Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2024 | 1.150 | 1.180 | 1.100 | 1.160 | 41,211 | -0.02(-1.69%) |
Jun 27, 2024 | 1.200 | 1.280 | 1.090 | 1.180 | 111,829 | -0.05(-4.07%) |
Jun 26, 2024 | 1.370 | 1.422 | 1.200 | 1.230 | 71,425 | -0.10(-7.52%) |
Jun 25, 2024 | 1.300 | 1.386 | 1.290 | 1.330 | 44,638 | +0.04(+3.10%) |
Jun 24, 2024 | 1.420 | 1.450 | 1.240 | 1.290 | 186,198 | -0.21(-14.00%) |
Jun 21, 2024 | 1.750 | 1.760 | 1.490 | 1.500 | 195,691 | -0.22(-12.79%) |
Jun 20, 2024 | 1.660 | 1.830 | 1.660 | 1.720 | 134,924 | +0.00(+0.00%) |
Jun 18, 2024 | 1.710 | 1.770 | 1.650 | 1.720 | 272,628 | +0.00(+0.00%) |
Jun 17, 2024 | 1.770 | 1.820 | 1.650 | 1.720 | 114,495 | -0.09(-4.97%) |
Jun 14, 2024 | 1.700 | 1.910 | 1.630 | 1.810 | 504,817 | +0.08(+4.62%) |
Jun 13, 2024 | 1.610 | 1.800 | 1.595 | 1.730 | 475,629 | +0.05(+2.98%) |
Jun 12, 2024 | 1.610 | 1.900 | 1.530 | 1.680 | 319,444 | +0.04(+2.44%) |
Jun 11, 2024 | 1.720 | 1.890 | 1.610 | 1.640 | 658,129 | -0.29(-15.03%) |
Jun 10, 2024 | 1.650 | 2.000 | 1.580 | 1.930 | 860,267 | -0.04(-2.03%) |
Jun 07, 2024 | 1.810 | 2.110 | 1.690 | 1.970 | 2,501,275 | +0.00(+0.00%) |
Jun 06, 2024 | 2.580 | 2.800 | 1.850 | 1.970 | 79,704,792 | +0.90(+84.11%) |
Jun 05, 2024 | 1.050 | 1.080 | 1.000 | 1.070 | 940,557 | +0.02(+1.90%) |
Jun 04, 2024 | 1.010 | 1.100 | 0.8907 | 1.050 | 327,207 | +0.01(+0.96%) |
Jun 03, 2024 | 1.230 | 1.230 | 0.9805 | 1.040 | 273,224 | -0.14(-11.86%) |
May 31, 2024 | 1.090 | 1.290 | 0.9210 | 1.180 | 463,096 | +0.09(+8.26%) |
May 30, 2024 | 0.9000 | 1.190 | 0.8401 | 1.090 | 801,163 | +0.17(+18.48%) |
May 29, 2024 | 0.8900 | 0.9200 | 0.8501 | 0.9200 | 24,770 | +0.03(+3.37%) |
May 28, 2024 | 0.9100 | 0.9100 | 0.8350 | 0.8900 | 30,026 | -0.01(-1.11%) |
May 24, 2024 | 0.7610 | 0.9149 | 0.7500 | 0.9000 | 36,744 | +0.07(+8.04%) |
May 23, 2024 | 0.8500 | 0.9200 | 0.7908 | 0.8330 | 101,339 | -0.02(-2.57%) |
May 22, 2024 | 0.8300 | 0.8550 | 0.8200 | 0.8550 | 12,680 | +0.06(+8.08%) |
May 21, 2024 | 0.8300 | 0.8300 | 0.7911 | 0.7911 | 1,821 | -0.04(-4.69%) |
May 20, 2024 | 0.8000 | 0.8300 | 0.7900 | 0.8300 | 4,487 | -0.01(-1.13%) |
May 17, 2024 | 0.8000 | 0.8395 | 0.7900 | 0.8395 | 22,162 | +0.06(+7.13%) |
May 16, 2024 | 0.7900 | 0.8200 | 0.7700 | 0.7836 | 22,778 | -0.00(-0.18%) |
May 15, 2024 | 0.7900 | 0.8099 | 0.7600 | 0.7850 | 9,025 | +0.03(+3.97%) |
May 14, 2024 | 0.8300 | 0.8300 | 0.7429 | 0.7550 | 37,237 | -0.04(-4.83%) |
May 13, 2024 | 0.8200 | 0.8200 | 0.7665 | 0.7933 | 61,468 | -0.01(-0.84%) |
May 10, 2024 | 0.7500 | 0.8100 | 0.7000 | 0.8000 | 74,039 | +0.11(+15.94%) |
May 09, 2024 | 0.7760 | 0.7897 | 0.6900 | 0.6900 | 17,006 | -0.07(-9.10%) |
May 08, 2024 | 0.7800 | 0.7893 | 0.7300 | 0.7591 | 30,666 | +0.03(+3.99%) |
May 07, 2024 | 0.6525 | 0.8400 | 0.6524 | 0.7300 | 146,630 | +0.10(+16.37%) |
May 06, 2024 | 0.6138 | 0.6743 | 0.6138 | 0.6273 | 3,675 | +0.01(+2.18%) |
May 03, 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6139 | 30,984 | +0.00(+0.64%) |
May 02, 2024 | 0.6681 | 0.6681 | 0.6100 | 0.6100 | 9,446 | -0.04(-6.01%) |
May 01, 2024 | 0.6300 | 0.6694 | 0.6000 | 0.6490 | 53,780 | +0.02(+3.02%) |
Apr 30, 2024 | 0.6601 | 0.6799 | 0.6300 | 0.6300 | 12,785 | +0.00(+0.21%) |
Apr 29, 2024 | 0.7000 | 0.7100 | 0.6200 | 0.6287 | 18,360 | -0.06(-8.88%) |
Apr 26, 2024 | 0.6660 | 0.7331 | 0.6650 | 0.6900 | 3,036 | -0.01(-1.43%) |
Apr 25, 2024 | 0.7020 | 0.7020 | 0.6602 | 0.7000 | 8,482 | +0.04(+5.49%) |
Apr 24, 2024 | 0.6320 | 0.6636 | 0.6320 | 0.6636 | 1,895 | +0.01(+0.85%) |
Apr 23, 2024 | 0.6610 | 0.7399 | 0.6133 | 0.6580 | 39,713 | -0.05(-6.67%) |
Apr 22, 2024 | 0.6990 | 0.7050 | 0.6900 | 0.7050 | 5,284 | +0.03(+4.11%) |
Apr 19, 2024 | 0.7390 | 0.7395 | 0.6272 | 0.6772 | 8,234 | -0.00(-0.37%) |
Apr 18, 2024 | 0.7298 | 0.7400 | 0.6797 | 0.6797 | 4,818 | -0.01(-1.19%) |
Apr 17, 2024 | 0.6500 | 0.7838 | 0.6500 | 0.6879 | 22,319 | +0.04(+5.73%) |
Apr 16, 2024 | 0.6331 | 0.6930 | 0.6331 | 0.6506 | 6,249 | -0.02(-3.61%) |
Apr 15, 2024 | 0.7105 | 0.7400 | 0.6133 | 0.6750 | 57,610 | -0.06(-8.78%) |
Apr 12, 2024 | 0.8190 | 0.8190 | 0.7105 | 0.7400 | 34,166 | -0.04(-5.13%) |
Apr 11, 2024 | 0.8300 | 0.8300 | 0.7650 | 0.7800 | 7,306 | +0.00(+0.00%) |
Apr 10, 2024 | 0.8000 | 0.8200 | 0.7551 | 0.7800 | 5,138 | +0.01(+1.17%) |
Apr 09, 2024 | 0.8020 | 0.8138 | 0.7451 | 0.7710 | 11,078 | -0.03(-3.63%) |
Apr 08, 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 10,866 | -0.02(-2.44%) |
Apr 05, 2024 | 0.8400 | 0.8809 | 0.7999 | 0.8200 | 23,366 | -0.00(-0.12%) |
Apr 04, 2024 | 0.8800 | 0.8969 | 0.8100 | 0.8210 | 62,232 | -0.03(-3.41%) |
Apr 03, 2024 | 0.8141 | 0.8939 | 0.7900 | 0.8500 | 103,043 | +0.07(+8.39%) |
Apr 02, 2024 | 0.7613 | 0.8400 | 0.7200 | 0.7842 | 37,617 | +0.05(+6.69%) |