Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.9400 | 1.060 | 0.9080 | 0.9250 | 713,137 | -0.02(-2.28%) |
May 20, 2024 | 0.8740 | 0.9500 | 0.8700 | 0.9466 | 205,137 | +0.05(+5.18%) |
May 17, 2024 | 0.9000 | 0.9500 | 0.8700 | 0.9000 | 120,628 | +0.03(+3.42%) |
May 16, 2024 | 0.9000 | 0.9076 | 0.8497 | 0.8702 | 126,690 | -0.06(-6.42%) |
May 15, 2024 | 0.8900 | 0.9500 | 0.8412 | 0.9299 | 265,383 | +0.04(+4.46%) |
May 14, 2024 | 0.8200 | 0.9500 | 0.7900 | 0.8902 | 339,308 | +0.06(+7.25%) |
May 13, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | 59,280 | -0.03(-3.49%) |
May 10, 2024 | 0.8681 | 0.8945 | 0.8531 | 0.8600 | 78,831 | -0.04(-3.91%) |
May 09, 2024 | 0.8923 | 0.9199 | 0.8530 | 0.8950 | 83,161 | +0.01(+1.32%) |
May 08, 2024 | 0.8499 | 0.9378 | 0.8100 | 0.8833 | 251,048 | +0.03(+3.92%) |
May 07, 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8500 | 30,172 | +0.01(+1.18%) |
May 06, 2024 | 0.8713 | 0.8880 | 0.8200 | 0.8401 | 106,194 | -0.02(-2.54%) |
May 03, 2024 | 0.8400 | 0.9236 | 0.8300 | 0.8620 | 138,095 | +0.02(+1.93%) |
May 02, 2024 | 0.8490 | 0.8490 | 0.8079 | 0.8457 | 54,944 | -0.00(-0.49%) |
May 01, 2024 | 0.8274 | 0.8816 | 0.8101 | 0.8499 | 30,343 | +0.01(+1.18%) |
Apr 30, 2024 | 0.8500 | 0.8500 | 0.8070 | 0.8400 | 88,898 | -0.00(-0.45%) |
Apr 29, 2024 | 0.8800 | 0.9500 | 0.8310 | 0.8438 | 91,327 | -0.05(-5.18%) |
Apr 26, 2024 | 0.9300 | 0.9300 | 0.8762 | 0.8899 | 42,463 | -0.02(-2.49%) |
Apr 25, 2024 | 0.9000 | 0.9200 | 0.8890 | 0.9126 | 42,819 | -0.01(-0.92%) |
Apr 24, 2024 | 0.9700 | 0.9800 | 0.9175 | 0.9211 | 48,165 | -0.04(-4.05%) |
Apr 23, 2024 | 0.9500 | 0.9900 | 0.9110 | 0.9600 | 102,879 | +0.04(+4.80%) |
Apr 22, 2024 | 0.9030 | 0.9609 | 0.8713 | 0.9160 | 207,743 | +0.03(+3.20%) |
Apr 19, 2024 | 0.8992 | 0.9211 | 0.8620 | 0.8876 | 43,608 | -0.04(-4.25%) |
Apr 18, 2024 | 0.8500 | 0.9270 | 0.8450 | 0.9270 | 139,368 | +0.05(+5.85%) |
Apr 17, 2024 | 0.8199 | 0.8795 | 0.8002 | 0.8758 | 102,167 | +0.04(+4.89%) |
Apr 16, 2024 | 0.8300 | 0.8400 | 0.7857 | 0.8350 | 115,135 | +0.03(+3.11%) |
Apr 15, 2024 | 0.8568 | 0.8811 | 0.7850 | 0.8098 | 166,880 | -0.04(-4.73%) |
Apr 12, 2024 | 0.9111 | 0.9500 | 0.8301 | 0.8500 | 212,845 | -0.09(-9.58%) |
Apr 11, 2024 | 0.9500 | 0.9900 | 0.9120 | 0.9401 | 63,967 | +0.02(+2.18%) |
Apr 10, 2024 | 0.9600 | 0.9899 | 0.9200 | 0.9200 | 99,967 | -0.02(-2.65%) |
Apr 09, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9450 | 212,103 | -0.05(-4.55%) |
Apr 08, 2024 | 0.9339 | 1.060 | 0.9100 | 0.9900 | 746,983 | +0.10(+10.83%) |
Apr 05, 2024 | 0.9200 | 0.9212 | 0.8701 | 0.8933 | 106,409 | -0.02(-1.84%) |
Apr 04, 2024 | 0.8984 | 0.9600 | 0.8650 | 0.9100 | 248,827 | +0.01(+1.29%) |
Apr 03, 2024 | 0.8848 | 0.9000 | 0.8300 | 0.8984 | 94,300 | +0.02(+2.09%) |
Apr 02, 2024 | 0.9000 | 0.9000 | 0.8320 | 0.8800 | 184,282 | -0.04(-4.06%) |
Apr 01, 2024 | 0.9500 | 0.9700 | 0.9110 | 0.9172 | 134,067 | -0.06(-6.41%) |
Mar 28, 2024 | 0.9200 | 1.040 | 0.8900 | 0.9800 | 459,982 | +0.08(+8.89%) |
Mar 27, 2024 | 0.8800 | 0.9199 | 0.8601 | 0.9000 | 254,738 | +0.01(+0.68%) |
Mar 26, 2024 | 0.9100 | 0.9200 | 0.8786 | 0.8939 | 70,777 | -0.02(-1.77%) |
Mar 25, 2024 | 0.9428 | 0.9428 | 0.8900 | 0.9100 | 359,171 | +0.01(+1.11%) |
Mar 22, 2024 | 0.8706 | 0.9447 | 0.8706 | 0.9000 | 133,125 | +0.00(+0.48%) |
Mar 21, 2024 | 0.8595 | 0.9273 | 0.8500 | 0.8957 | 338,787 | +0.05(+5.63%) |
Mar 20, 2024 | 0.8400 | 0.8604 | 0.8061 | 0.8480 | 179,910 | +0.02(+2.79%) |
Mar 19, 2024 | 0.8036 | 0.8737 | 0.8019 | 0.8250 | 344,461 | -0.04(-4.83%) |
Mar 18, 2024 | 0.9000 | 0.9090 | 0.8300 | 0.8669 | 160,012 | -0.01(-0.81%) |
Mar 15, 2024 | 0.9500 | 0.9725 | 0.8740 | 0.8740 | 389,966 | -0.15(-14.31%) |
Mar 14, 2024 | 0.9699 | 1.050 | 0.9300 | 1.020 | 544,998 | -0.01(-0.97%) |
Mar 13, 2024 | 0.9800 | 1.150 | 0.9500 | 1.030 | 1,298,027 | -0.09(-8.04%) |
Mar 12, 2024 | 1.680 | 1.700 | 0.9975 | 1.120 | 33,323,036 | -0.03(-2.61%) |
Mar 11, 2024 | 0.8000 | 1.306 | 0.8000 | 1.150 | 6,772,979 | +0.35(+43.68%) |
Mar 08, 2024 | 0.8200 | 0.8954 | 0.7880 | 0.8004 | 424,421 | -0.02(-2.39%) |
Mar 07, 2024 | 0.8200 | 0.8300 | 0.7815 | 0.8200 | 261,931 | -0.01(-1.68%) |
Mar 06, 2024 | 0.8800 | 0.9500 | 0.8000 | 0.8340 | 409,875 | -0.05(-5.23%) |
Mar 05, 2024 | 1.020 | 1.060 | 0.8600 | 0.8800 | 594,624 | -0.14(-13.73%) |
Mar 04, 2024 | 0.9800 | 1.100 | 0.9500 | 1.020 | 683,333 | +0.08(+8.51%) |