Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.5500 | 0.5775 | 0.5500 | 0.5700 | 47,464 | +0.02(+4.15%) |
May 30, 2024 | 0.5404 | 0.5530 | 0.5400 | 0.5473 | 139,597 | +0.01(+1.35%) |
May 29, 2024 | 0.5150 | 0.5501 | 0.5150 | 0.5400 | 11,446 | -0.02(-2.81%) |
May 28, 2024 | 0.5657 | 0.5657 | 0.5535 | 0.5556 | 9,404 | +0.02(+3.04%) |
May 24, 2024 | 0.5300 | 0.5519 | 0.5300 | 0.5392 | 43,819 | +0.00(+0.41%) |
May 23, 2024 | 0.5689 | 0.5689 | 0.5370 | 0.5370 | 2,536 | -0.03(-5.29%) |
May 22, 2024 | 0.5727 | 0.5727 | 0.5611 | 0.5670 | 10,883 | -0.01(-2.11%) |
May 21, 2024 | 0.5667 | 0.5792 | 0.5516 | 0.5792 | 8,199 | +0.03(+5.02%) |
May 20, 2024 | 0.5250 | 0.5770 | 0.5250 | 0.5515 | 14,562 | -0.01(-1.55%) |
May 17, 2024 | 0.5320 | 0.5796 | 0.5320 | 0.5602 | 26,254 | +0.00(+0.04%) |
May 16, 2024 | 0.5519 | 0.5600 | 0.5460 | 0.5600 | 13,419 | +0.00(+0.86%) |
May 15, 2024 | 0.5513 | 0.5552 | 0.5401 | 0.5552 | 2,213 | +0.00(+0.58%) |
May 14, 2024 | 0.5500 | 0.5549 | 0.5202 | 0.5520 | 21,929 | -0.00(-0.50%) |
May 13, 2024 | 0.5600 | 0.5791 | 0.5548 | 0.5548 | 12,891 | -0.02(-2.67%) |
May 10, 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 1,054 | -0.01(-1.77%) |
May 09, 2024 | 0.5900 | 0.5900 | 0.5803 | 0.5803 | 1,773 | -0.00(-0.70%) |
May 08, 2024 | 0.5839 | 0.5844 | 0.5839 | 0.5844 | 1,965 | +0.00(+0.09%) |
May 07, 2024 | 0.6079 | 0.6079 | 0.5722 | 0.5839 | 33,118 | -0.02(-2.55%) |
May 06, 2024 | 0.5585 | 0.6120 | 0.5585 | 0.5992 | 52,439 | +0.05(+8.95%) |
May 03, 2024 | 0.5500 | 0.5606 | 0.5500 | 0.5500 | 23,181 | -0.01(-1.42%) |
May 02, 2024 | 0.5579 | 0.5647 | 0.5579 | 0.5579 | 21,600 | -0.01(-2.35%) |
May 01, 2024 | 0.5770 | 0.5800 | 0.5713 | 0.5713 | 18,600 | -0.01(-1.21%) |
Apr 30, 2024 | 0.5638 | 0.5783 | 0.5501 | 0.5783 | 66,200 | +0.01(+1.46%) |
Apr 29, 2024 | 0.5700 | 0.5750 | 0.5600 | 0.5700 | 144,424 | -0.01(-0.96%) |
Apr 26, 2024 | 0.5892 | 0.5894 | 0.5740 | 0.5755 | 89,863 | -0.03(-4.50%) |
Apr 25, 2024 | 0.5900 | 0.6026 | 0.5900 | 0.6026 | 3,339 | +0.01(+2.14%) |
Apr 24, 2024 | 0.5540 | 0.5900 | 0.5500 | 0.5900 | 14,846 | +0.04(+7.27%) |
Apr 23, 2024 | 0.5510 | 0.5579 | 0.5500 | 0.5500 | 8,999 | -0.01(-1.42%) |
Apr 22, 2024 | 0.5813 | 0.5813 | 0.5525 | 0.5579 | 35,301 | -0.01(-1.45%) |
Apr 19, 2024 | 0.5999 | 0.5999 | 0.5641 | 0.5661 | 208,997 | -0.03(-5.63%) |
Apr 18, 2024 | 0.6219 | 0.6250 | 0.5867 | 0.5999 | 99,096 | -0.02(-2.93%) |
Apr 17, 2024 | 0.6000 | 0.6180 | 0.6000 | 0.6180 | 19,306 | +0.02(+3.38%) |
Apr 16, 2024 | 0.6037 | 0.6160 | 0.5978 | 0.5978 | 35,875 | -0.01(-2.40%) |
Apr 15, 2024 | 0.6000 | 0.6125 | 0.6000 | 0.6125 | 26,132 | +0.01(+2.08%) |
Apr 12, 2024 | 0.6000 | 0.6027 | 0.5950 | 0.6000 | 26,029 | +0.00(+0.23%) |
Apr 11, 2024 | 0.5984 | 0.5993 | 0.5982 | 0.5986 | 11,582 | +0.01(+1.46%) |
Apr 10, 2024 | 0.5510 | 0.6034 | 0.5510 | 0.5900 | 18,331 | +0.00(+0.10%) |
Apr 09, 2024 | 0.5787 | 0.5985 | 0.5787 | 0.5894 | 29,216 | +0.02(+4.32%) |
Apr 08, 2024 | 0.5713 | 0.5770 | 0.5650 | 0.5650 | 17,281 | -0.01(-2.10%) |
Apr 05, 2024 | 0.5821 | 0.6066 | 0.5632 | 0.5771 | 46,924 | -0.01(-1.60%) |
Apr 04, 2024 | 0.5873 | 0.6300 | 0.5865 | 0.5865 | 71,088 | +0.01(+1.14%) |
Apr 03, 2024 | 0.5796 | 0.5903 | 0.5743 | 0.5799 | 10,179 | +0.02(+3.41%) |
Apr 02, 2024 | 0.5480 | 0.5725 | 0.5480 | 0.5608 | 52,452 | -0.01(-1.61%) |
Apr 01, 2024 | 0.5420 | 0.5860 | 0.5420 | 0.5700 | 13,182 | -0.00(-0.75%) |
Mar 28, 2024 | 0.5853 | 0.5916 | 0.5666 | 0.5743 | 54,906 | -0.01(-2.03%) |
Mar 27, 2024 | 0.5862 | 0.5973 | 0.5862 | 0.5862 | 18,744 | -0.01(-1.96%) |
Mar 26, 2024 | 0.6072 | 0.6133 | 0.5969 | 0.5979 | 24,292 | -0.02(-4.00%) |
Mar 25, 2024 | 0.6100 | 0.6350 | 0.6100 | 0.6228 | 25,811 | -0.01(-1.28%) |
Mar 22, 2024 | 0.5799 | 0.6403 | 0.5799 | 0.6309 | 146,229 | +0.03(+5.15%) |
Mar 21, 2024 | 0.5744 | 0.6000 | 0.5640 | 0.6000 | 180,308 | +0.03(+5.93%) |
Mar 20, 2024 | 0.5424 | 0.5664 | 0.5332 | 0.5664 | 90,516 | +0.05(+8.78%) |
Mar 19, 2024 | 0.5361 | 0.5361 | 0.5207 | 0.5207 | 29,155 | -0.02(-3.22%) |
Mar 18, 2024 | 0.5280 | 0.5585 | 0.5280 | 0.5380 | 30,782 | -0.01(-1.28%) |
Mar 15, 2024 | 0.5740 | 0.5740 | 0.5450 | 0.5450 | 123,173 | +0.01(+1.23%) |
Mar 14, 2024 | 0.4943 | 0.5500 | 0.4943 | 0.5384 | 146,499 | +0.04(+8.11%) |
Mar 13, 2024 | 0.5061 | 0.5125 | 0.4980 | 0.4980 | 38,886 | -0.01(-1.44%) |
Mar 12, 2024 | 0.4863 | 0.5063 | 0.4863 | 0.5053 | 39,458 | +0.01(+2.08%) |
Mar 11, 2024 | 0.5178 | 0.5178 | 0.4933 | 0.4950 | 46,208 | -0.02(-4.46%) |
Mar 08, 2024 | 0.5143 | 0.5181 | 0.4890 | 0.5181 | 22,217 | +0.00(+0.45%) |
Mar 07, 2024 | 0.4940 | 0.5193 | 0.4886 | 0.5158 | 17,692 | -0.00(-0.67%) |
Mar 06, 2024 | 0.5013 | 0.5400 | 0.5000 | 0.5193 | 73,933 | +0.03(+5.48%) |
Mar 05, 2024 | 0.5116 | 0.5300 | 0.4923 | 0.4923 | 26,323 | -0.02(-3.81%) |
Mar 04, 2024 | 0.5306 | 0.5369 | 0.5118 | 0.5118 | 75,059 | -0.02(-3.43%) |
Mar 01, 2024 | 0.5520 | 0.5532 | 0.5300 | 0.5300 | 47,125 | -0.00(-0.04%) |
Feb 29, 2024 | 0.5480 | 0.5552 | 0.5201 | 0.5302 | 168,168 | +0.02(+4.31%) |
Feb 28, 2024 | 0.5083 | 0.5083 | 0.5083 | 0.5083 | 11,825 | -0.01(-1.21%) |
Feb 27, 2024 | 0.4910 | 0.5188 | 0.4910 | 0.5145 | 24,723 | +0.03(+6.41%) |
Feb 26, 2024 | 0.4844 | 0.4975 | 0.4807 | 0.4835 | 23,788 | +0.00(+0.60%) |
Feb 23, 2024 | 0.4710 | 0.4919 | 0.4710 | 0.4806 | 28,476 | -0.00(-0.56%) |
Feb 22, 2024 | 0.4717 | 0.4901 | 0.4717 | 0.4833 | 25,165 | +0.03(+5.80%) |
Feb 21, 2024 | 0.4659 | 0.4800 | 0.4568 | 0.4568 | 31,993 | -0.01(-1.30%) |
Feb 20, 2024 | 0.4668 | 0.4668 | 0.4340 | 0.4628 | 62,746 | -0.00(-0.45%) |
Feb 16, 2024 | 0.4620 | 0.4705 | 0.4592 | 0.4649 | 6,957 | +0.01(+1.20%) |
Feb 15, 2024 | 0.4450 | 0.4768 | 0.4450 | 0.4594 | 48,281 | -0.01(-2.26%) |
Feb 14, 2024 | 0.4744 | 0.4744 | 0.4558 | 0.4700 | 24,879 | -0.00(-0.93%) |
Feb 13, 2024 | 0.4758 | 0.4840 | 0.4744 | 0.4744 | 5,280 | -0.02(-3.12%) |
Feb 12, 2024 | 0.4787 | 0.5000 | 0.4784 | 0.4897 | 13,791 | +0.02(+4.01%) |
Feb 09, 2024 | 0.4484 | 0.4708 | 0.4040 | 0.4708 | 57,581 | +0.05(+11.30%) |
Feb 08, 2024 | 0.4108 | 0.4230 | 0.3970 | 0.4230 | 20,265 | +0.01(+2.12%) |
Feb 07, 2024 | 0.3900 | 0.4239 | 0.3900 | 0.4142 | 30,238 | -0.01(-1.36%) |
Feb 06, 2024 | 0.4135 | 0.4300 | 0.4135 | 0.4199 | 32,368 | -0.00(-0.43%) |
Feb 05, 2024 | 0.4453 | 0.4455 | 0.4137 | 0.4217 | 19,190 | -0.02(-4.16%) |
Feb 02, 2024 | 0.4584 | 0.4588 | 0.4361 | 0.4400 | 97,258 | -0.01(-1.12%) |
Feb 01, 2024 | 0.4352 | 0.4628 | 0.4320 | 0.4450 | 55,438 | +0.00(+0.68%) |
Jan 31, 2024 | 0.4423 | 0.4506 | 0.4300 | 0.4420 | 47,292 | +0.01(+2.01%) |
Jan 30, 2024 | 0.3901 | 0.4337 | 0.3835 | 0.4333 | 50,041 | +0.04(+11.07%) |
Jan 29, 2024 | 0.3884 | 0.3968 | 0.3882 | 0.3901 | 16,764 | +0.01(+1.72%) |
Jan 26, 2024 | 0.3755 | 0.3835 | 0.3600 | 0.3835 | 41,405 | +0.01(+3.93%) |
Jan 25, 2024 | 0.3670 | 0.3795 | 0.3644 | 0.3690 | 46,731 | -0.00(-0.78%) |
Jan 24, 2024 | 0.3500 | 0.3735 | 0.3500 | 0.3719 | 9,751 | +0.01(+3.31%) |
Jan 23, 2024 | 0.3605 | 0.3605 | 0.3518 | 0.3600 | 49,948 | +0.00(+0.90%) |
Jan 22, 2024 | 0.3500 | 0.3800 | 0.3459 | 0.3568 | 195,753 | -0.01(-1.71%) |
Jan 19, 2024 | 0.3765 | 0.3833 | 0.3630 | 0.3630 | 188,131 | -0.01(-3.92%) |
Jan 18, 2024 | 0.3982 | 0.3982 | 0.3778 | 0.3778 | 11,565 | -0.01(-1.61%) |
Jan 17, 2024 | 0.3808 | 0.3863 | 0.3808 | 0.3840 | 8,160 | +0.01(+1.32%) |
Jan 16, 2024 | 0.4000 | 0.4000 | 0.3710 | 0.3790 | 11,036 | -0.01(-3.02%) |
Jan 12, 2024 | 0.3908 | 0.3908 | 0.3558 | 0.3908 | 1,130 | +0.04(+11.59%) |
Jan 11, 2024 | 0.3596 | 0.3600 | 0.3502 | 0.3502 | 29,833 | -0.01(-2.21%) |
Jan 10, 2024 | 0.3558 | 0.3650 | 0.3550 | 0.3581 | 17,485 | -0.01(-2.21%) |
Jan 09, 2024 | 0.3646 | 0.3726 | 0.3536 | 0.3662 | 12,808 | -0.00(-1.29%) |
Jan 08, 2024 | 0.3846 | 0.4062 | 0.3710 | 0.3710 | 14,350 | -0.01(-2.80%) |
Jan 05, 2024 | 0.3790 | 0.3860 | 0.3745 | 0.3817 | 33,237 | +0.00(+0.77%) |
Jan 04, 2024 | 0.4001 | 0.4001 | 0.3784 | 0.3788 | 17,381 | -0.02(-5.30%) |
Jan 03, 2024 | 0.4014 | 0.4126 | 0.4000 | 0.4000 | 1,575 | -0.02(-4.51%) |
Jan 02, 2024 | 0.3872 | 0.4200 | 0.3872 | 0.4189 | 47,569 | +0.02(+5.52%) |
Dec 29, 2023 | 0.4142 | 0.4142 | 0.3912 | 0.3970 | 56,920 | -0.03(-6.37%) |
Dec 28, 2023 | 0.4129 | 0.4300 | 0.4129 | 0.4240 | 14,226 | +0.02(+4.69%) |
Dec 27, 2023 | 0.3900 | 0.4093 | 0.3900 | 0.4050 | 21,160 | -0.01(-3.57%) |
Dec 26, 2023 | 0.3950 | 0.4200 | 0.3900 | 0.4200 | 12,096 | +0.02(+4.27%) |
Dec 22, 2023 | 0.4130 | 0.4173 | 0.3950 | 0.4028 | 13,309 | +0.01(+3.28%) |
Dec 21, 2023 | 0.3974 | 0.4100 | 0.3790 | 0.3900 | 24,295 | -0.02(-5.22%) |
Dec 20, 2023 | 0.4085 | 0.4200 | 0.4078 | 0.4115 | 14,825 | +0.00(+0.00%) |
Dec 19, 2023 | 0.3720 | 0.4178 | 0.3720 | 0.4115 | 27,593 | +0.03(+7.41%) |
Dec 18, 2023 | 0.4156 | 0.4300 | 0.3831 | 0.3831 | 18,256 | -0.05(-10.91%) |
Dec 15, 2023 | 0.4237 | 0.4300 | 0.4100 | 0.4300 | 8,015 | +0.01(+1.92%) |
Dec 14, 2023 | 0.4206 | 0.4361 | 0.4206 | 0.4219 | 21,141 | +0.00(+1.18%) |
Dec 13, 2023 | 0.4104 | 0.4233 | 0.4104 | 0.4170 | 6,468 | -0.01(-1.93%) |
Dec 12, 2023 | 0.4161 | 0.4351 | 0.4161 | 0.4252 | 19,557 | +0.01(+2.68%) |
Dec 11, 2023 | 0.4490 | 0.4490 | 0.4141 | 0.4141 | 25,990 | -0.02(-4.30%) |
Dec 08, 2023 | 0.4069 | 0.4640 | 0.4069 | 0.4327 | 66,764 | +0.02(+6.13%) |
Dec 07, 2023 | 0.3937 | 0.4100 | 0.3864 | 0.4077 | 51,709 | +0.03(+7.29%) |
Dec 06, 2023 | 0.3750 | 0.3840 | 0.3649 | 0.3800 | 20,640 | +0.03(+7.71%) |
Dec 05, 2023 | 0.3850 | 0.4000 | 0.3461 | 0.3528 | 49,491 | -0.05(-11.36%) |
Dec 04, 2023 | 0.4074 | 0.4074 | 0.3911 | 0.3980 | 10,863 | -0.01(-1.97%) |
Dec 01, 2023 | 0.3986 | 0.4060 | 0.3915 | 0.4060 | 8,300 | +0.01(+1.81%) |
Nov 30, 2023 | 0.3992 | 0.4007 | 0.3944 | 0.3988 | 46,959 | -0.00(-0.30%) |
Nov 29, 2023 | 0.4008 | 0.4129 | 0.3910 | 0.4000 | 62,007 | -0.00(-0.47%) |
Nov 28, 2023 | 0.3924 | 0.4130 | 0.3924 | 0.4019 | 17,173 | +0.00(+0.85%) |
Nov 27, 2023 | 0.3990 | 0.4097 | 0.3780 | 0.3985 | 80,752 | -0.02(-5.23%) |
Nov 24, 2023 | 0.4205 | 0.4205 | 0.4205 | 0.4205 | 5,895 | +0.01(+1.72%) |
Nov 22, 2023 | 0.4020 | 0.4208 | 0.4020 | 0.4134 | 9,297 | +0.01(+2.28%) |
Nov 21, 2023 | 0.4100 | 0.4189 | 0.4000 | 0.4042 | 70,039 | -0.00(-0.81%) |
Nov 20, 2023 | 0.4135 | 0.4225 | 0.4002 | 0.4075 | 22,514 | -0.02(-4.79%) |
Nov 17, 2023 | 0.4347 | 0.4347 | 0.4100 | 0.4280 | 38,960 | -0.01(-1.95%) |
Nov 16, 2023 | 0.4460 | 0.4542 | 0.4365 | 0.4365 | 19,290 | -0.00(-0.59%) |
Nov 15, 2023 | 0.4401 | 0.4449 | 0.4381 | 0.4391 | 12,137 | -0.01(-2.40%) |
Nov 14, 2023 | 0.4400 | 0.4499 | 0.4300 | 0.4499 | 29,373 | +0.01(+1.26%) |
Nov 13, 2023 | 0.4561 | 0.4561 | 0.4436 | 0.4443 | 3,244 | +0.01(+1.21%) |
Nov 10, 2023 | 0.4650 | 0.4650 | 0.4336 | 0.4390 | 12,594 | -0.01(-1.99%) |
Nov 09, 2023 | 0.4202 | 0.4534 | 0.4202 | 0.4479 | 23,797 | +0.02(+4.92%) |
Nov 08, 2023 | 0.4418 | 0.4418 | 0.4196 | 0.4269 | 8,430 | -0.01(-2.84%) |
Nov 07, 2023 | 0.4471 | 0.4521 | 0.4394 | 0.4394 | 2,594 | -0.00(-0.97%) |
Nov 06, 2023 | 0.4410 | 0.4570 | 0.4233 | 0.4437 | 21,048 | -0.01(-2.31%) |
Nov 03, 2023 | 0.4225 | 0.4542 | 0.4211 | 0.4542 | 23,946 | +0.02(+5.09%) |
Nov 02, 2023 | 0.4287 | 0.4329 | 0.4163 | 0.4322 | 18,550 | +0.01(+1.69%) |