Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.6000 | 0.6299 | 0.5411 | 0.5484 | 1,099,456 | -0.05(-8.60%) |
Jun 06, 2024 | 0.5800 | 0.6272 | 0.5695 | 0.6000 | 1,125,070 | +0.03(+4.71%) |
Jun 05, 2024 | 0.5650 | 0.5842 | 0.5545 | 0.5730 | 861,781 | +0.02(+3.34%) |
Jun 04, 2024 | 0.5800 | 0.5999 | 0.5500 | 0.5545 | 1,018,802 | -0.03(-4.48%) |
Jun 03, 2024 | 0.6041 | 0.6200 | 0.5753 | 0.5805 | 825,706 | -0.01(-1.61%) |
May 31, 2024 | 0.5719 | 0.6081 | 0.5719 | 0.5900 | 865,704 | +0.01(+1.90%) |
May 30, 2024 | 0.5896 | 0.6001 | 0.5712 | 0.5790 | 531,458 | -0.01(-0.87%) |
May 29, 2024 | 0.5900 | 0.6000 | 0.5650 | 0.5841 | 1,127,985 | -0.01(-1.75%) |
May 28, 2024 | 0.6210 | 0.6353 | 0.5900 | 0.5945 | 1,647,349 | -0.03(-4.10%) |
May 24, 2024 | 0.6400 | 0.6498 | 0.6010 | 0.6199 | 1,344,898 | -0.02(-2.65%) |
May 23, 2024 | 0.6400 | 0.6533 | 0.6220 | 0.6368 | 1,022,815 | -0.00(-0.27%) |
May 22, 2024 | 0.6854 | 0.6899 | 0.6300 | 0.6385 | 1,492,407 | -0.03(-4.70%) |
May 21, 2024 | 0.6867 | 0.7100 | 0.6650 | 0.6700 | 1,105,839 | -0.01(-1.95%) |
May 20, 2024 | 0.7100 | 0.7262 | 0.6600 | 0.6833 | 943,146 | -0.01(-1.54%) |
May 17, 2024 | 0.7400 | 0.7450 | 0.6900 | 0.6940 | 972,256 | -0.04(-4.93%) |
May 16, 2024 | 0.7437 | 0.7520 | 0.7245 | 0.7300 | 1,211,264 | -0.01(-1.64%) |
May 15, 2024 | 0.7490 | 0.7603 | 0.7141 | 0.7422 | 1,988,587 | +0.01(+1.28%) |
May 14, 2024 | 0.7220 | 0.7500 | 0.7101 | 0.7328 | 2,604,030 | +0.01(+1.78%) |
May 13, 2024 | 0.7400 | 0.7488 | 0.7130 | 0.7200 | 1,362,928 | -0.02(-3.00%) |
May 10, 2024 | 0.7500 | 0.7574 | 0.7300 | 0.7423 | 1,049,955 | -0.00(-0.44%) |
May 09, 2024 | 0.7630 | 0.7653 | 0.7211 | 0.7456 | 1,682,603 | -0.01(-1.30%) |
May 08, 2024 | 0.7700 | 0.8078 | 0.7330 | 0.7554 | 4,245,893 | +0.02(+3.27%) |
May 07, 2024 | 0.7822 | 0.7846 | 0.7225 | 0.7315 | 2,115,396 | -0.05(-6.30%) |
May 06, 2024 | 0.7498 | 0.8036 | 0.7170 | 0.7807 | 8,507,952 | +0.04(+5.50%) |
May 03, 2024 | 0.7900 | 0.8045 | 0.6900 | 0.7400 | 4,329,558 | -0.03(-4.06%) |
May 02, 2024 | 0.7060 | 0.7713 | 0.6924 | 0.7713 | 1,146,740 | +0.06(+9.02%) |
May 01, 2024 | 0.7100 | 0.7500 | 0.6900 | 0.7075 | 1,045,786 | -0.00(-0.35%) |
Apr 30, 2024 | 0.7350 | 0.7480 | 0.6541 | 0.7100 | 1,114,754 | +0.01(+1.97%) |
Apr 29, 2024 | 0.6600 | 0.7271 | 0.6551 | 0.6963 | 1,252,786 | +0.03(+4.24%) |
Apr 26, 2024 | 0.6880 | 0.7100 | 0.6529 | 0.6680 | 2,084,401 | -0.00(-0.30%) |
Apr 25, 2024 | 0.6932 | 0.6932 | 0.6333 | 0.6700 | 2,484,548 | -0.04(-5.41%) |
Apr 24, 2024 | 0.7523 | 0.7790 | 0.6753 | 0.7083 | 798,088 | -0.03(-3.97%) |
Apr 23, 2024 | 0.7500 | 0.7980 | 0.7170 | 0.7376 | 1,208,883 | -0.01(-0.73%) |
Apr 22, 2024 | 0.7980 | 0.8299 | 0.7153 | 0.7430 | 1,300,570 | -0.04(-5.21%) |
Apr 19, 2024 | 0.8000 | 0.8499 | 0.7690 | 0.7838 | 668,635 | -0.02(-2.75%) |
Apr 18, 2024 | 0.8200 | 0.8590 | 0.7901 | 0.8060 | 768,384 | -0.01(-1.71%) |
Apr 17, 2024 | 0.8293 | 0.8555 | 0.8000 | 0.8200 | 936,590 | -0.00(-0.10%) |
Apr 16, 2024 | 0.8300 | 0.8671 | 0.8084 | 0.8208 | 771,055 | -0.04(-4.35%) |
Apr 15, 2024 | 0.9000 | 0.9020 | 0.8300 | 0.8581 | 915,638 | -0.04(-4.14%) |
Apr 12, 2024 | 0.9500 | 0.9937 | 0.8802 | 0.8952 | 1,377,573 | -0.07(-7.47%) |
Apr 11, 2024 | 0.9900 | 1.008 | 0.9501 | 0.9675 | 1,579,711 | -0.03(-3.22%) |
Apr 10, 2024 | 0.9900 | 1.020 | 0.9600 | 0.9997 | 740,678 | -0.00(-0.03%) |
Apr 09, 2024 | 1.100 | 1.100 | 0.9800 | 1.000 | 3,137,369 | -0.08(-7.41%) |
Apr 08, 2024 | 1.050 | 1.080 | 1.000 | 1.080 | 940,709 | +0.05(+4.85%) |
Apr 05, 2024 | 1.100 | 1.120 | 1.030 | 1.030 | 1,661,116 | -0.04(-3.74%) |
Apr 04, 2024 | 1.130 | 1.160 | 1.070 | 1.070 | 3,480,819 | -0.04(-3.60%) |
Apr 03, 2024 | 1.150 | 1.150 | 1.080 | 1.110 | 2,932,716 | -0.04(-3.48%) |
Apr 02, 2024 | 1.220 | 1.250 | 1.140 | 1.150 | 1,248,635 | -0.12(-9.45%) |
Apr 01, 2024 | 1.180 | 1.280 | 1.110 | 1.270 | 1,479,724 | +0.09(+7.63%) |
Mar 28, 2024 | 1.200 | 1.200 | 1.190 | 1.180 | 1,068,353 | +0.01(+0.85%) |
Mar 27, 2024 | 1.230 | 1.230 | 1.110 | 1.170 | 2,222,234 | -0.06(-4.88%) |
Mar 26, 2024 | 1.290 | 1.306 | 1.230 | 1.230 | 1,604,673 | -0.08(-6.11%) |
Mar 25, 2024 | 1.330 | 1.360 | 1.310 | 1.310 | 920,485 | -0.04(-2.96%) |
Mar 22, 2024 | 1.350 | 1.400 | 1.310 | 1.350 | 1,088,758 | +0.03(+2.27%) |
Mar 21, 2024 | 1.340 | 1.370 | 1.315 | 1.320 | 797,133 | -0.03(-2.22%) |
Mar 20, 2024 | 1.370 | 1.375 | 1.290 | 1.350 | 1,276,322 | -0.04(-2.88%) |
Mar 19, 2024 | 1.340 | 1.440 | 1.340 | 1.390 | 1,042,996 | +0.01(+0.72%) |
Mar 18, 2024 | 1.450 | 1.450 | 1.270 | 1.380 | 1,581,140 | -0.08(-5.48%) |
Mar 15, 2024 | 1.420 | 1.500 | 1.418 | 1.460 | 1,542,836 | +0.06(+4.29%) |
Mar 14, 2024 | 1.450 | 1.480 | 1.380 | 1.400 | 720,698 | -0.03(-2.10%) |
Mar 13, 2024 | 1.450 | 1.560 | 1.390 | 1.430 | 1,426,537 | +0.03(+2.14%) |
Mar 12, 2024 | 1.390 | 1.450 | 1.340 | 1.400 | 985,468 | +0.06(+4.48%) |
Mar 11, 2024 | 1.350 | 1.410 | 1.320 | 1.340 | 4,694,031 | -0.04(-2.90%) |
Mar 08, 2024 | 1.450 | 1.470 | 1.360 | 1.380 | 1,074,083 | -0.01(-0.72%) |
Mar 07, 2024 | 1.510 | 1.600 | 1.390 | 1.390 | 1,072,308 | -0.12(-7.95%) |
Mar 06, 2024 | 1.450 | 1.550 | 1.430 | 1.510 | 1,420,944 | +0.06(+4.14%) |
Mar 05, 2024 | 1.410 | 1.475 | 1.370 | 1.450 | 1,137,598 | +0.00(+0.00%) |
Mar 04, 2024 | 1.400 | 1.460 | 1.330 | 1.450 | 1,066,043 | +0.07(+5.07%) |
Mar 01, 2024 | 1.400 | 1.470 | 1.310 | 1.380 | 1,760,714 | -0.03(-2.13%) |
Feb 29, 2024 | 1.400 | 1.500 | 1.360 | 1.410 | 2,325,261 | +0.05(+3.68%) |
Feb 28, 2024 | 1.260 | 1.390 | 1.200 | 1.360 | 1,691,504 | +0.13(+10.57%) |
Feb 27, 2024 | 1.280 | 1.330 | 1.200 | 1.230 | 852,589 | -0.04(-3.15%) |
Feb 26, 2024 | 1.300 | 1.345 | 1.230 | 1.270 | 1,530,738 | -0.03(-2.31%) |
Feb 23, 2024 | 1.140 | 1.300 | 1.080 | 1.300 | 1,391,745 | +0.14(+12.07%) |
Feb 22, 2024 | 1.240 | 1.250 | 1.120 | 1.160 | 893,435 | -0.06(-4.92%) |
Feb 21, 2024 | 1.280 | 1.300 | 1.140 | 1.220 | 2,656,055 | -0.04(-3.17%) |
Feb 20, 2024 | 1.150 | 1.330 | 1.110 | 1.260 | 3,472,522 | +0.18(+16.67%) |
Feb 16, 2024 | 1.060 | 1.170 | 0.9992 | 1.080 | 2,626,507 | +0.05(+4.85%) |
Feb 15, 2024 | 0.9700 | 1.050 | 0.9501 | 1.030 | 1,228,086 | +0.06(+6.47%) |
Feb 14, 2024 | 0.9600 | 0.9749 | 0.9181 | 0.9674 | 1,016,099 | +0.02(+2.15%) |
Feb 13, 2024 | 0.8600 | 0.9500 | 0.8280 | 0.9470 | 783,580 | +0.07(+7.61%) |
Feb 12, 2024 | 0.8700 | 0.9500 | 0.8510 | 0.8800 | 2,939,116 | +0.01(+1.15%) |
Feb 09, 2024 | 0.8500 | 0.8860 | 0.8420 | 0.8700 | 812,527 | +0.01(+1.05%) |
Feb 08, 2024 | 0.8500 | 0.8799 | 0.8381 | 0.8610 | 230,255 | -0.01(-1.03%) |
Feb 07, 2024 | 0.8500 | 0.8900 | 0.8265 | 0.8700 | 831,561 | +0.01(+0.58%) |
Feb 06, 2024 | 0.8330 | 0.8699 | 0.8316 | 0.8650 | 238,656 | +0.03(+3.80%) |
Feb 05, 2024 | 0.8214 | 0.8565 | 0.7822 | 0.8333 | 237,141 | +0.00(+0.36%) |
Feb 02, 2024 | 0.8111 | 0.8689 | 0.7730 | 0.8303 | 306,406 | +0.00(+0.16%) |
Feb 01, 2024 | 0.9000 | 0.9200 | 0.7605 | 0.8290 | 437,359 | -0.01(-1.31%) |
Jan 31, 2024 | 0.8500 | 0.8905 | 0.8369 | 0.8400 | 575,375 | -0.03(-3.43%) |
Jan 30, 2024 | 0.8890 | 0.8890 | 0.8300 | 0.8698 | 503,502 | +0.01(+0.68%) |
Jan 29, 2024 | 0.8139 | 0.9300 | 0.8002 | 0.8639 | 896,155 | +0.06(+7.97%) |
Jan 26, 2024 | 0.8100 | 0.8767 | 0.7600 | 0.8001 | 257,131 | +0.00(+0.13%) |
Jan 25, 2024 | 0.8007 | 0.8499 | 0.7590 | 0.7991 | 503,488 | -0.01(-1.31%) |
Jan 24, 2024 | 0.8610 | 0.8855 | 0.7920 | 0.8097 | 260,228 | -0.04(-4.70%) |
Jan 23, 2024 | 0.8449 | 0.8646 | 0.8110 | 0.8496 | 365,489 | -0.00(-0.05%) |
Jan 22, 2024 | 0.8894 | 0.8894 | 0.8154 | 0.8500 | 354,542 | -0.02(-2.30%) |
Jan 19, 2024 | 0.8600 | 0.8993 | 0.8059 | 0.8700 | 726,360 | +0.00(+0.03%) |
Jan 18, 2024 | 0.8900 | 0.8962 | 0.8300 | 0.8697 | 787,318 | -0.00(-0.54%) |
Jan 17, 2024 | 0.9158 | 0.9248 | 0.8640 | 0.8744 | 694,402 | -0.06(-6.29%) |
Jan 16, 2024 | 0.9548 | 0.9724 | 0.9012 | 0.9331 | 440,236 | -0.04(-4.16%) |
Jan 12, 2024 | 0.9170 | 0.9800 | 0.9100 | 0.9736 | 384,503 | +0.05(+4.99%) |
Jan 11, 2024 | 0.9800 | 0.9830 | 0.9065 | 0.9273 | 462,583 | -0.07(-7.27%) |
Jan 10, 2024 | 0.9700 | 1.008 | 0.9194 | 1.000 | 604,463 | +0.01(+1.43%) |
Jan 09, 2024 | 0.9000 | 1.030 | 0.9000 | 0.9859 | 1,338,903 | +0.07(+7.16%) |
Jan 08, 2024 | 0.8700 | 0.9200 | 0.8419 | 0.9200 | 863,206 | +0.07(+8.24%) |
Jan 05, 2024 | 0.9633 | 0.9633 | 0.8498 | 0.8500 | 572,207 | -0.09(-10.05%) |
Jan 04, 2024 | 0.9600 | 0.9799 | 0.9400 | 0.9450 | 446,980 | -0.05(-5.41%) |
Jan 03, 2024 | 0.9700 | 1.030 | 0.9299 | 0.9990 | 744,057 | +0.03(+2.99%) |
Jan 02, 2024 | 0.9200 | 0.9750 | 0.9130 | 0.9700 | 553,192 | +0.06(+6.30%) |
Dec 29, 2023 | 0.8800 | 0.9346 | 0.8464 | 0.9125 | 738,933 | +0.03(+3.38%) |
Dec 28, 2023 | 0.8695 | 0.9200 | 0.8626 | 0.8827 | 504,448 | +0.00(+0.33%) |
Dec 27, 2023 | 0.8650 | 0.8859 | 0.8025 | 0.8798 | 1,471,787 | +0.01(+1.35%) |
Dec 26, 2023 | 0.9100 | 0.9110 | 0.8627 | 0.8681 | 1,618,773 | +0.01(+0.64%) |
Dec 22, 2023 | 0.9000 | 0.9113 | 0.8500 | 0.8626 | 704,490 | -0.03(-3.53%) |
Dec 21, 2023 | 0.8542 | 0.9100 | 0.8360 | 0.8942 | 1,027,049 | +0.04(+4.92%) |
Dec 20, 2023 | 0.9233 | 0.9233 | 0.8342 | 0.8523 | 1,664,815 | -0.05(-5.30%) |
Dec 19, 2023 | 0.8541 | 0.9275 | 0.8504 | 0.9000 | 1,819,304 | +0.05(+5.37%) |
Dec 18, 2023 | 1.020 | 1.020 | 0.7600 | 0.8541 | 4,137,540 | -0.17(-16.26%) |
Dec 15, 2023 | 1.020 | 1.090 | 1.010 | 1.020 | 3,454,069 | -0.01(-0.97%) |
Dec 14, 2023 | 1.090 | 1.130 | 1.000 | 1.030 | 3,657,852 | -0.04(-3.74%) |
Dec 13, 2023 | 1.040 | 1.110 | 1.010 | 1.070 | 3,336,634 | +0.04(+3.88%) |
Dec 12, 2023 | 1.050 | 1.060 | 1.010 | 1.030 | 1,241,067 | -0.01(-0.96%) |
Dec 11, 2023 | 1.040 | 1.050 | 0.9900 | 1.040 | 1,820,845 | +0.01(+0.97%) |
Dec 08, 2023 | 1.070 | 1.110 | 1.030 | 1.030 | 940,364 | -0.05(-4.63%) |
Dec 07, 2023 | 1.030 | 1.080 | 0.9641 | 1.080 | 949,165 | +0.07(+6.93%) |
Dec 06, 2023 | 1.000 | 1.090 | 0.9818 | 1.010 | 3,201,821 | -0.02(-1.94%) |
Dec 05, 2023 | 0.9800 | 1.040 | 0.9500 | 1.030 | 4,486,974 | +0.06(+6.31%) |
Dec 04, 2023 | 0.8297 | 0.9699 | 0.8297 | 0.9689 | 3,596,828 | +0.12(+14.53%) |
Dec 01, 2023 | 0.7900 | 0.8829 | 0.7834 | 0.8460 | 1,772,798 | +0.06(+8.16%) |
Nov 30, 2023 | 0.7300 | 0.7966 | 0.7099 | 0.7822 | 1,496,221 | +0.06(+8.68%) |
Nov 29, 2023 | 0.7100 | 0.7489 | 0.6963 | 0.7197 | 1,130,103 | +0.03(+4.11%) |
Nov 28, 2023 | 0.7266 | 0.7705 | 0.6797 | 0.6913 | 1,201,830 | -0.06(-7.41%) |
Nov 27, 2023 | 0.7778 | 0.7920 | 0.7129 | 0.7466 | 7,354,836 | -0.03(-3.29%) |
Nov 24, 2023 | 0.7750 | 0.7763 | 0.7201 | 0.7720 | 336,209 | +0.04(+5.75%) |
Nov 22, 2023 | 0.7850 | 0.7894 | 0.7000 | 0.7300 | 872,590 | -0.03(-3.88%) |
Nov 21, 2023 | 0.8380 | 0.8660 | 0.7526 | 0.7595 | 1,503,115 | -0.08(-9.38%) |
Nov 20, 2023 | 0.8300 | 0.8594 | 0.8000 | 0.8381 | 935,280 | +0.02(+1.83%) |
Nov 17, 2023 | 0.8300 | 0.8400 | 0.7896 | 0.8230 | 1,120,484 | -0.00(-0.24%) |
Nov 16, 2023 | 0.7800 | 0.8250 | 0.7550 | 0.8250 | 2,532,097 | +0.01(+1.76%) |
Nov 15, 2023 | 0.6890 | 0.8289 | 0.6587 | 0.8107 | 4,960,002 | +0.19(+30.21%) |
Nov 14, 2023 | 0.6550 | 0.6845 | 0.6026 | 0.6226 | 3,112,518 | -0.01(-1.13%) |
Nov 13, 2023 | 0.5500 | 0.6898 | 0.5131 | 0.6297 | 2,362,836 | +0.11(+20.22%) |
Nov 10, 2023 | 0.5658 | 0.5997 | 0.4940 | 0.5238 | 1,757,459 | -0.03(-4.76%) |
Nov 09, 2023 | 0.6043 | 0.6089 | 0.5427 | 0.5500 | 2,613,310 | -0.04(-7.56%) |
Nov 08, 2023 | 0.6100 | 0.6100 | 0.5729 | 0.5950 | 1,186,746 | -0.01(-1.29%) |
Nov 07, 2023 | 0.5847 | 0.6143 | 0.5707 | 0.6028 | 1,789,087 | +0.02(+3.31%) |
Nov 06, 2023 | 0.6000 | 0.6000 | 0.5600 | 0.5835 | 1,176,905 | +0.01(+2.30%) |
Nov 03, 2023 | 0.5299 | 0.5947 | 0.5003 | 0.5704 | 1,008,467 | +0.05(+10.07%) |
Nov 02, 2023 | 0.4800 | 0.5199 | 0.4674 | 0.5182 | 1,409,420 | +0.04(+7.96%) |