Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2024 | 3.300 | 3.390 | 3.220 | 3.300 | 506,696 | -0.06(-1.79%) |
May 28, 2024 | 3.450 | 3.530 | 3.350 | 3.360 | 517,992 | -0.13(-3.72%) |
May 24, 2024 | 3.620 | 3.630 | 3.300 | 3.490 | 867,740 | -0.14(-3.86%) |
May 23, 2024 | 3.780 | 3.840 | 3.620 | 3.630 | 574,610 | -0.22(-5.71%) |
May 22, 2024 | 3.890 | 3.910 | 3.700 | 3.850 | 731,881 | -0.08(-2.04%) |
May 21, 2024 | 4.030 | 4.030 | 3.850 | 3.930 | 549,307 | -0.12(-2.96%) |
May 20, 2024 | 4.190 | 4.190 | 4.000 | 4.050 | 847,729 | -0.20(-4.71%) |
May 17, 2024 | 3.990 | 4.346 | 3.950 | 4.250 | 1,147,388 | +0.33(+8.42%) |
May 16, 2024 | 3.760 | 3.950 | 3.700 | 3.920 | 561,596 | +0.22(+5.95%) |
May 15, 2024 | 3.840 | 3.920 | 3.670 | 3.700 | 646,384 | -0.22(-5.61%) |
May 14, 2024 | 3.790 | 3.950 | 3.761 | 3.920 | 846,348 | +0.28(+7.69%) |
May 13, 2024 | 3.900 | 3.950 | 3.620 | 3.640 | 884,343 | -0.24(-6.19%) |
May 10, 2024 | 3.970 | 4.010 | 3.711 | 3.880 | 316,903 | +3.21(+477.98%) |
May 09, 2024 | 0.6700 | 0.6757 | 0.6404 | 0.6713 | 1,346,101 | +0.02(+2.50%) |
May 08, 2024 | 0.6694 | 0.6721 | 0.6503 | 0.6549 | 1,067,433 | +0.00(+0.15%) |
May 07, 2024 | 0.6532 | 0.6620 | 0.6487 | 0.6539 | 1,041,469 | -0.01(-1.13%) |
May 06, 2024 | 0.6898 | 0.6898 | 0.6436 | 0.6614 | 1,212,927 | -0.02(-2.45%) |
May 03, 2024 | 0.6900 | 0.6930 | 0.6651 | 0.6780 | 1,571,619 | +0.02(+2.71%) |
May 02, 2024 | 0.6900 | 0.6900 | 0.6555 | 0.6601 | 3,324,737 | -0.00(-0.11%) |
May 01, 2024 | 0.6848 | 0.6848 | 0.6342 | 0.6608 | 687,291 | -0.02(-2.69%) |
Apr 30, 2024 | 0.6793 | 0.6853 | 0.6649 | 0.6791 | 622,086 | -0.01(-0.90%) |
Apr 29, 2024 | 0.6519 | 0.6941 | 0.6501 | 0.6853 | 1,302,840 | +0.03(+3.83%) |
Apr 26, 2024 | 0.6700 | 0.6773 | 0.6529 | 0.6600 | 426,523 | +0.01(+1.54%) |
Apr 25, 2024 | 0.6300 | 0.6571 | 0.6311 | 0.6500 | 513,075 | -0.02(-2.99%) |
Apr 24, 2024 | 0.6463 | 0.6746 | 0.6395 | 0.6700 | 1,374,694 | +0.03(+5.25%) |
Apr 23, 2024 | 0.6170 | 0.6381 | 0.6170 | 0.6366 | 890,663 | +0.03(+5.17%) |
Apr 22, 2024 | 0.6152 | 0.6380 | 0.6052 | 0.6053 | 1,618,422 | -0.01(-2.04%) |
Apr 19, 2024 | 0.6452 | 0.6750 | 0.6102 | 0.6179 | 1,354,204 | -0.06(-8.47%) |
Apr 18, 2024 | 0.6563 | 0.6900 | 0.6501 | 0.6751 | 1,553,584 | +0.02(+2.61%) |
Apr 17, 2024 | 0.6637 | 0.6783 | 0.6410 | 0.6579 | 1,457,917 | +0.02(+2.80%) |
Apr 16, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 2,018,006 | -0.03(-4.62%) |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.6710 | 648,352 | -0.03(-4.13%) |
Apr 12, 2024 | 0.7050 | 0.7125 | 0.6972 | 0.6999 | 445,034 | -0.02(-2.81%) |
Apr 11, 2024 | 0.7220 | 0.7260 | 0.7100 | 0.7201 | 1,150,791 | +0.01(+0.71%) |
Apr 10, 2024 | 0.7200 | 0.7280 | 0.6945 | 0.7150 | 872,198 | -0.00(-0.28%) |
Apr 09, 2024 | 0.7102 | 0.7259 | 0.7007 | 0.7170 | 524,032 | +0.00(+0.53%) |
Apr 08, 2024 | 0.7141 | 0.7225 | 0.7101 | 0.7132 | 157,305 | +0.01(+1.70%) |
Apr 05, 2024 | 0.7300 | 0.7330 | 0.7013 | 0.7013 | 437,487 | -0.03(-4.66%) |
Apr 04, 2024 | 0.7559 | 0.7559 | 0.7345 | 0.7356 | 820,935 | -0.03(-3.84%) |
Apr 03, 2024 | 0.7380 | 0.7650 | 0.7235 | 0.7650 | 3,200,018 | +0.04(+4.79%) |
Apr 02, 2024 | 0.7080 | 0.7489 | 0.7000 | 0.7300 | 1,948,445 | +0.02(+2.82%) |
Apr 01, 2024 | 0.6900 | 0.7117 | 0.6888 | 0.7100 | 806,425 | +0.03(+3.82%) |
Mar 28, 2024 | 0.7060 | 0.7060 | 0.6752 | 0.6839 | 1,854,756 | -0.02(-2.30%) |
Mar 27, 2024 | 0.6877 | 0.7050 | 0.6877 | 0.7000 | 1,026,178 | +0.00(+0.11%) |
Mar 26, 2024 | 0.7135 | 0.7400 | 0.6920 | 0.6992 | 1,913,661 | -0.01(-1.94%) |
Mar 25, 2024 | 0.7147 | 0.7147 | 0.6918 | 0.7130 | 1,350,881 | +0.00(+0.42%) |
Mar 22, 2024 | 0.7399 | 0.7428 | 0.6920 | 0.7100 | 1,635,918 | -0.02(-3.15%) |
Mar 21, 2024 | 0.7411 | 0.7499 | 0.7300 | 0.7331 | 1,808,678 | -0.01(-1.83%) |
Mar 20, 2024 | 0.7401 | 0.7585 | 0.7322 | 0.7468 | 665,693 | +0.01(+0.91%) |
Mar 19, 2024 | 0.7470 | 0.7650 | 0.7350 | 0.7401 | 670,879 | -0.02(-2.43%) |
Mar 18, 2024 | 0.7665 | 0.7845 | 0.7549 | 0.7585 | 859,781 | -0.03(-3.99%) |
Mar 15, 2024 | 0.7438 | 0.7900 | 0.7438 | 0.7900 | 583,703 | +0.05(+6.83%) |
Mar 14, 2024 | 0.7657 | 0.7690 | 0.7321 | 0.7395 | 715,412 | -0.02(-2.65%) |
Mar 13, 2024 | 0.7620 | 0.7900 | 0.7560 | 0.7596 | 895,027 | -0.02(-3.06%) |
Mar 12, 2024 | 0.7899 | 0.8047 | 0.7602 | 0.7836 | 1,444,136 | +0.02(+3.09%) |
Mar 11, 2024 | 0.7548 | 0.7904 | 0.7521 | 0.7601 | 1,148,158 | +0.01(+1.06%) |
Mar 08, 2024 | 0.7201 | 0.7700 | 0.7201 | 0.7521 | 457,448 | -0.01(-1.04%) |
Mar 07, 2024 | 0.7600 | 0.7700 | 0.7398 | 0.7600 | 683,690 | +0.01(+1.36%) |
Mar 06, 2024 | 0.7350 | 0.7712 | 0.7350 | 0.7498 | 451,138 | +0.02(+2.85%) |
Mar 05, 2024 | 0.7500 | 0.7761 | 0.7210 | 0.7290 | 567,749 | -0.05(-6.21%) |
Mar 04, 2024 | 0.8100 | 0.8100 | 0.7621 | 0.7773 | 634,743 | -0.01(-1.61%) |