Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 24, 2024 | 0.8050 | 0.8700 | 0.7801 | 0.8542 | 66,336 | +0.05(+6.77%) |
Jul 23, 2024 | 0.8367 | 0.8397 | 0.8000 | 0.8000 | 67,334 | -0.01(-1.23%) |
Jul 22, 2024 | 0.8000 | 0.8600 | 0.7801 | 0.8100 | 69,825 | -0.04(-5.12%) |
Jul 19, 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8537 | 14,106 | -0.03(-2.99%) |
Jul 18, 2024 | 0.8899 | 0.8899 | 0.8400 | 0.8800 | 26,454 | -0.00(-0.34%) |
Jul 17, 2024 | 0.9000 | 0.9001 | 0.8520 | 0.8830 | 15,445 | -0.02(-1.89%) |
Jul 16, 2024 | 0.8150 | 0.9000 | 0.8150 | 0.9000 | 37,534 | +0.08(+9.90%) |
Jul 15, 2024 | 0.8100 | 0.8400 | 0.7900 | 0.8189 | 51,644 | -0.00(-0.13%) |
Jul 12, 2024 | 0.8185 | 0.8600 | 0.7950 | 0.8200 | 97,196 | -0.01(-1.22%) |
Jul 11, 2024 | 0.8500 | 0.8600 | 0.8267 | 0.8301 | 50,347 | -0.01(-1.20%) |
Jul 10, 2024 | 0.8900 | 0.8900 | 0.8402 | 0.8402 | 12,452 | -0.01(-1.20%) |
Jul 09, 2024 | 0.9020 | 0.9020 | 0.8265 | 0.8504 | 48,715 | +0.02(+2.46%) |
Jul 08, 2024 | 0.8700 | 0.8876 | 0.8010 | 0.8300 | 23,415 | -0.06(-6.61%) |
Jul 05, 2024 | 0.9200 | 0.9351 | 0.8600 | 0.8887 | 20,328 | -0.02(-2.13%) |
Jul 03, 2024 | 0.9500 | 0.9600 | 0.8628 | 0.9080 | 64,092 | +0.02(+1.87%) |
Jul 02, 2024 | 0.8354 | 0.9345 | 0.8331 | 0.8913 | 52,058 | +0.06(+6.82%) |
Jul 01, 2024 | 0.8300 | 0.8600 | 0.7814 | 0.8344 | 34,667 | +0.01(+1.23%) |
Jun 28, 2024 | 0.8500 | 0.8600 | 0.7820 | 0.8243 | 106,252 | -0.01(-0.69%) |
Jun 27, 2024 | 0.7700 | 0.8400 | 0.7603 | 0.8300 | 90,255 | +0.04(+4.53%) |
Jun 26, 2024 | 0.7372 | 0.7999 | 0.7300 | 0.7940 | 44,128 | +0.06(+8.77%) |
Jun 25, 2024 | 0.7860 | 0.8249 | 0.7212 | 0.7300 | 138,500 | -0.07(-8.68%) |
Jun 24, 2024 | 0.8600 | 0.8846 | 0.7501 | 0.7994 | 154,766 | -0.07(-8.09%) |
Jun 21, 2024 | 0.8700 | 0.8864 | 0.8507 | 0.8698 | 29,599 | +0.02(+2.33%) |
Jun 20, 2024 | 0.9400 | 0.9400 | 0.8500 | 0.8500 | 177,906 | -0.10(-10.51%) |
Jun 18, 2024 | 0.9700 | 0.9779 | 0.8700 | 0.9498 | 138,032 | -0.00(-0.03%) |
Jun 17, 2024 | 1.030 | 1.040 | 0.9320 | 0.9501 | 165,967 | -0.09(-8.64%) |
Jun 14, 2024 | 1.080 | 1.129 | 1.010 | 1.040 | 124,474 | -0.02(-1.89%) |
Jun 13, 2024 | 1.080 | 1.110 | 1.060 | 1.060 | 63,695 | -0.06(-5.36%) |
Jun 12, 2024 | 1.080 | 1.130 | 1.040 | 1.120 | 141,369 | +0.07(+6.67%) |
Jun 11, 2024 | 1.070 | 1.070 | 1.030 | 1.050 | 72,037 | -0.01(-1.41%) |
Jun 10, 2024 | 1.050 | 1.100 | 1.030 | 1.065 | 116,814 | -0.02(-1.39%) |
Jun 07, 2024 | 1.050 | 1.095 | 1.020 | 1.080 | 260,898 | -0.09(-7.69%) |
Jun 06, 2024 | 1.120 | 1.220 | 1.110 | 1.170 | 450,712 | +0.03(+2.63%) |
Jun 05, 2024 | 1.060 | 1.200 | 1.060 | 1.140 | 400,671 | +0.07(+6.54%) |
Jun 04, 2024 | 1.050 | 1.100 | 1.050 | 1.070 | 122,676 | -0.01(-0.93%) |
Jun 03, 2024 | 1.110 | 1.120 | 1.050 | 1.080 | 109,906 | +0.00(+0.00%) |
May 31, 2024 | 1.090 | 1.090 | 1.060 | 1.080 | 51,726 | +0.02(+1.41%) |
May 30, 2024 | 1.100 | 1.120 | 1.020 | 1.065 | 195,523 | -0.02(-1.39%) |
May 29, 2024 | 1.120 | 1.130 | 1.070 | 1.080 | 173,890 | -0.06(-5.26%) |
May 28, 2024 | 1.110 | 1.170 | 1.110 | 1.140 | 142,315 | +0.01(+0.88%) |
May 24, 2024 | 1.120 | 1.190 | 1.112 | 1.130 | 126,538 | -0.01(-0.88%) |
May 23, 2024 | 1.150 | 1.170 | 1.115 | 1.140 | 98,469 | -0.02(-1.72%) |
May 22, 2024 | 1.140 | 1.200 | 1.130 | 1.160 | 175,041 | +0.00(+0.00%) |
May 21, 2024 | 1.140 | 1.249 | 1.110 | 1.160 | 556,363 | +0.06(+5.45%) |
May 20, 2024 | 1.130 | 1.150 | 1.090 | 1.100 | 216,213 | -0.03(-2.65%) |
May 17, 2024 | 1.140 | 1.150 | 1.109 | 1.130 | 251,402 | -0.01(-0.88%) |
May 16, 2024 | 1.120 | 1.160 | 1.100 | 1.140 | 258,856 | +0.02(+1.79%) |
May 15, 2024 | 1.150 | 1.180 | 1.110 | 1.120 | 335,025 | -0.03(-2.61%) |
May 14, 2024 | 1.120 | 1.200 | 1.100 | 1.150 | 400,556 | +0.02(+1.77%) |
May 13, 2024 | 1.110 | 1.180 | 1.080 | 1.130 | 368,596 | -0.01(-0.88%) |
May 10, 2024 | 1.250 | 1.250 | 1.130 | 1.140 | 392,067 | -0.08(-6.56%) |
May 09, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 354,926 | -0.02(-1.61%) |
May 08, 2024 | 1.140 | 1.300 | 1.120 | 1.240 | 686,601 | +0.01(+0.81%) |
May 07, 2024 | 1.600 | 1.600 | 1.060 | 1.230 | 6,498,952 | -0.22(-15.17%) |
May 06, 2024 | 1.880 | 3.000 | 1.410 | 1.450 | 41,423,100 | -0.01(-0.68%) |
May 03, 2024 | 1.550 | 1.550 | 1.402 | 1.460 | 45,370 | +0.01(+0.69%) |
May 02, 2024 | 1.470 | 1.490 | 1.430 | 1.450 | 44,513 | -0.03(-2.03%) |