Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.300 | 1.300 | 1.220 | 1.300 | 76,863 | +0.04(+3.17%) |
May 23, 2024 | 1.240 | 1.429 | 1.111 | 1.260 | 402,252 | +0.03(+2.44%) |
May 22, 2024 | 1.290 | 1.320 | 1.180 | 1.230 | 295,217 | -0.06(-4.65%) |
May 21, 2024 | 1.030 | 1.330 | 1.010 | 1.290 | 1,858,138 | +0.25(+24.04%) |
May 20, 2024 | 0.9600 | 1.040 | 0.9300 | 1.040 | 102,584 | +0.11(+11.83%) |
May 17, 2024 | 0.9700 | 0.9700 | 0.8899 | 0.9300 | 177,937 | -0.01(-1.46%) |
May 16, 2024 | 0.9690 | 0.9690 | 0.9000 | 0.9438 | 67,811 | -0.02(-1.69%) |
May 15, 2024 | 0.9100 | 0.9600 | 0.9014 | 0.9600 | 122,756 | +0.04(+4.35%) |
May 14, 2024 | 1.040 | 1.040 | 0.7366 | 0.9200 | 287,926 | -0.15(-14.02%) |
May 13, 2024 | 1.090 | 1.150 | 1.010 | 1.070 | 97,962 | +0.01(+0.94%) |
May 10, 2024 | 1.130 | 1.180 | 1.010 | 1.060 | 100,524 | -0.07(-6.19%) |
May 09, 2024 | 1.030 | 1.130 | 1.020 | 1.130 | 55,141 | +0.11(+10.78%) |
May 08, 2024 | 1.200 | 1.210 | 0.9600 | 1.020 | 218,102 | -0.18(-15.00%) |
May 07, 2024 | 1.220 | 1.290 | 1.160 | 1.200 | 135,643 | +0.00(+0.00%) |
May 06, 2024 | 1.190 | 1.230 | 1.150 | 1.200 | 104,088 | +0.04(+3.45%) |
May 03, 2024 | 1.020 | 1.190 | 0.9712 | 1.160 | 177,793 | +0.17(+17.17%) |
May 02, 2024 | 0.9500 | 1.075 | 0.9112 | 0.9900 | 82,962 | +0.02(+2.38%) |
May 01, 2024 | 0.9502 | 0.9754 | 0.9001 | 0.9670 | 56,651 | +0.01(+0.77%) |
Apr 30, 2024 | 0.9600 | 0.9983 | 0.9000 | 0.9596 | 63,090 | +0.01(+0.61%) |
Apr 29, 2024 | 0.9000 | 0.9684 | 0.8700 | 0.9538 | 60,068 | +0.02(+2.42%) |
Apr 26, 2024 | 0.9266 | 0.9659 | 0.9260 | 0.9313 | 104,084 | +0.02(+1.68%) |
Apr 25, 2024 | 0.8711 | 0.9159 | 0.8700 | 0.9159 | 33,646 | +0.03(+3.67%) |
Apr 24, 2024 | 0.8500 | 0.9135 | 0.8200 | 0.8835 | 138,710 | +0.04(+4.75%) |
Apr 23, 2024 | 0.8011 | 0.8512 | 0.8011 | 0.8434 | 30,540 | +0.04(+4.77%) |
Apr 22, 2024 | 0.8500 | 0.8606 | 0.8001 | 0.8050 | 57,872 | -0.07(-7.60%) |
Apr 19, 2024 | 0.9098 | 0.9375 | 0.8500 | 0.8712 | 114,565 | -0.04(-4.26%) |
Apr 18, 2024 | 0.8800 | 0.9400 | 0.8570 | 0.9100 | 115,709 | +0.03(+3.64%) |
Apr 17, 2024 | 0.7900 | 0.9460 | 0.7700 | 0.8780 | 137,359 | +0.10(+12.35%) |
Apr 16, 2024 | 0.7949 | 0.7957 | 0.7500 | 0.7815 | 49,249 | -0.01(-1.78%) |
Apr 15, 2024 | 0.7658 | 0.8000 | 0.7235 | 0.7957 | 86,311 | +0.03(+3.90%) |
Apr 12, 2024 | 0.8300 | 0.8331 | 0.7500 | 0.7658 | 191,398 | -0.05(-6.62%) |
Apr 11, 2024 | 0.8300 | 0.8450 | 0.8200 | 0.8201 | 83,880 | -0.02(-1.95%) |
Apr 10, 2024 | 0.8390 | 0.8700 | 0.8237 | 0.8364 | 104,469 | -0.01(-1.02%) |
Apr 09, 2024 | 0.9200 | 0.9200 | 0.8027 | 0.8450 | 139,570 | -0.06(-6.16%) |
Apr 08, 2024 | 0.9494 | 0.9500 | 0.8811 | 0.9005 | 151,531 | -0.03(-3.35%) |
Apr 05, 2024 | 1.030 | 1.050 | 0.9317 | 0.9317 | 214,838 | -0.10(-9.54%) |
Apr 04, 2024 | 1.150 | 1.175 | 1.030 | 1.030 | 126,717 | -0.12(-10.43%) |
Apr 03, 2024 | 1.070 | 1.190 | 1.070 | 1.150 | 79,550 | +0.09(+8.49%) |
Apr 02, 2024 | 1.070 | 1.110 | 0.9800 | 1.060 | 185,114 | -0.05(-4.50%) |
Apr 01, 2024 | 1.230 | 1.230 | 1.070 | 1.110 | 146,101 | -0.10(-8.26%) |
Mar 28, 2024 | 1.250 | 1.300 | 1.170 | 1.210 | 234,260 | -0.13(-9.70%) |
Mar 27, 2024 | 1.270 | 1.340 | 1.250 | 1.340 | 198,022 | +0.07(+5.51%) |
Mar 26, 2024 | 1.290 | 1.290 | 1.230 | 1.270 | 166,781 | -0.01(-0.78%) |
Mar 25, 2024 | 1.200 | 1.290 | 1.200 | 1.280 | 85,576 | +0.11(+9.40%) |
Mar 22, 2024 | 1.260 | 1.280 | 1.150 | 1.170 | 121,787 | -0.08(-6.40%) |
Mar 21, 2024 | 1.250 | 1.280 | 1.180 | 1.250 | 87,627 | -0.03(-2.34%) |
Mar 20, 2024 | 1.180 | 1.310 | 1.165 | 1.280 | 91,481 | +0.10(+8.47%) |
Mar 19, 2024 | 1.320 | 1.350 | 1.180 | 1.180 | 156,426 | -0.17(-12.59%) |
Mar 18, 2024 | 1.270 | 1.380 | 1.270 | 1.350 | 106,226 | +0.06(+4.65%) |
Mar 15, 2024 | 1.390 | 1.440 | 1.230 | 1.290 | 212,951 | -0.08(-5.84%) |
Mar 14, 2024 | 1.150 | 1.400 | 1.100 | 1.370 | 423,026 | +0.24(+21.24%) |
Mar 13, 2024 | 1.140 | 1.199 | 1.080 | 1.130 | 121,584 | -0.02(-1.74%) |
Mar 12, 2024 | 1.010 | 1.180 | 1.010 | 1.150 | 318,410 | +0.14(+13.86%) |
Mar 11, 2024 | 1.020 | 1.020 | 1.000 | 1.010 | 84,933 | +0.00(+0.00%) |
Mar 08, 2024 | 0.9900 | 1.020 | 0.9900 | 1.010 | 117,608 | +0.03(+3.06%) |
Mar 07, 2024 | 0.9900 | 1.010 | 0.9511 | 0.9800 | 70,213 | +0.00(+0.24%) |
Mar 06, 2024 | 0.9500 | 1.010 | 0.9500 | 0.9777 | 127,437 | +0.01(+0.79%) |
Mar 05, 2024 | 1.030 | 1.030 | 0.9500 | 0.9700 | 157,315 | -0.05(-4.90%) |
Mar 04, 2024 | 0.9686 | 1.050 | 0.9400 | 1.020 | 846,643 | +0.04(+3.94%) |