Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.9900 | 1.000 | 0.8803 | 0.8944 | 880,980 | -0.17(-15.62%) |
Jun 21, 2024 | 0.9700 | 1.150 | 0.9700 | 1.060 | 619,533 | +0.07(+7.07%) |
Jun 20, 2024 | 1.000 | 1.000 | 0.9650 | 0.9900 | 113,623 | +0.01(+0.78%) |
Jun 18, 2024 | 1.010 | 1.030 | 0.9533 | 0.9823 | 535,934 | -0.02(-1.72%) |
Jun 17, 2024 | 0.9900 | 1.010 | 0.9702 | 0.9995 | 237,296 | +0.02(+1.89%) |
Jun 14, 2024 | 0.9775 | 0.9999 | 0.9611 | 0.9810 | 83,687 | +0.00(+0.10%) |
Jun 13, 2024 | 0.9990 | 1.000 | 0.9750 | 0.9800 | 120,588 | -0.02(-1.99%) |
Jun 12, 2024 | 0.9600 | 1.040 | 0.9600 | 0.9999 | 277,711 | +0.04(+4.16%) |
Jun 11, 2024 | 0.9800 | 0.9800 | 0.9301 | 0.9600 | 220,164 | -0.02(-2.06%) |
Jun 10, 2024 | 0.9500 | 1.010 | 0.9201 | 0.9802 | 163,502 | +0.04(+4.38%) |
Jun 07, 2024 | 0.9999 | 0.9999 | 0.9300 | 0.9391 | 159,993 | -0.06(-6.08%) |
Jun 06, 2024 | 0.9700 | 1.030 | 0.9736 | 0.9999 | 222,425 | +0.01(+1.00%) |
Jun 05, 2024 | 1.000 | 1.020 | 0.9674 | 0.9900 | 298,110 | -0.03(-2.94%) |
Jun 04, 2024 | 1.050 | 1.070 | 1.000 | 1.020 | 198,083 | -0.05(-4.67%) |
Jun 03, 2024 | 0.9600 | 1.100 | 0.9600 | 1.070 | 1,244,084 | +0.11(+10.95%) |
May 31, 2024 | 0.9600 | 1.020 | 0.9503 | 0.9644 | 203,953 | +0.00(+0.47%) |
May 30, 2024 | 0.9518 | 0.9999 | 0.9400 | 0.9599 | 266,605 | -0.02(-2.07%) |
May 29, 2024 | 1.020 | 1.040 | 0.9500 | 0.9802 | 538,518 | -0.10(-9.24%) |
May 28, 2024 | 1.020 | 1.110 | 1.010 | 1.080 | 515,710 | +0.05(+4.85%) |
May 24, 2024 | 1.130 | 1.190 | 0.9700 | 1.030 | 1,152,127 | -0.07(-6.36%) |
May 23, 2024 | 1.140 | 1.330 | 1.080 | 1.100 | 2,007,893 | -0.18(-14.06%) |
May 22, 2024 | 1.510 | 1.700 | 1.250 | 1.280 | 10,472,503 | -1.05(-45.06%) |
May 21, 2024 | 2.260 | 2.960 | 1.950 | 2.330 | 125,547,856 | +1.06(+83.46%) |
May 20, 2024 | 1.200 | 1.340 | 1.170 | 1.270 | 437,889 | +0.08(+6.72%) |
May 17, 2024 | 1.370 | 1.370 | 1.160 | 1.190 | 487,464 | -0.05(-4.03%) |
May 16, 2024 | 1.180 | 1.278 | 1.080 | 1.240 | 524,937 | +0.11(+9.73%) |
May 15, 2024 | 1.180 | 1.180 | 1.075 | 1.130 | 287,298 | +0.03(+2.73%) |
May 14, 2024 | 0.9800 | 1.130 | 0.9650 | 1.100 | 353,901 | +0.13(+13.58%) |
May 13, 2024 | 0.9300 | 0.9900 | 0.9203 | 0.9685 | 106,653 | +0.04(+4.71%) |
May 10, 2024 | 0.9900 | 0.9970 | 0.9199 | 0.9249 | 177,056 | -0.07(-7.48%) |
May 09, 2024 | 1.040 | 1.040 | 0.9800 | 0.9997 | 139,993 | -0.00(-0.03%) |
May 08, 2024 | 1.010 | 1.110 | 0.9756 | 1.000 | 165,270 | +0.00(+0.00%) |
May 07, 2024 | 1.080 | 1.090 | 0.9880 | 1.000 | 249,691 | -0.11(-9.91%) |
May 06, 2024 | 1.120 | 1.180 | 1.080 | 1.110 | 312,290 | -0.07(-5.93%) |
May 03, 2024 | 1.240 | 1.280 | 1.170 | 1.180 | 304,599 | -0.06(-4.84%) |
May 02, 2024 | 1.310 | 1.330 | 1.220 | 1.240 | 326,532 | -0.08(-6.06%) |
May 01, 2024 | 1.450 | 1.500 | 1.220 | 1.320 | 639,068 | -0.19(-12.58%) |
Apr 30, 2024 | 1.230 | 1.610 | 1.151 | 1.510 | 1,834,406 | +0.20(+15.27%) |
Apr 29, 2024 | 1.170 | 1.330 | 1.080 | 1.310 | 3,091,169 | +0.01(+0.77%) |
Apr 26, 2024 | 1.660 | 1.740 | 1.140 | 1.300 | 70,822,864 | +0.58(+79.36%) |
Apr 25, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7248 | 138,398 | -0.03(-3.35%) |
Apr 24, 2024 | 0.7980 | 0.7998 | 0.7100 | 0.7499 | 149,305 | -0.06(-7.20%) |
Apr 23, 2024 | 0.7600 | 0.8310 | 0.7650 | 0.8081 | 77,534 | +0.04(+5.63%) |
Apr 22, 2024 | 0.7900 | 0.7900 | 0.7450 | 0.7650 | 102,167 | +0.01(+1.73%) |
Apr 19, 2024 | 0.8250 | 0.8318 | 0.7510 | 0.7520 | 151,707 | -0.07(-8.30%) |
Apr 18, 2024 | 0.8170 | 0.8400 | 0.8010 | 0.8201 | 96,404 | -0.03(-3.57%) |
Apr 17, 2024 | 0.8605 | 0.8700 | 0.8240 | 0.8505 | 29,286 | -0.01(-1.16%) |
Apr 16, 2024 | 0.8200 | 0.8700 | 0.8100 | 0.8605 | 124,175 | +0.04(+4.43%) |
Apr 15, 2024 | 0.9300 | 0.9300 | 0.8200 | 0.8240 | 129,416 | -0.09(-10.15%) |
Apr 12, 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9171 | 125,776 | -0.04(-4.64%) |
Apr 11, 2024 | 1.000 | 1.000 | 0.9540 | 0.9617 | 72,815 | -0.01(-0.90%) |
Apr 10, 2024 | 0.9700 | 1.000 | 0.9521 | 0.9704 | 173,139 | -0.02(-1.98%) |
Apr 09, 2024 | 0.9800 | 1.030 | 0.9400 | 0.9900 | 114,561 | -0.04(-3.88%) |
Apr 08, 2024 | 1.060 | 1.060 | 1.000 | 1.030 | 147,660 | -0.04(-3.74%) |
Apr 05, 2024 | 1.140 | 1.160 | 1.070 | 1.070 | 202,330 | -0.09(-7.76%) |
Apr 04, 2024 | 1.110 | 1.200 | 1.110 | 1.160 | 271,191 | +0.06(+5.45%) |
Apr 03, 2024 | 1.260 | 1.320 | 1.100 | 1.100 | 786,386 | -0.26(-19.12%) |
Apr 02, 2024 | 1.300 | 1.440 | 1.270 | 1.360 | 751,505 | -0.10(-6.85%) |