Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 1.320 | 1.540 | 1.300 | 1.450 | 1,741,708 | +0.14(+10.69%) |
May 17, 2024 | 1.250 | 1.390 | 1.230 | 1.310 | 1,314,822 | +0.06(+5.22%) |
May 16, 2024 | 1.160 | 1.260 | 1.108 | 1.245 | 735,673 | +0.12(+10.18%) |
May 15, 2024 | 1.220 | 1.290 | 1.110 | 1.130 | 814,709 | -0.09(-7.38%) |
May 14, 2024 | 1.100 | 1.250 | 1.090 | 1.220 | 2,756,908 | +0.19(+18.45%) |
May 13, 2024 | 0.9600 | 1.077 | 0.9600 | 1.030 | 918,168 | +0.06(+6.49%) |
May 10, 2024 | 0.9218 | 1.030 | 0.9010 | 0.9672 | 426,132 | +0.05(+4.93%) |
May 09, 2024 | 0.9600 | 0.9697 | 0.9100 | 0.9218 | 349,930 | -0.05(-4.97%) |
May 08, 2024 | 0.9700 | 0.9862 | 0.8900 | 0.9700 | 557,022 | +0.00(+0.29%) |
May 07, 2024 | 0.9900 | 1.010 | 0.9600 | 0.9672 | 375,848 | -0.04(-4.24%) |
May 06, 2024 | 1.010 | 1.030 | 0.9800 | 1.010 | 483,371 | +0.00(+0.00%) |
May 03, 2024 | 0.9000 | 1.030 | 0.8677 | 1.010 | 1,083,248 | +0.11(+11.78%) |
May 02, 2024 | 0.8200 | 0.9155 | 0.8000 | 0.9036 | 575,247 | +0.10(+12.68%) |
May 01, 2024 | 0.7633 | 0.8244 | 0.7625 | 0.8019 | 940,344 | +0.02(+3.10%) |
Apr 30, 2024 | 0.7700 | 0.8001 | 0.7500 | 0.7778 | 1,215,719 | -0.00(-0.22%) |
Apr 29, 2024 | 0.7910 | 0.8120 | 0.7754 | 0.7795 | 447,381 | -0.01(-1.45%) |
Apr 26, 2024 | 0.8000 | 0.8166 | 0.7900 | 0.7910 | 189,146 | +0.00(+0.28%) |
Apr 25, 2024 | 0.7880 | 0.8100 | 0.7585 | 0.7888 | 630,265 | -0.02(-2.36%) |
Apr 24, 2024 | 0.8365 | 0.8365 | 0.8047 | 0.8079 | 254,726 | -0.03(-3.42%) |
Apr 23, 2024 | 0.8400 | 0.8595 | 0.8206 | 0.8365 | 458,379 | -0.01(-1.43%) |
Apr 22, 2024 | 0.8600 | 0.8600 | 0.8163 | 0.8486 | 356,742 | -0.00(-0.19%) |
Apr 19, 2024 | 0.8000 | 0.8649 | 0.7831 | 0.8502 | 426,550 | +0.07(+9.03%) |
Apr 18, 2024 | 0.7796 | 0.8116 | 0.7620 | 0.7798 | 625,177 | +0.00(+0.03%) |
Apr 17, 2024 | 0.8189 | 0.8300 | 0.7610 | 0.7796 | 688,042 | -0.02(-2.81%) |
Apr 16, 2024 | 0.8400 | 0.8795 | 0.7810 | 0.8021 | 583,856 | -0.03(-3.34%) |
Apr 15, 2024 | 0.9100 | 0.9484 | 0.8202 | 0.8298 | 477,406 | -0.07(-7.52%) |
Apr 12, 2024 | 0.9428 | 0.9500 | 0.8789 | 0.8973 | 291,780 | -0.05(-5.16%) |
Apr 11, 2024 | 0.9600 | 0.9848 | 0.9300 | 0.9461 | 311,979 | -0.01(-1.45%) |
Apr 10, 2024 | 0.9800 | 1.040 | 0.9300 | 0.9600 | 432,078 | -0.05(-4.95%) |
Apr 09, 2024 | 0.9900 | 1.030 | 0.9501 | 1.010 | 225,338 | +0.02(+2.02%) |
Apr 08, 2024 | 0.9500 | 0.9949 | 0.9211 | 0.9900 | 281,726 | +0.04(+4.14%) |
Apr 05, 2024 | 0.9267 | 0.9740 | 0.9201 | 0.9506 | 240,114 | +0.01(+1.13%) |
Apr 04, 2024 | 0.9680 | 0.9896 | 0.9100 | 0.9400 | 422,494 | -0.02(-2.43%) |
Apr 03, 2024 | 1.020 | 1.020 | 0.9501 | 0.9634 | 362,204 | -0.06(-5.55%) |
Apr 02, 2024 | 1.040 | 1.080 | 0.9701 | 1.020 | 453,687 | -0.03(-3.32%) |
Apr 01, 2024 | 1.020 | 1.060 | 1.010 | 1.055 | 711,632 | +0.03(+3.43%) |
Mar 28, 2024 | 0.9700 | 1.050 | 0.9560 | 1.020 | 437,040 | +0.05(+4.71%) |
Mar 27, 2024 | 0.8762 | 0.9853 | 0.8702 | 0.9741 | 513,592 | +0.08(+9.54%) |
Mar 26, 2024 | 0.8900 | 0.9200 | 0.8680 | 0.8893 | 680,859 | -0.01(-1.19%) |
Mar 25, 2024 | 0.8900 | 0.9068 | 0.8316 | 0.9000 | 1,091,508 | +0.02(+2.02%) |
Mar 22, 2024 | 0.9300 | 0.9651 | 0.8783 | 0.8822 | 837,329 | -0.07(-7.63%) |
Mar 21, 2024 | 1.040 | 1.040 | 0.9240 | 0.9551 | 1,328,051 | -0.05(-5.44%) |
Mar 20, 2024 | 0.9300 | 1.070 | 0.9055 | 1.010 | 1,148,437 | +0.08(+8.60%) |
Mar 19, 2024 | 0.8544 | 0.9350 | 0.8489 | 0.9300 | 1,129,209 | +0.08(+8.85%) |
Mar 18, 2024 | 0.9020 | 0.9100 | 0.8115 | 0.8544 | 964,655 | -0.02(-1.79%) |
Mar 15, 2024 | 0.8220 | 0.9190 | 0.7803 | 0.8700 | 7,053,381 | +0.06(+7.41%) |
Mar 14, 2024 | 0.8200 | 0.9000 | 0.7850 | 0.8100 | 1,662,054 | -0.06(-6.51%) |
Mar 13, 2024 | 0.9000 | 0.9032 | 0.8110 | 0.8664 | 1,585,196 | +0.01(+1.03%) |
Mar 12, 2024 | 0.9300 | 0.9499 | 0.8518 | 0.8576 | 1,238,980 | -0.05(-5.76%) |
Mar 11, 2024 | 0.9206 | 0.9560 | 0.8900 | 0.9100 | 823,925 | -0.01(-0.55%) |
Mar 08, 2024 | 0.9200 | 0.9493 | 0.9000 | 0.9150 | 529,191 | -0.02(-1.91%) |
Mar 07, 2024 | 0.9716 | 0.9899 | 0.9000 | 0.9328 | 794,506 | -0.03(-2.85%) |
Mar 06, 2024 | 1.010 | 1.010 | 0.9301 | 0.9602 | 533,709 | -0.03(-3.14%) |
Mar 05, 2024 | 1.020 | 1.028 | 0.8949 | 0.9913 | 1,476,832 | -0.01(-0.87%) |
Mar 04, 2024 | 1.040 | 1.050 | 1.000 | 1.000 | 896,008 | -0.03(-2.91%) |