Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.370 | 1.450 | 1.270 | 1.450 | 838,146 | +0.09(+6.62%) |
May 22, 2024 | 1.450 | 1.540 | 1.260 | 1.360 | 162,024 | -0.04(-2.86%) |
May 21, 2024 | 1.470 | 1.549 | 1.320 | 1.400 | 192,146 | -0.10(-6.67%) |
May 20, 2024 | 1.570 | 1.640 | 1.480 | 1.500 | 71,939 | -0.03(-1.96%) |
May 17, 2024 | 1.500 | 1.660 | 1.500 | 1.530 | 173,812 | -0.06(-3.77%) |
May 16, 2024 | 1.460 | 1.670 | 1.460 | 1.590 | 307,114 | +0.10(+6.71%) |
May 15, 2024 | 1.520 | 1.600 | 1.450 | 1.490 | 85,071 | -0.02(-1.32%) |
May 14, 2024 | 1.640 | 1.640 | 1.470 | 1.510 | 138,144 | -0.06(-3.82%) |
May 13, 2024 | 1.530 | 1.782 | 1.530 | 1.570 | 230,032 | +0.06(+3.97%) |
May 10, 2024 | 1.600 | 1.660 | 1.400 | 1.510 | 148,272 | -0.06(-3.82%) |
May 09, 2024 | 1.940 | 1.940 | 1.430 | 1.570 | 389,620 | -0.27(-14.67%) |
May 08, 2024 | 1.800 | 1.850 | 1.710 | 1.840 | 257,071 | +0.03(+1.66%) |
May 07, 2024 | 1.810 | 1.940 | 1.700 | 1.810 | 339,637 | -0.03(-1.63%) |
May 06, 2024 | 1.790 | 1.860 | 1.630 | 1.840 | 253,669 | +0.05(+2.79%) |
May 03, 2024 | 1.760 | 1.798 | 1.590 | 1.790 | 721,654 | +0.14(+8.48%) |
May 02, 2024 | 1.460 | 1.920 | 1.311 | 1.650 | 4,302,478 | +0.39(+30.95%) |
May 01, 2024 | 0.9800 | 1.290 | 0.9712 | 1.260 | 604,061 | +0.24(+23.54%) |
Apr 30, 2024 | 1.023 | 1.060 | 0.9985 | 1.020 | 23,054 | -0.00(-0.01%) |
Apr 29, 2024 | 1.000 | 1.082 | 0.9967 | 1.020 | 43,645 | +0.00(+0.00%) |
Apr 26, 2024 | 1.040 | 1.040 | 1.000 | 1.020 | 6,161 | +0.02(+1.99%) |
Apr 25, 2024 | 0.9792 | 1.065 | 0.9503 | 1.000 | 44,885 | +0.01(+0.85%) |
Apr 24, 2024 | 1.040 | 1.040 | 0.9401 | 0.9917 | 54,562 | -0.01(-0.60%) |
Apr 23, 2024 | 0.9130 | 1.100 | 0.9130 | 0.9977 | 85,180 | +0.07(+7.18%) |
Apr 22, 2024 | 1.030 | 1.050 | 0.9101 | 0.9309 | 65,809 | -0.04(-4.03%) |
Apr 19, 2024 | 0.9400 | 1.020 | 0.9330 | 0.9700 | 23,775 | -0.01(-1.31%) |
Apr 18, 2024 | 0.9701 | 1.000 | 0.9600 | 0.9829 | 31,548 | -0.02(-1.71%) |
Apr 17, 2024 | 0.9881 | 1.050 | 0.9702 | 1.000 | 36,705 | +0.01(+1.20%) |
Apr 16, 2024 | 1.010 | 1.080 | 0.9600 | 0.9881 | 57,772 | -0.02(-1.68%) |
Apr 15, 2024 | 1.050 | 1.050 | 1.000 | 1.005 | 35,642 | -0.05(-4.29%) |
Apr 12, 2024 | 1.100 | 1.114 | 1.050 | 1.050 | 32,649 | -0.04(-3.67%) |
Apr 11, 2024 | 1.090 | 1.170 | 1.050 | 1.090 | 297,352 | -0.01(-0.91%) |
Apr 10, 2024 | 1.130 | 1.150 | 1.005 | 1.100 | 154,904 | +0.00(+0.00%) |
Apr 09, 2024 | 1.030 | 1.140 | 1.010 | 1.100 | 303,106 | +0.07(+6.28%) |
Apr 08, 2024 | 0.9900 | 1.070 | 0.9611 | 1.035 | 42,733 | +0.02(+2.48%) |
Apr 05, 2024 | 0.9700 | 1.080 | 0.9520 | 1.010 | 192,558 | +0.02(+2.02%) |
Apr 04, 2024 | 0.9700 | 0.9900 | 0.9500 | 0.9900 | 264,910 | +0.00(+0.00%) |
Apr 03, 2024 | 0.9900 | 1.010 | 0.9572 | 0.9900 | 56,966 | +0.00(+0.00%) |
Apr 02, 2024 | 1.050 | 1.090 | 0.9201 | 0.9900 | 47,719 | -0.06(-5.71%) |
Apr 01, 2024 | 1.060 | 1.120 | 1.030 | 1.050 | 24,636 | +0.00(+0.00%) |
Mar 28, 2024 | 1.120 | 1.120 | 1.050 | 1.050 | 16,948 | -0.04(-3.67%) |
Mar 27, 2024 | 1.020 | 1.130 | 1.020 | 1.090 | 28,185 | +0.05(+4.81%) |
Mar 26, 2024 | 1.140 | 1.150 | 1.040 | 1.040 | 68,986 | -0.12(-10.34%) |
Mar 25, 2024 | 1.150 | 1.195 | 1.102 | 1.160 | 58,356 | -0.01(-0.85%) |
Mar 22, 2024 | 1.080 | 1.220 | 1.075 | 1.170 | 171,782 | +0.12(+11.43%) |
Mar 21, 2024 | 1.070 | 1.100 | 1.025 | 1.050 | 43,074 | -0.04(-3.67%) |
Mar 20, 2024 | 1.070 | 1.100 | 1.000 | 1.090 | 76,950 | +0.02(+1.87%) |
Mar 19, 2024 | 1.060 | 1.070 | 1.020 | 1.070 | 36,668 | +0.02(+1.42%) |
Mar 18, 2024 | 1.070 | 1.090 | 1.000 | 1.055 | 41,397 | +0.04(+4.46%) |
Mar 15, 2024 | 0.9506 | 1.040 | 0.9506 | 1.010 | 37,224 | +0.03(+3.06%) |
Mar 14, 2024 | 0.9800 | 1.050 | 0.9610 | 0.9800 | 43,051 | +0.04(+4.26%) |
Mar 13, 2024 | 0.9800 | 1.062 | 0.9100 | 0.9400 | 189,646 | -0.01(-1.51%) |
Mar 12, 2024 | 0.9400 | 1.020 | 0.9000 | 0.9544 | 122,236 | -0.01(-0.70%) |
Mar 11, 2024 | 1.020 | 1.086 | 0.9511 | 0.9611 | 86,028 | -0.05(-4.84%) |
Mar 08, 2024 | 0.9700 | 1.044 | 0.9450 | 1.010 | 146,903 | +0.07(+7.76%) |
Mar 07, 2024 | 0.9700 | 0.9700 | 0.9111 | 0.9373 | 50,413 | +0.01(+0.56%) |
Mar 06, 2024 | 0.9450 | 0.9500 | 0.9196 | 0.9321 | 39,274 | +0.03(+3.57%) |
Mar 05, 2024 | 0.9700 | 0.9700 | 0.8601 | 0.9000 | 37,557 | -0.04(-4.76%) |
Mar 04, 2024 | 0.8700 | 0.9600 | 0.8120 | 0.9450 | 178,076 | +0.09(+11.18%) |