Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.6900 | 0.7180 | 0.6538 | 0.6713 | 343,784 | -0.02(-2.19%) |
May 17, 2024 | 0.6881 | 0.7000 | 0.6700 | 0.6863 | 269,645 | -0.01(-1.35%) |
May 16, 2024 | 0.7300 | 0.7449 | 0.6000 | 0.6957 | 650,389 | -0.04(-5.82%) |
May 15, 2024 | 0.7500 | 0.7640 | 0.7321 | 0.7387 | 175,071 | -0.03(-3.34%) |
May 14, 2024 | 0.7365 | 0.7737 | 0.7300 | 0.7642 | 181,014 | +0.02(+3.35%) |
May 13, 2024 | 0.7600 | 0.7899 | 0.7115 | 0.7394 | 270,527 | -0.03(-3.86%) |
May 10, 2024 | 0.7890 | 0.8150 | 0.7320 | 0.7691 | 224,321 | -0.02(-2.65%) |
May 09, 2024 | 0.7950 | 0.8200 | 0.7800 | 0.7900 | 164,636 | +0.00(+0.62%) |
May 08, 2024 | 0.7954 | 0.8100 | 0.7738 | 0.7851 | 195,292 | -0.03(-4.26%) |
May 07, 2024 | 0.8257 | 0.8358 | 0.7800 | 0.8200 | 308,192 | +0.02(+2.33%) |
May 06, 2024 | 0.8086 | 0.8086 | 0.7580 | 0.8013 | 199,613 | +0.03(+4.05%) |
May 03, 2024 | 0.7850 | 0.8079 | 0.7530 | 0.7701 | 281,673 | -0.00(-0.25%) |
May 02, 2024 | 0.7700 | 0.8068 | 0.7310 | 0.7720 | 320,432 | -0.01(-0.64%) |
May 01, 2024 | 0.7500 | 0.7800 | 0.7297 | 0.7770 | 206,432 | +0.03(+4.51%) |
Apr 30, 2024 | 0.8080 | 0.8080 | 0.7435 | 0.7435 | 264,337 | -0.06(-7.00%) |
Apr 29, 2024 | 0.8500 | 0.8500 | 0.7800 | 0.7995 | 273,240 | -0.04(-4.82%) |
Apr 26, 2024 | 0.8500 | 0.8980 | 0.7807 | 0.8400 | 370,043 | -0.01(-1.06%) |
Apr 25, 2024 | 0.9700 | 1.080 | 0.8210 | 0.8490 | 1,729,124 | -0.11(-11.56%) |
Apr 24, 2024 | 0.7150 | 0.9760 | 0.7112 | 0.9600 | 2,522,184 | +0.25(+35.46%) |
Apr 23, 2024 | 0.7000 | 0.7280 | 0.6702 | 0.7087 | 599,757 | +0.02(+2.89%) |
Apr 22, 2024 | 0.6180 | 0.6969 | 0.6051 | 0.6888 | 712,264 | +0.05(+8.51%) |
Apr 19, 2024 | 0.6246 | 0.6656 | 0.6199 | 0.6348 | 489,541 | -0.01(-1.41%) |
Apr 18, 2024 | 0.6083 | 0.6800 | 0.6083 | 0.6439 | 486,467 | +0.01(+2.37%) |
Apr 17, 2024 | 0.6300 | 0.6372 | 0.6030 | 0.6290 | 487,852 | +0.01(+1.45%) |
Apr 16, 2024 | 0.6059 | 0.7142 | 0.5760 | 0.6200 | 1,194,060 | +0.01(+1.08%) |
Apr 15, 2024 | 0.7701 | 0.7950 | 0.5716 | 0.6134 | 2,028,059 | -0.17(-21.36%) |
Apr 12, 2024 | 0.7500 | 0.8500 | 0.7307 | 0.7800 | 756,893 | +0.02(+3.01%) |
Apr 11, 2024 | 0.8000 | 0.8200 | 0.7502 | 0.7572 | 499,109 | -0.05(-6.00%) |
Apr 10, 2024 | 0.8158 | 0.8429 | 0.8000 | 0.8055 | 422,192 | -0.02(-2.00%) |
Apr 09, 2024 | 0.8708 | 0.8799 | 0.8137 | 0.8219 | 493,653 | -0.04(-4.43%) |
Apr 08, 2024 | 0.8799 | 0.9300 | 0.8574 | 0.8600 | 353,967 | -0.03(-3.15%) |
Apr 05, 2024 | 0.9180 | 0.9280 | 0.8800 | 0.8880 | 413,445 | -0.02(-2.42%) |
Apr 04, 2024 | 0.9900 | 1.010 | 0.9000 | 0.9100 | 600,719 | -0.06(-6.19%) |
Apr 03, 2024 | 0.9200 | 1.050 | 0.9011 | 0.9700 | 883,647 | +0.03(+2.65%) |
Apr 02, 2024 | 0.9600 | 0.9626 | 0.9110 | 0.9450 | 415,779 | -0.02(-1.69%) |
Apr 01, 2024 | 1.000 | 1.010 | 0.9500 | 0.9612 | 533,572 | -0.04(-3.88%) |
Mar 28, 2024 | 1.020 | 1.060 | 0.9800 | 1.000 | 550,253 | -0.03(-2.91%) |
Mar 27, 2024 | 1.020 | 1.130 | 0.9013 | 1.030 | 1,277,145 | +0.01(+0.98%) |
Mar 26, 2024 | 1.180 | 1.200 | 1.020 | 1.020 | 2,273,860 | -0.18(-15.00%) |
Mar 25, 2024 | 1.230 | 1.360 | 1.180 | 1.200 | 1,831,010 | -0.01(-0.83%) |
Mar 22, 2024 | 1.350 | 1.370 | 1.170 | 1.210 | 1,291,550 | -0.17(-12.32%) |
Mar 21, 2024 | 1.400 | 1.450 | 1.350 | 1.380 | 716,436 | -0.04(-2.82%) |
Mar 20, 2024 | 1.380 | 1.450 | 1.250 | 1.420 | 874,817 | +0.02(+1.43%) |
Mar 19, 2024 | 1.520 | 1.540 | 1.350 | 1.400 | 1,504,305 | -0.19(-11.95%) |
Mar 18, 2024 | 1.700 | 1.720 | 1.550 | 1.590 | 1,216,036 | -0.15(-8.62%) |
Mar 15, 2024 | 1.750 | 1.750 | 1.610 | 1.740 | 918,278 | +0.03(+1.75%) |
Mar 14, 2024 | 1.810 | 1.850 | 1.660 | 1.710 | 1,265,817 | -0.16(-8.56%) |
Mar 13, 2024 | 1.820 | 2.000 | 1.730 | 1.870 | 1,868,825 | +0.07(+3.89%) |
Mar 12, 2024 | 1.900 | 1.950 | 1.760 | 1.800 | 2,077,069 | -0.18(-9.09%) |
Mar 11, 2024 | 1.880 | 2.090 | 1.820 | 1.980 | 2,126,051 | +0.09(+4.76%) |
Mar 08, 2024 | 1.930 | 2.040 | 1.810 | 1.890 | 3,750,498 | -0.11(-5.50%) |
Mar 07, 2024 | 2.082 | 2.146 | 1.854 | 2.000 | 7,629,598 | -0.02(-0.90%) |
Mar 06, 2024 | 2.484 | 2.740 | 1.826 | 2.018 | 12,044,817 | -0.41(-16.92%) |
Mar 05, 2024 | 1.790 | 2.703 | 1.744 | 2.429 | 14,424,695 | +0.50(+26.07%) |
Mar 04, 2024 | 1.900 | 2.009 | 1.626 | 1.927 | 3,396,821 | -0.18(-8.66%) |