Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.6820 | 0.7300 | 0.6591 | 0.6998 | 825,540 | +0.01(+0.94%) |
May 21, 2024 | 0.7000 | 0.7196 | 0.6750 | 0.6933 | 1,998,818 | -0.02(-2.35%) |
May 20, 2024 | 0.6200 | 0.7190 | 0.6000 | 0.7100 | 1,836,170 | +0.10(+16.39%) |
May 17, 2024 | 0.6000 | 0.6349 | 0.5856 | 0.6100 | 1,824,862 | +0.01(+1.06%) |
May 16, 2024 | 0.6327 | 0.6599 | 0.5963 | 0.6036 | 1,126,182 | -0.04(-5.69%) |
May 15, 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6400 | 1,000,001 | +0.04(+5.79%) |
May 14, 2024 | 0.5600 | 0.6179 | 0.5564 | 0.6050 | 1,421,883 | +0.05(+8.73%) |
May 13, 2024 | 0.5406 | 0.5637 | 0.4843 | 0.5564 | 2,535,373 | +0.03(+5.00%) |
May 10, 2024 | 0.5700 | 0.6283 | 0.5250 | 0.5299 | 2,057,755 | -0.02(-2.91%) |
May 09, 2024 | 0.5700 | 0.5797 | 0.5370 | 0.5458 | 1,751,363 | -0.02(-3.48%) |
May 08, 2024 | 0.6000 | 0.6063 | 0.5600 | 0.5655 | 1,442,091 | -0.04(-6.16%) |
May 07, 2024 | 0.6400 | 0.6499 | 0.5790 | 0.6026 | 1,664,265 | -0.03(-4.32%) |
May 06, 2024 | 0.6750 | 0.6966 | 0.6100 | 0.6298 | 1,144,605 | -0.04(-6.00%) |
May 03, 2024 | 0.6501 | 0.6849 | 0.6500 | 0.6700 | 741,816 | +0.02(+3.03%) |
May 02, 2024 | 0.7000 | 0.7062 | 0.6100 | 0.6503 | 2,214,325 | -0.03(-5.00%) |
May 01, 2024 | 0.7065 | 0.7600 | 0.6845 | 0.6845 | 1,117,460 | -0.01(-0.80%) |
Apr 30, 2024 | 0.7000 | 0.7322 | 0.6900 | 0.6900 | 707,756 | -0.02(-3.39%) |
Apr 29, 2024 | 0.6900 | 0.7393 | 0.6601 | 0.7142 | 998,660 | +0.02(+3.51%) |
Apr 26, 2024 | 0.6900 | 0.7099 | 0.6800 | 0.6900 | 526,741 | -0.01(-1.40%) |
Apr 25, 2024 | 0.7200 | 0.7200 | 0.6600 | 0.6998 | 865,866 | -0.01(-2.08%) |
Apr 24, 2024 | 0.7211 | 0.7366 | 0.6900 | 0.7147 | 697,941 | -0.00(-0.54%) |
Apr 23, 2024 | 0.6884 | 0.7243 | 0.6664 | 0.7186 | 833,904 | +0.02(+3.04%) |
Apr 22, 2024 | 0.6674 | 0.7053 | 0.6632 | 0.6974 | 856,882 | +0.04(+5.51%) |
Apr 19, 2024 | 0.6900 | 0.7074 | 0.6401 | 0.6610 | 1,626,286 | -0.03(-4.44%) |
Apr 18, 2024 | 0.7192 | 0.7401 | 0.6900 | 0.6917 | 828,763 | -0.02(-3.25%) |
Apr 17, 2024 | 0.6758 | 0.7299 | 0.6758 | 0.7149 | 832,651 | +0.03(+4.89%) |
Apr 16, 2024 | 0.6800 | 0.7223 | 0.6555 | 0.6816 | 1,024,577 | +0.00(+0.44%) |
Apr 15, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6786 | 1,722,131 | -0.03(-4.15%) |
Apr 12, 2024 | 0.7100 | 0.7427 | 0.7000 | 0.7080 | 1,188,873 | -0.00(-0.67%) |
Apr 11, 2024 | 0.7335 | 0.7468 | 0.7100 | 0.7128 | 386,544 | -0.00(-0.68%) |
Apr 10, 2024 | 0.7300 | 0.7513 | 0.6900 | 0.7177 | 654,173 | -0.03(-4.22%) |
Apr 09, 2024 | 0.7634 | 0.7703 | 0.7400 | 0.7493 | 682,859 | -0.01(-0.89%) |
Apr 08, 2024 | 0.7700 | 0.8101 | 0.7501 | 0.7560 | 1,537,988 | -0.02(-2.34%) |
Apr 05, 2024 | 0.7800 | 0.8320 | 0.7350 | 0.7741 | 1,196,121 | -0.00(-0.62%) |
Apr 04, 2024 | 0.7350 | 0.8325 | 0.7251 | 0.7789 | 1,861,898 | +0.06(+8.18%) |
Apr 03, 2024 | 0.7078 | 0.7432 | 0.6922 | 0.7200 | 796,617 | -0.01(-1.06%) |
Apr 02, 2024 | 0.7320 | 0.7493 | 0.6801 | 0.7277 | 1,514,641 | +0.00(+0.37%) |
Apr 01, 2024 | 0.7137 | 0.7325 | 0.6895 | 0.7250 | 1,332,130 | +0.03(+4.47%) |
Mar 28, 2024 | 0.6606 | 0.6783 | 0.6783 | 0.6940 | 1,204,153 | -0.01(-0.86%) |
Mar 27, 2024 | 0.6800 | 0.7186 | 0.6490 | 0.7000 | 1,054,817 | +0.04(+5.90%) |
Mar 26, 2024 | 0.6700 | 0.6797 | 0.6194 | 0.6610 | 1,392,048 | -0.01(-1.33%) |
Mar 25, 2024 | 0.7280 | 0.7500 | 0.6599 | 0.6699 | 1,532,504 | -0.03(-3.94%) |
Mar 22, 2024 | 0.7063 | 0.7099 | 0.6529 | 0.6974 | 1,070,847 | +0.03(+4.25%) |
Mar 21, 2024 | 0.7300 | 0.7519 | 0.6600 | 0.6690 | 1,679,221 | -0.05(-7.08%) |
Mar 20, 2024 | 0.6900 | 0.7400 | 0.6502 | 0.7200 | 1,376,673 | +0.04(+5.45%) |
Mar 19, 2024 | 0.6200 | 0.6884 | 0.6110 | 0.6828 | 1,332,678 | +0.09(+14.64%) |
Mar 18, 2024 | 0.6349 | 0.6349 | 0.5906 | 0.5956 | 1,358,655 | -0.03(-4.06%) |
Mar 15, 2024 | 0.6200 | 0.6500 | 0.6150 | 0.6208 | 1,496,471 | -0.01(-1.46%) |
Mar 14, 2024 | 0.6649 | 0.6649 | 0.6205 | 0.6300 | 1,863,836 | -0.04(-5.55%) |
Mar 13, 2024 | 0.6800 | 0.7198 | 0.6600 | 0.6670 | 1,293,733 | -0.03(-4.71%) |
Mar 12, 2024 | 0.7400 | 0.7499 | 0.6910 | 0.7000 | 6,321,903 | -0.03(-3.51%) |
Mar 11, 2024 | 0.7500 | 0.7893 | 0.6848 | 0.7255 | 2,724,599 | -0.04(-4.73%) |
Mar 08, 2024 | 0.6900 | 0.8210 | 0.6850 | 0.7615 | 11,178,858 | +0.07(+9.36%) |
Mar 07, 2024 | 0.7200 | 0.7250 | 0.6815 | 0.6963 | 868,402 | -0.00(-0.23%) |
Mar 06, 2024 | 0.7200 | 0.7200 | 0.6580 | 0.6979 | 1,287,615 | +0.01(+0.93%) |
Mar 05, 2024 | 0.7400 | 0.7548 | 0.6601 | 0.6915 | 2,562,876 | -0.06(-7.87%) |
Mar 04, 2024 | 0.8000 | 0.8003 | 0.7350 | 0.7506 | 1,816,844 | -0.02(-2.61%) |
Mar 01, 2024 | 0.7649 | 0.8300 | 0.7601 | 0.7707 | 2,699,439 | -0.01(-0.94%) |
Feb 29, 2024 | 0.8400 | 0.9375 | 0.7572 | 0.7780 | 5,438,492 | +0.02(+2.30%) |
Feb 28, 2024 | 0.7977 | 0.8300 | 0.7580 | 0.7605 | 1,005,748 | -0.03(-4.34%) |
Feb 27, 2024 | 0.7100 | 0.8400 | 0.7100 | 0.7950 | 1,700,079 | +0.08(+11.81%) |
Feb 26, 2024 | 0.7500 | 0.7999 | 0.7020 | 0.7110 | 1,046,018 | -0.03(-3.44%) |
Feb 23, 2024 | 0.8000 | 0.8137 | 0.7363 | 0.7363 | 1,337,474 | -0.05(-6.45%) |
Feb 22, 2024 | 0.8000 | 0.8300 | 0.7640 | 0.7871 | 1,565,370 | -0.01(-1.19%) |
Feb 21, 2024 | 0.8353 | 0.8699 | 0.7900 | 0.7966 | 1,433,016 | -0.04(-5.21%) |
Feb 20, 2024 | 0.7922 | 0.8896 | 0.7899 | 0.8404 | 3,110,600 | +0.07(+9.06%) |
Feb 16, 2024 | 0.7810 | 0.7926 | 0.7501 | 0.7706 | 1,310,394 | -0.00(-0.12%) |
Feb 15, 2024 | 0.7800 | 0.8007 | 0.7608 | 0.7715 | 1,566,041 | +0.00(+0.17%) |
Feb 14, 2024 | 0.8200 | 0.8200 | 0.7632 | 0.7702 | 1,478,215 | +0.00(+0.01%) |
Feb 13, 2024 | 0.8600 | 0.8704 | 0.7515 | 0.7701 | 1,547,224 | -0.07(-8.01%) |
Feb 12, 2024 | 0.8200 | 0.8600 | 0.7801 | 0.8372 | 2,499,150 | +0.02(+2.10%) |
Feb 09, 2024 | 0.8400 | 0.8856 | 0.7700 | 0.8200 | 1,902,862 | -0.01(-0.71%) |
Feb 08, 2024 | 0.9800 | 0.9998 | 0.7840 | 0.8259 | 3,478,785 | -0.17(-16.66%) |
Feb 07, 2024 | 1.060 | 1.090 | 0.9500 | 0.9910 | 2,688,002 | -0.13(-11.52%) |
Feb 06, 2024 | 1.110 | 1.150 | 1.030 | 1.120 | 2,850,950 | +0.01(+0.90%) |
Feb 05, 2024 | 1.210 | 1.270 | 1.030 | 1.110 | 11,225,854 | -0.11(-9.02%) |
Feb 02, 2024 | 0.7900 | 1.580 | 0.7762 | 1.220 | 42,357,400 | +0.39(+46.99%) |
Feb 01, 2024 | 0.6245 | 0.8300 | 0.6210 | 0.8300 | 7,754,312 | +0.21(+33.10%) |
Jan 31, 2024 | 0.6200 | 0.6600 | 0.5863 | 0.6236 | 1,156,144 | +0.00(+0.58%) |
Jan 30, 2024 | 0.6015 | 0.6348 | 0.5686 | 0.6200 | 1,258,933 | +0.01(+0.94%) |
Jan 29, 2024 | 0.5982 | 0.6143 | 0.5760 | 0.6142 | 1,313,786 | +0.01(+1.98%) |
Jan 26, 2024 | 0.6000 | 0.6598 | 0.6000 | 0.6023 | 1,399,003 | -0.00(-0.13%) |
Jan 25, 2024 | 0.6016 | 0.6100 | 0.5812 | 0.6031 | 579,302 | +0.02(+3.91%) |
Jan 24, 2024 | 0.6100 | 0.6200 | 0.5688 | 0.5804 | 1,204,454 | -0.02(-3.43%) |
Jan 23, 2024 | 0.5815 | 0.6200 | 0.5815 | 0.6010 | 965,017 | -0.00(-0.02%) |
Jan 22, 2024 | 0.6190 | 0.6399 | 0.5729 | 0.6011 | 1,877,443 | -0.03(-5.34%) |
Jan 19, 2024 | 0.6966 | 0.7278 | 0.6226 | 0.6350 | 2,348,712 | -0.09(-13.01%) |
Jan 18, 2024 | 0.7430 | 0.7430 | 0.7018 | 0.7300 | 1,770,276 | +0.01(+2.08%) |
Jan 17, 2024 | 0.7101 | 0.7800 | 0.6939 | 0.7151 | 3,668,918 | +0.00(+0.28%) |
Jan 16, 2024 | 0.7000 | 0.7699 | 0.6510 | 0.7131 | 4,212,304 | -0.01(-0.88%) |
Jan 12, 2024 | 0.6070 | 0.7200 | 0.6001 | 0.7194 | 6,097,315 | +0.12(+19.36%) |
Jan 11, 2024 | 0.5500 | 0.6268 | 0.5500 | 0.6027 | 2,857,722 | +0.03(+5.31%) |
Jan 10, 2024 | 0.5998 | 0.6000 | 0.5530 | 0.5723 | 1,832,997 | -0.01(-1.65%) |
Jan 09, 2024 | 0.5517 | 0.5934 | 0.5200 | 0.5819 | 2,817,460 | +0.03(+4.85%) |
Jan 08, 2024 | 0.4417 | 0.5717 | 0.4417 | 0.5550 | 5,966,012 | +0.11(+25.28%) |
Jan 05, 2024 | 0.4560 | 0.4875 | 0.4413 | 0.4430 | 1,339,861 | -0.01(-1.80%) |
Jan 04, 2024 | 0.4500 | 0.4638 | 0.4400 | 0.4511 | 1,158,705 | +0.01(+2.52%) |
Jan 03, 2024 | 0.4799 | 0.4998 | 0.4323 | 0.4400 | 2,503,256 | -0.04(-8.31%) |
Jan 02, 2024 | 0.5493 | 0.5493 | 0.4754 | 0.4799 | 3,404,386 | -0.03(-6.42%) |
Dec 29, 2023 | 0.5631 | 0.5900 | 0.5091 | 0.5128 | 2,563,090 | -0.04(-6.51%) |
Dec 28, 2023 | 0.5529 | 0.6006 | 0.5485 | 0.5485 | 2,840,245 | -0.01(-2.04%) |
Dec 27, 2023 | 0.5579 | 0.5750 | 0.5432 | 0.5599 | 3,079,288 | +0.00(+0.36%) |
Dec 26, 2023 | 0.5500 | 0.5740 | 0.5206 | 0.5579 | 3,344,337 | +0.02(+2.91%) |
Dec 22, 2023 | 0.5000 | 0.5600 | 0.4910 | 0.5421 | 4,984,094 | +0.10(+21.57%) |
Dec 21, 2023 | 0.6200 | 0.6900 | 0.4425 | 0.4459 | 19,503,676 | -0.11(-19.44%) |
Dec 20, 2023 | 0.5600 | 0.6132 | 0.5225 | 0.5535 | 4,712,758 | -0.01(-1.93%) |
Dec 19, 2023 | 0.5501 | 0.5742 | 0.5276 | 0.5644 | 1,836,656 | -0.01(-1.41%) |
Dec 18, 2023 | 0.6210 | 0.6298 | 0.5450 | 0.5725 | 2,383,211 | -0.03(-4.57%) |
Dec 15, 2023 | 0.6900 | 0.6947 | 0.5999 | 0.5999 | 4,427,128 | -0.08(-12.35%) |
Dec 14, 2023 | 0.6775 | 0.6900 | 0.6487 | 0.6844 | 2,097,727 | +0.01(+0.94%) |
Dec 13, 2023 | 0.6337 | 0.6940 | 0.6231 | 0.6780 | 2,402,871 | +0.03(+4.31%) |
Dec 12, 2023 | 0.6600 | 0.6827 | 0.6126 | 0.6500 | 1,973,205 | -0.01(-1.54%) |
Dec 11, 2023 | 0.6210 | 0.6700 | 0.6208 | 0.6602 | 2,198,476 | -0.01(-1.54%) |
Dec 08, 2023 | 0.6757 | 0.6954 | 0.6428 | 0.6705 | 1,830,066 | -0.02(-3.51%) |
Dec 07, 2023 | 0.7000 | 0.7098 | 0.6500 | 0.6949 | 4,198,946 | +0.03(+5.30%) |
Dec 06, 2023 | 0.6600 | 0.6888 | 0.6404 | 0.6599 | 1,570,302 | +0.03(+4.53%) |
Dec 05, 2023 | 0.7100 | 0.7076 | 0.6300 | 0.6313 | 1,468,886 | -0.07(-9.85%) |
Dec 04, 2023 | 0.6200 | 0.7169 | 0.6200 | 0.7003 | 2,178,656 | +0.05(+8.10%) |
Dec 01, 2023 | 0.6461 | 0.6532 | 0.5719 | 0.6478 | 2,447,227 | -0.01(-1.85%) |
Nov 30, 2023 | 0.6929 | 0.7700 | 0.6219 | 0.6600 | 5,171,461 | -0.03(-4.65%) |
Nov 29, 2023 | 0.6400 | 0.7100 | 0.6266 | 0.6922 | 2,942,340 | +0.08(+13.36%) |
Nov 28, 2023 | 0.6400 | 0.6499 | 0.5847 | 0.6106 | 2,047,838 | -0.02(-3.19%) |
Nov 27, 2023 | 0.6900 | 0.6925 | 0.5906 | 0.6307 | 4,529,718 | -0.02(-3.22%) |
Nov 24, 2023 | 0.5521 | 0.7158 | 0.5521 | 0.6517 | 8,041,259 | +0.08(+13.93%) |
Nov 22, 2023 | 0.5100 | 0.5720 | 0.4871 | 0.5720 | 3,686,371 | +0.07(+13.22%) |
Nov 21, 2023 | 0.5503 | 0.5701 | 0.5050 | 0.5052 | 2,530,155 | -0.05(-9.46%) |
Nov 20, 2023 | 0.5190 | 0.5800 | 0.5115 | 0.5580 | 8,125,317 | +0.05(+9.41%) |
Nov 17, 2023 | 0.4800 | 0.6140 | 0.4700 | 0.5100 | 17,129,600 | +0.03(+6.14%) |
Nov 16, 2023 | 0.3726 | 0.4958 | 0.3610 | 0.4805 | 19,867,492 | +0.10(+26.38%) |
Nov 15, 2023 | 0.3674 | 0.4000 | 0.3500 | 0.3802 | 9,839,501 | +0.03(+9.32%) |
Nov 14, 2023 | 0.2600 | 0.3637 | 0.2591 | 0.3478 | 18,757,684 | +0.09(+35.28%) |
Nov 13, 2023 | 0.2246 | 0.2600 | 0.1986 | 0.2571 | 12,712,008 | +0.03(+11.88%) |
Nov 10, 2023 | 0.2641 | 0.2650 | 0.2100 | 0.2298 | 18,450,924 | -0.01(-4.25%) |
Nov 09, 2023 | 0.4887 | 0.4903 | 0.2290 | 0.2400 | 58,302,800 | -0.97(-80.17%) |
Nov 08, 2023 | 1.350 | 1.350 | 1.180 | 1.210 | 1,410,449 | -0.12(-9.02%) |
Nov 07, 2023 | 1.310 | 1.410 | 1.295 | 1.330 | 1,315,711 | +0.01(+0.76%) |
Nov 06, 2023 | 1.330 | 1.400 | 1.280 | 1.320 | 1,040,598 | +0.03(+2.33%) |
Nov 03, 2023 | 1.250 | 1.350 | 1.225 | 1.290 | 2,009,722 | +0.10(+8.40%) |
Nov 02, 2023 | 1.320 | 1.330 | 1.170 | 1.190 | 1,514,228 | -0.07(-5.56%) |