Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.130 | 1.130 | 1.090 | 1.090 | 145,352 | +0.01(+0.46%) |
May 30, 2024 | 1.051 | 1.099 | 1.051 | 1.085 | 82,307 | +0.03(+2.44%) |
May 29, 2024 | 1.061 | 1.099 | 1.031 | 1.059 | 83,465 | +0.03(+2.68%) |
May 28, 2024 | 1.012 | 1.090 | 1.012 | 1.031 | 142,083 | +0.01(+0.95%) |
May 24, 2024 | 1.012 | 1.060 | 0.9926 | 1.022 | 94,759 | -0.03(-2.78%) |
May 23, 2024 | 1.061 | 1.099 | 1.051 | 1.051 | 202,206 | -0.05(-4.30%) |
May 22, 2024 | 1.090 | 1.148 | 1.090 | 1.098 | 241,475 | -0.00(-0.13%) |
May 21, 2024 | 1.051 | 1.100 | 1.031 | 1.100 | 236,799 | +0.04(+3.67%) |
May 20, 2024 | 1.109 | 1.109 | 1.031 | 1.061 | 267,578 | -0.05(-4.39%) |
May 17, 2024 | 1.080 | 1.119 | 1.051 | 1.109 | 615,652 | +0.02(+1.79%) |
May 16, 2024 | 1.051 | 1.100 | 1.022 | 1.090 | 529,497 | +0.03(+2.75%) |
May 15, 2024 | 1.051 | 1.070 | 1.020 | 1.061 | 276,490 | +0.02(+1.87%) |
May 14, 2024 | 1.012 | 1.051 | 0.9837 | 1.041 | 251,124 | +0.01(+0.94%) |
May 13, 2024 | 1.051 | 1.051 | 0.9634 | 1.031 | 578,856 | -0.01(-0.93%) |
May 10, 2024 | 1.041 | 1.100 | 1.012 | 1.041 | 406,541 | -0.02(-1.83%) |
May 09, 2024 | 0.9926 | 1.070 | 0.9926 | 1.061 | 406,631 | +0.07(+6.86%) |
May 08, 2024 | 0.9536 | 0.9926 | 0.9151 | 0.9926 | 591,814 | +0.03(+3.03%) |
May 07, 2024 | 0.9244 | 0.9731 | 0.9244 | 0.9634 | 455,075 | +0.04(+4.21%) |
May 06, 2024 | 0.8271 | 0.9244 | 0.8271 | 0.9244 | 265,355 | +0.12(+14.46%) |
May 03, 2024 | 0.8174 | 0.8466 | 0.7882 | 0.8077 | 124,293 | -0.04(-4.41%) |
May 02, 2024 | 0.8612 | 0.8758 | 0.8271 | 0.8449 | 290,019 | +0.06(+7.20%) |
May 01, 2024 | 0.7162 | 0.8271 | 0.6628 | 0.7882 | 281,707 | +0.10(+13.84%) |
Apr 30, 2024 | 0.6422 | 0.6985 | 0.6313 | 0.6924 | 287,546 | +0.07(+11.15%) |
Apr 29, 2024 | 0.6130 | 0.6568 | 0.6130 | 0.6229 | 197,211 | +0.02(+3.04%) |
Apr 26, 2024 | 0.5839 | 0.6422 | 0.5791 | 0.6045 | 172,389 | +0.03(+5.07%) |
Apr 25, 2024 | 0.5741 | 0.6417 | 0.5732 | 0.5753 | 242,700 | +0.02(+3.54%) |
Apr 24, 2024 | 0.5742 | 0.6218 | 0.5556 | 0.5556 | 19,955 | -0.05(-8.79%) |
Apr 23, 2024 | 0.6048 | 0.6203 | 0.5950 | 0.6092 | 39,151 | -0.02(-2.95%) |
Apr 22, 2024 | 0.5741 | 0.6276 | 0.5741 | 0.6276 | 16,716 | +0.00(+0.78%) |
Apr 19, 2024 | 0.6228 | 0.6422 | 0.6130 | 0.6228 | 48,380 | -0.01(-0.85%) |
Apr 18, 2024 | 0.6082 | 0.6374 | 0.6079 | 0.6281 | 77,135 | +0.03(+5.87%) |
Apr 17, 2024 | 0.5547 | 0.6092 | 0.5547 | 0.5933 | 36,257 | +0.01(+1.63%) |
Apr 16, 2024 | 0.5449 | 0.5838 | 0.5401 | 0.5838 | 34,755 | -0.00(-0.02%) |
Apr 15, 2024 | 0.5839 | 0.5839 | 0.5644 | 0.5839 | 36,181 | +0.00(+0.86%) |
Apr 12, 2024 | 0.5401 | 0.6107 | 0.5401 | 0.5789 | 75,716 | +0.04(+7.19%) |
Apr 11, 2024 | 0.6238 | 0.6422 | 0.5352 | 0.5401 | 653,881 | -0.09(-14.62%) |
Apr 10, 2024 | 0.6082 | 0.6822 | 0.6082 | 0.6325 | 151,344 | -0.01(-1.14%) |
Apr 09, 2024 | 0.6228 | 0.6471 | 0.6062 | 0.6398 | 63,305 | +0.02(+2.73%) |
Apr 08, 2024 | 0.6320 | 0.6637 | 0.6061 | 0.6228 | 102,393 | +0.01(+1.51%) |
Apr 05, 2024 | 0.6082 | 0.6318 | 0.6082 | 0.6135 | 32,431 | +0.01(+0.88%) |
Apr 04, 2024 | 0.6276 | 0.6422 | 0.5971 | 0.6082 | 353,149 | +0.00(+0.00%) |
Apr 03, 2024 | 0.6247 | 0.6671 | 0.5946 | 0.6082 | 589,688 | -0.01(-1.57%) |
Apr 02, 2024 | 0.6033 | 0.6510 | 0.5937 | 0.6179 | 234,400 | +0.01(+0.95%) |
Apr 01, 2024 | 0.6325 | 0.6471 | 0.6033 | 0.6121 | 356,303 | -0.03(-4.32%) |
Mar 28, 2024 | 0.6422 | 0.6421 | 0.6421 | 0.6397 | 178,989 | +0.01(+1.72%) |
Mar 27, 2024 | 0.6500 | 0.6500 | 0.6130 | 0.6289 | 341,649 | +0.01(+0.98%) |
Mar 26, 2024 | 0.6520 | 0.6606 | 0.6072 | 0.6228 | 182,669 | +0.02(+2.66%) |
Mar 25, 2024 | 0.6228 | 0.6705 | 0.5936 | 0.6066 | 846,113 | -0.02(-2.58%) |
Mar 22, 2024 | 0.6364 | 0.6739 | 0.6032 | 0.6227 | 555,446 | +0.03(+4.76%) |
Mar 21, 2024 | 0.6325 | 0.6909 | 0.5848 | 0.5944 | 144,122 | -0.03(-5.13%) |
Mar 20, 2024 | 0.6325 | 0.6617 | 0.6033 | 0.6265 | 245,287 | -0.01(-2.31%) |
Mar 19, 2024 | 0.6228 | 0.6510 | 0.6131 | 0.6413 | 154,659 | -0.01(-1.64%) |
Mar 18, 2024 | 0.6520 | 0.6909 | 0.6335 | 0.6520 | 173,385 | -0.00(-0.76%) |
Mar 15, 2024 | 0.6747 | 0.7006 | 0.6522 | 0.6569 | 491,012 | -0.02(-2.64%) |
Mar 14, 2024 | 0.6811 | 0.7250 | 0.6526 | 0.6747 | 199,402 | -0.01(-0.94%) |
Mar 13, 2024 | 0.6714 | 0.7298 | 0.6714 | 0.6812 | 536,149 | +0.02(+2.96%) |
Mar 12, 2024 | 0.6714 | 0.7104 | 0.6330 | 0.6616 | 228,123 | -0.01(-1.13%) |
Mar 11, 2024 | 0.6617 | 0.7104 | 0.6422 | 0.6692 | 1,002,926 | +0.08(+12.74%) |
Mar 08, 2024 | 0.6004 | 0.6510 | 0.5839 | 0.5936 | 126,513 | +0.01(+1.67%) |
Mar 07, 2024 | 0.6403 | 0.6423 | 0.5839 | 0.5839 | 133,126 | -0.02(-3.23%) |
Mar 06, 2024 | 0.6228 | 0.6607 | 0.4865 | 0.6033 | 325,700 | -0.06(-8.82%) |
Mar 05, 2024 | 0.6714 | 0.7104 | 0.6425 | 0.6617 | 114,132 | -0.02(-2.72%) |
Mar 04, 2024 | 0.6617 | 0.7104 | 0.6520 | 0.6802 | 281,879 | +0.02(+2.79%) |