1,740,706 | +0.15(+8.38%) |
May 24, 2024 | 1.450 | 1.840 | 1.422 | 1.790 | 2,245,498 | +0.40(+28.78%) |
May 23, 2024 | 1.530 | 1.600 | 1.360 | 1.390 | 1,054,684 | -0.05(-3.47%) |
May 22, 2024 | 1.250 | 1.488 | 1.200 | 1.440 | 1,614,594 | +0.19(+15.20%) |
May 21, 2024 | 1.200 | 1.300 | 1.130 | 1.250 | 839,039 | +0.06(+5.04%) |
May 20, 2024 | 1.200 | 1.270 | 1.080 | 1.190 | 1,141,767 | +0.04(+3.48%) |
May 17, 2024 | 0.9100 | 1.320 | 0.9002 | 1.150 | 3,925,909 | +0.27(+29.97%) |
May 16, 2024 | 0.8000 | 0.9246 | 0.8000 | 0.8848 | 1,029,323 | +0.08(+9.70%) |
May 15, 2024 | 0.7300 | 0.9274 | 0.7002 | 0.8066 | 2,470,437 | +0.08(+10.48%) |
May 14, 2024 | 0.5500 | 0.8500 | 0.4222 | 0.7301 | 4,143,790 | +0.11(+18.48%) |
May 13, 2024 | 1.140 | 1.150 | 0.5500 | 0.6162 | 6,972,756 | -0.79(-56.30%) |
May 10, 2024 | 1.440 | 2.010 | 1.350 | 1.410 | 13,272,567 | +0.08(+6.02%) |
May 09, 2024 | 1.050 | 1.390 | 0.9810 | 1.330 | 3,254,429 | +0.31(+30.39%) |
May 08, 2024 | 1.100 | 1.100 | 0.9200 | 1.020 | 2,047,215 | -0.14(-12.07%) |
May 07, 2024 | 0.8100 | 1.200 | 0.8100 | 1.160 | 4,878,776 | +0.35(+42.38%) |
May 06, 2024 | 0.8500 | 0.8800 | 0.8000 | 0.8147 | 1,054,835 | -0.01(-0.65%) |
May 03, 2024 | 0.7500 | 1.050 | 0.6950 | 0.8200 | 6,152,780 | +0.11(+15.98%) |
May 02, 2024 | 0.6400 | 0.7874 | 0.6300 | 0.7070 | 1,881,115 | +0.08(+12.26%) |
May 01, 2024 | 0.6052 | 0.6388 | 0.5900 | 0.6298 | 413,227 | +0.02(+3.74%) |
Apr 30, 2024 | 0.6060 | 0.6200 | 0.5600 | 0.6071 | 494,385 | +0.02(+3.42%) |
Apr 29, 2024 | 0.5489 | 0.6290 | 0.5300 | 0.5870 | 1,170,057 | +0.04(+6.75%) |
Apr 26, 2024 | 0.5300 | 0.5760 | 0.5015 | 0.5499 | 725,735 | +0.02(+4.74%) |
Apr 25, 2024 | 0.4400 | 0.5380 | 0.4395 | 0.5250 | 1,244,805 | +0.09(+19.35%) |
Apr 24, 2024 | 0.4500 | 0.4700 | 0.4200 | 0.4399 | 91,390 | -0.02(-4.35%) |
Apr 23, 2024 | 0.4586 | 0.4690 | 0.4500 | 0.4599 | 102,139 | +0.00(+0.20%) |
Apr 22, 2024 | 0.4900 | 0.4900 | 0.4210 | 0.4590 | 278,493 | -0.03(-5.36%) |
Apr 19, 2024 | 0.4900 | 0.5025 | 0.4755 | 0.4850 | 112,982 | -0.02(-3.39%) |
Apr 18, 2024 | 0.5087 | 0.5200 | 0.4750 | 0.5020 | 406,096 | +0.00(+0.10%) |
Apr 17, 2024 | 0.5189 | 0.5400 | 0.4810 | 0.5015 | 310,178 | -0.00(-0.69%) |
Apr 16, 2024 | 0.5300 | 0.5300 | 0.4700 | 0.5050 | 424,665 | -0.03(-5.84%) |
Apr 15, 2024 | 0.6220 | 0.6590 | 0.5001 | 0.5363 | 3,575,449 | -0.08(-13.68%) |
Apr 12, 2024 | 0.6200 | 0.6398 | 0.6101 | 0.6213 | 133,783 | -0.02(-2.82%) |
Apr 11, 2024 | 0.6350 | 0.6524 | 0.6000 | 0.6393 | 126,320 | -0.00(-0.19%) |
Apr 10, 2024 | 0.6395 | 0.6687 | 0.6350 | 0.6405 | 71,734 | +0.00(+0.05%) |
Apr 09, 2024 | 0.6399 | 0.6599 | 0.6398 | 0.6402 | 83,628 | -0.01(-2.26%) |
Apr 08, 2024 | 0.6400 | 0.6599 | 0.6350 | 0.6550 | 66,440 | +0.02(+2.34%) |
Apr 05, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 94,362 | -0.04(-5.87%) |
Apr 04, 2024 | 0.6553 | 0.6850 | 0.6513 | 0.6799 | 58,077 | +0.03(+4.60%) |
Apr 03, 2024 | 0.6750 | 0.6850 | 0.6500 | 0.6500 | 171,280 | -0.03(-4.71%) |
Apr 02, 2024 | 0.6700 | 0.6960 | 0.6601 | 0.6821 | 235,075 | -0.01(-1.43%) |