Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.5100 | 0.5290 | 0.5020 | 0.5076 | 260,029 | -0.00(-0.86%) |
May 23, 2024 | 0.5202 | 0.5250 | 0.5120 | 0.5120 | 200,431 | -0.01(-1.58%) |
May 22, 2024 | 0.5163 | 0.5249 | 0.5126 | 0.5202 | 256,550 | +0.00(+0.76%) |
May 21, 2024 | 0.5253 | 0.5388 | 0.5123 | 0.5163 | 367,578 | -0.01(-2.60%) |
May 20, 2024 | 0.5500 | 0.5500 | 0.5250 | 0.5301 | 379,983 | -0.02(-3.51%) |
May 17, 2024 | 0.5495 | 0.5708 | 0.5350 | 0.5494 | 441,295 | -0.00(-0.11%) |
May 16, 2024 | 0.5500 | 0.5669 | 0.5310 | 0.5500 | 802,817 | +0.01(+1.85%) |
May 15, 2024 | 0.5600 | 0.5700 | 0.5252 | 0.5400 | 827,138 | -0.01(-2.33%) |
May 14, 2024 | 0.5800 | 0.5900 | 0.5394 | 0.5529 | 1,044,526 | +0.01(+2.35%) |
May 13, 2024 | 0.5000 | 0.5500 | 0.5030 | 0.5402 | 933,753 | +0.01(+1.29%) |
May 10, 2024 | 0.5700 | 0.5700 | 0.5330 | 0.5333 | 286,979 | -0.03(-4.77%) |
May 09, 2024 | 0.5700 | 0.5800 | 0.5545 | 0.5600 | 223,402 | -0.00(-0.78%) |
May 08, 2024 | 0.5790 | 0.5800 | 0.5605 | 0.5644 | 141,467 | -0.01(-1.28%) |
May 07, 2024 | 0.6000 | 0.6038 | 0.5606 | 0.5717 | 316,437 | -0.03(-5.68%) |
May 06, 2024 | 0.6199 | 0.6243 | 0.6000 | 0.6061 | 376,502 | -0.00(-0.56%) |
May 03, 2024 | 0.5813 | 0.6100 | 0.5813 | 0.6095 | 294,719 | +0.04(+6.74%) |
May 02, 2024 | 0.5510 | 0.5800 | 0.5504 | 0.5710 | 144,285 | +0.02(+3.78%) |
May 01, 2024 | 0.5500 | 0.5620 | 0.5475 | 0.5502 | 146,732 | +0.01(+0.95%) |
Apr 30, 2024 | 0.5600 | 0.5699 | 0.5450 | 0.5450 | 249,035 | -0.02(-2.68%) |
Apr 29, 2024 | 0.5769 | 0.5897 | 0.5600 | 0.5600 | 343,000 | -0.02(-3.58%) |
Apr 26, 2024 | 0.5700 | 0.6074 | 0.5700 | 0.5808 | 238,636 | -0.01(-1.58%) |
Apr 25, 2024 | 0.5900 | 0.6065 | 0.5700 | 0.5901 | 450,025 | -0.02(-2.56%) |
Apr 24, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6056 | 345,702 | +0.01(+1.44%) |
Apr 23, 2024 | 0.5743 | 0.5998 | 0.5740 | 0.5970 | 249,003 | +0.02(+3.95%) |
Apr 22, 2024 | 0.5876 | 0.5876 | 0.5668 | 0.5743 | 510,434 | -0.03(-4.60%) |
Apr 19, 2024 | 0.6149 | 0.6199 | 0.5851 | 0.6020 | 301,136 | -0.01(-2.11%) |
Apr 18, 2024 | 0.6100 | 0.6400 | 0.6000 | 0.6150 | 234,903 | -0.01(-0.82%) |
Apr 17, 2024 | 0.6200 | 0.6390 | 0.6035 | 0.6201 | 292,873 | +0.01(+0.94%) |
Apr 16, 2024 | 0.6100 | 0.6398 | 0.6035 | 0.6143 | 259,480 | -0.01(-0.92%) |
Apr 15, 2024 | 0.6555 | 0.6634 | 0.6100 | 0.6200 | 400,850 | -0.03(-4.62%) |
Apr 12, 2024 | 0.6910 | 0.6940 | 0.6500 | 0.6500 | 400,850 | -0.04(-5.45%) |
Apr 11, 2024 | 0.7200 | 0.7500 | 0.6805 | 0.6875 | 503,742 | -0.02(-3.17%) |
Apr 10, 2024 | 0.7430 | 0.7499 | 0.7049 | 0.7100 | 324,083 | -0.04(-5.84%) |
Apr 09, 2024 | 0.7600 | 0.7700 | 0.7400 | 0.7540 | 257,919 | -0.01(-1.44%) |
Apr 08, 2024 | 0.7613 | 0.7960 | 0.7391 | 0.7650 | 336,393 | +0.01(+0.66%) |
Apr 05, 2024 | 0.7900 | 0.8149 | 0.7369 | 0.7600 | 730,058 | -0.02(-2.14%) |
Apr 04, 2024 | 0.8100 | 0.8468 | 0.7550 | 0.7766 | 572,922 | -0.02(-2.80%) |
Apr 03, 2024 | 0.8300 | 0.8710 | 0.7669 | 0.7990 | 572,947 | -0.03(-3.73%) |
Apr 02, 2024 | 0.8800 | 0.8800 | 0.8132 | 0.8300 | 754,828 | -0.06(-7.13%) |
Apr 01, 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8937 | 1,214,173 | +0.16(+21.29%) |
Mar 28, 2024 | 0.7202 | 0.7400 | 0.7202 | 0.7368 | 388,639 | +0.02(+2.32%) |
Mar 27, 2024 | 0.7300 | 0.7400 | 0.7165 | 0.7201 | 513,647 | -0.01(-1.22%) |
Mar 26, 2024 | 0.7941 | 0.8106 | 0.7025 | 0.7290 | 1,029,172 | -0.04(-5.32%) |
Mar 25, 2024 | 0.7190 | 0.8700 | 0.7001 | 0.7700 | 2,345,989 | +0.10(+14.93%) |
Mar 22, 2024 | 0.7500 | 0.7500 | 0.6014 | 0.6700 | 3,479,275 | +0.02(+3.08%) |
Mar 21, 2024 | 0.7000 | 0.7162 | 0.6500 | 0.6500 | 469,752 | -0.03(-4.41%) |
Mar 20, 2024 | 0.7000 | 0.7094 | 0.6710 | 0.6800 | 186,764 | -0.03(-4.14%) |
Mar 19, 2024 | 0.6710 | 0.7241 | 0.6710 | 0.7094 | 255,961 | +0.05(+7.88%) |
Mar 18, 2024 | 0.7343 | 0.7350 | 0.6576 | 0.6576 | 495,242 | -0.08(-10.74%) |
Mar 15, 2024 | 0.7486 | 0.7500 | 0.6806 | 0.7367 | 748,834 | +0.02(+2.08%) |
Mar 14, 2024 | 0.7200 | 0.7895 | 0.7198 | 0.7217 | 520,908 | +0.01(+1.22%) |
Mar 13, 2024 | 0.7100 | 0.7648 | 0.7001 | 0.7130 | 861,171 | +0.02(+2.38%) |
Mar 12, 2024 | 0.7200 | 0.7210 | 0.6578 | 0.6964 | 376,225 | +0.03(+4.52%) |
Mar 11, 2024 | 0.6500 | 0.7180 | 0.6435 | 0.6663 | 446,412 | +0.02(+3.05%) |
Mar 08, 2024 | 0.6300 | 0.7048 | 0.6201 | 0.6466 | 498,061 | +0.02(+3.49%) |
Mar 07, 2024 | 0.6200 | 0.6290 | 0.6200 | 0.6248 | 188,585 | +0.01(+2.09%) |
Mar 06, 2024 | 0.6100 | 0.6224 | 0.5947 | 0.6120 | 274,631 | +0.01(+2.17%) |
Mar 05, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5990 | 135,850 | +0.01(+1.53%) |
Mar 04, 2024 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 259,848 | -0.04(-6.19%) |