Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.150 | 1.160 | 1.080 | 1.100 | 12,809,778 | -0.04(-3.51%) |
May 30, 2024 | 1.050 | 1.180 | 1.050 | 1.140 | 8,585,674 | +0.11(+10.68%) |
May 29, 2024 | 1.020 | 1.050 | 0.9826 | 1.030 | 2,944,714 | +0.02(+1.98%) |
May 28, 2024 | 0.9900 | 1.030 | 0.9850 | 1.010 | 4,018,993 | +0.01(+1.00%) |
May 24, 2024 | 0.9900 | 1.020 | 0.9401 | 1.000 | 5,757,045 | +0.01(+1.09%) |
May 23, 2024 | 1.000 | 1.020 | 0.9701 | 0.9892 | 5,789,489 | -0.03(-3.02%) |
May 22, 2024 | 0.9200 | 1.020 | 0.9200 | 1.020 | 8,178,370 | +0.09(+10.01%) |
May 21, 2024 | 0.9000 | 0.9350 | 0.8956 | 0.9272 | 7,554,457 | +0.03(+3.54%) |
May 20, 2024 | 0.8800 | 0.9200 | 0.8638 | 0.8955 | 4,835,428 | +0.01(+0.62%) |
May 17, 2024 | 0.9224 | 0.9345 | 0.8900 | 0.8900 | 6,797,719 | -0.04(-4.70%) |
May 16, 2024 | 0.9344 | 0.9888 | 0.9250 | 0.9339 | 8,808,997 | -0.01(-1.36%) |
May 15, 2024 | 1.020 | 1.050 | 0.9278 | 0.9468 | 10,889,589 | -0.07(-7.18%) |
May 14, 2024 | 1.020 | 1.140 | 0.9902 | 1.020 | 22,494,688 | +0.11(+11.88%) |
May 13, 2024 | 0.8200 | 0.9200 | 0.8200 | 0.9117 | 16,305,341 | +0.09(+11.18%) |
May 10, 2024 | 0.8500 | 0.8670 | 0.7879 | 0.8200 | 6,574,266 | -0.04(-5.02%) |
May 09, 2024 | 0.8700 | 0.8990 | 0.8401 | 0.8633 | 6,814,307 | -0.01(-0.84%) |
May 08, 2024 | 0.8840 | 0.9000 | 0.8026 | 0.8706 | 22,067,134 | +0.13(+17.65%) |
May 07, 2024 | 0.7225 | 0.7800 | 0.7001 | 0.7400 | 8,290,799 | +0.02(+2.76%) |
May 06, 2024 | 0.7120 | 0.7289 | 0.6930 | 0.7201 | 4,674,775 | +0.03(+3.61%) |
May 03, 2024 | 0.6596 | 0.6999 | 0.6534 | 0.6950 | 3,571,791 | +0.05(+7.84%) |
May 02, 2024 | 0.6500 | 0.6587 | 0.6320 | 0.6445 | 2,433,747 | +0.00(+0.26%) |
May 01, 2024 | 0.6300 | 0.6550 | 0.6251 | 0.6428 | 2,345,221 | +0.01(+2.03%) |
Apr 30, 2024 | 0.6700 | 0.6733 | 0.6300 | 0.6300 | 4,039,207 | -0.04(-6.54%) |
Apr 29, 2024 | 0.6850 | 0.6929 | 0.6500 | 0.6741 | 4,668,203 | -0.01(-0.87%) |
Apr 26, 2024 | 0.6800 | 0.7000 | 0.6620 | 0.6800 | 2,324,970 | +0.01(+1.49%) |
Apr 25, 2024 | 0.6500 | 0.6820 | 0.6401 | 0.6700 | 3,903,025 | +0.02(+3.08%) |
Apr 24, 2024 | 0.6300 | 0.6652 | 0.6230 | 0.6500 | 4,000,755 | +0.02(+3.19%) |
Apr 23, 2024 | 0.6222 | 0.6398 | 0.6107 | 0.6299 | 3,499,428 | +0.01(+1.24%) |
Apr 22, 2024 | 0.6400 | 0.6490 | 0.6060 | 0.6222 | 3,917,662 | -0.01(-2.11%) |
Apr 19, 2024 | 0.6300 | 0.6381 | 0.6200 | 0.6356 | 3,131,252 | +0.00(+0.71%) |
Apr 18, 2024 | 0.6300 | 0.6488 | 0.6201 | 0.6311 | 2,863,149 | +0.01(+1.51%) |
Apr 17, 2024 | 0.6300 | 0.6489 | 0.6201 | 0.6217 | 6,238,788 | -0.00(-0.53%) |
Apr 16, 2024 | 0.6255 | 0.6362 | 0.6103 | 0.6250 | 5,348,963 | -0.01(-1.76%) |
Apr 15, 2024 | 0.6700 | 0.6796 | 0.6200 | 0.6362 | 10,859,690 | -0.03(-5.06%) |
Apr 12, 2024 | 0.7100 | 0.7199 | 0.6601 | 0.6701 | 11,338,294 | -0.04(-5.88%) |
Apr 11, 2024 | 0.7300 | 0.7340 | 0.7100 | 0.7120 | 4,688,249 | -0.02(-2.37%) |
Apr 10, 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7293 | 5,882,810 | -0.01(-0.98%) |
Apr 09, 2024 | 0.7300 | 0.7534 | 0.7250 | 0.7365 | 7,494,251 | +0.01(+0.90%) |
Apr 08, 2024 | 0.7263 | 0.7500 | 0.7150 | 0.7299 | 7,629,834 | +0.00(+0.47%) |
Apr 05, 2024 | 0.7600 | 0.7602 | 0.7213 | 0.7265 | 8,793,462 | -0.03(-3.77%) |
Apr 04, 2024 | 0.7500 | 0.7738 | 0.7400 | 0.7550 | 8,110,631 | -0.00(-0.22%) |
Apr 03, 2024 | 0.7400 | 0.7588 | 0.7135 | 0.7567 | 7,628,886 | +0.02(+2.67%) |
Apr 02, 2024 | 0.7600 | 0.7628 | 0.7250 | 0.7370 | 6,855,205 | -0.03(-4.25%) |
Apr 01, 2024 | 0.8000 | 0.8000 | 0.7401 | 0.7697 | 12,387,150 | -0.02(-3.06%) |
Mar 28, 2024 | 0.8000 | 0.7842 | 0.7800 | 0.7940 | 10,012,421 | +0.00(+0.13%) |
Mar 27, 2024 | 0.7800 | 0.8059 | 0.7800 | 0.7930 | 4,987,566 | +0.01(+1.58%) |
Mar 26, 2024 | 0.7981 | 0.8050 | 0.7800 | 0.7807 | 6,883,096 | -0.01(-1.30%) |
Mar 25, 2024 | 0.8200 | 0.8299 | 0.7850 | 0.7910 | 8,523,816 | -0.03(-3.68%) |
Mar 22, 2024 | 0.8597 | 0.8640 | 0.8200 | 0.8212 | 8,094,516 | -0.04(-4.95%) |
Mar 21, 2024 | 0.8900 | 0.9098 | 0.8600 | 0.8640 | 8,763,658 | -0.02(-2.04%) |
Mar 20, 2024 | 0.8256 | 0.8897 | 0.8200 | 0.8820 | 12,272,083 | +0.06(+7.35%) |
Mar 19, 2024 | 0.7900 | 0.8350 | 0.7858 | 0.8216 | 9,323,474 | +0.04(+4.90%) |
Mar 18, 2024 | 0.7900 | 0.8265 | 0.7500 | 0.7832 | 11,940,334 | -0.01(-1.79%) |
Mar 15, 2024 | 0.7399 | 0.8050 | 0.7255 | 0.7975 | 14,014,832 | +0.07(+10.00%) |
Mar 14, 2024 | 0.8200 | 0.8239 | 0.7216 | 0.7250 | 27,789,600 | -0.08(-10.03%) |
Mar 13, 2024 | 0.8500 | 0.8621 | 0.7850 | 0.8058 | 32,568,508 | +0.04(+4.99%) |
Mar 12, 2024 | 0.8000 | 0.8025 | 0.7600 | 0.7675 | 22,719,020 | -0.02(-2.66%) |
Mar 11, 2024 | 0.8120 | 0.8300 | 0.7840 | 0.7885 | 12,674,024 | -0.02(-2.80%) |
Mar 08, 2024 | 0.8090 | 0.8228 | 0.7934 | 0.8112 | 16,684,435 | +0.01(+1.40%) |
Mar 07, 2024 | 0.8200 | 0.8270 | 0.7951 | 0.8000 | 14,304,705 | +0.00(+0.00%) |
Mar 06, 2024 | 0.8130 | 0.8193 | 0.7902 | 0.8000 | 16,781,130 | -0.01(-0.87%) |
Mar 05, 2024 | 0.8400 | 0.8400 | 0.8010 | 0.8070 | 17,125,408 | -0.04(-4.49%) |
Mar 04, 2024 | 0.8700 | 0.8800 | 0.8200 | 0.8449 | 14,717,111 | -0.02(-2.35%) |