Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.080 | 1.110 | 1.050 | 1.090 | 121,782 | -0.01(-0.91%) |
May 23, 2024 | 0.9900 | 1.100 | 0.9600 | 1.100 | 139,211 | +0.09(+8.91%) |
May 22, 2024 | 0.9590 | 1.010 | 0.9450 | 1.010 | 137,646 | +0.03(+3.09%) |
May 21, 2024 | 0.9250 | 0.9800 | 0.9250 | 0.9797 | 10,189 | +0.04(+4.67%) |
May 20, 2024 | 0.9200 | 0.9389 | 0.9100 | 0.9360 | 1,980 | +0.02(+1.74%) |
May 17, 2024 | 0.9301 | 0.9302 | 0.9200 | 0.9200 | 5,736 | +0.00(+0.11%) |
May 16, 2024 | 0.9200 | 0.9190 | 0.9189 | 0.9190 | 1,716 | +0.01(+0.99%) |
May 15, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 218 | +0.01(+1.10%) |
May 14, 2024 | 0.9060 | 0.9400 | 0.8735 | 0.9001 | 32,009 | -0.02(-2.16%) |
May 13, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 11,546 | +0.01(+1.65%) |
May 10, 2024 | 0.9150 | 0.9150 | 0.9051 | 0.9051 | 2,144 | +0.01(+0.57%) |
May 09, 2024 | 0.9150 | 0.9414 | 0.8725 | 0.9000 | 54,475 | -0.01(-1.10%) |
May 08, 2024 | 0.9410 | 0.9410 | 0.9100 | 0.9100 | 33,028 | -0.03(-3.19%) |
May 07, 2024 | 0.9135 | 0.9410 | 0.9006 | 0.9400 | 71,617 | +0.03(+3.23%) |
May 06, 2024 | 0.9200 | 0.9250 | 0.9100 | 0.9106 | 7,112 | -0.01(-1.00%) |
May 03, 2024 | 0.9150 | 0.9210 | 0.9150 | 0.9198 | 10,049 | +0.00(+0.52%) |
May 02, 2024 | 0.9600 | 0.9615 | 0.9120 | 0.9150 | 41,875 | -0.03(-3.21%) |
May 01, 2024 | 0.9701 | 0.9900 | 0.9200 | 0.9453 | 37,943 | -0.03(-2.65%) |
Apr 30, 2024 | 0.9250 | 0.9800 | 0.9150 | 0.9710 | 64,131 | +0.07(+7.89%) |
Apr 29, 2024 | 0.9499 | 0.9722 | 0.8611 | 0.9000 | 69,549 | -0.05(-5.25%) |
Apr 26, 2024 | 0.9848 | 0.9848 | 0.9200 | 0.9499 | 97,842 | -0.06(-5.48%) |
Apr 25, 2024 | 0.9700 | 1.009 | 0.9180 | 1.005 | 122,966 | +0.04(+4.69%) |
Apr 24, 2024 | 0.9101 | 0.9600 | 0.9101 | 0.9600 | 17,640 | +0.03(+3.44%) |
Apr 23, 2024 | 0.9300 | 0.9410 | 0.9102 | 0.9281 | 36,824 | -0.01(-1.27%) |
Apr 22, 2024 | 0.9100 | 0.9510 | 0.9100 | 0.9400 | 50,687 | +0.03(+3.30%) |
Apr 19, 2024 | 0.9200 | 0.9235 | 0.9050 | 0.9100 | 17,523 | -0.02(-2.41%) |
Apr 18, 2024 | 0.9634 | 0.9634 | 0.9100 | 0.9325 | 35,633 | +0.01(+1.35%) |
Apr 17, 2024 | 0.9400 | 0.9610 | 0.9101 | 0.9201 | 50,531 | -0.00(-0.26%) |
Apr 16, 2024 | 0.9260 | 0.9310 | 0.9050 | 0.9225 | 51,026 | +0.01(+0.82%) |
Apr 15, 2024 | 0.9300 | 0.9350 | 0.9150 | 0.9150 | 15,791 | -0.01(-0.54%) |
Apr 12, 2024 | 0.9610 | 0.9628 | 0.9200 | 0.9200 | 70,648 | -0.02(-2.13%) |
Apr 11, 2024 | 0.9460 | 0.9460 | 0.9250 | 0.9400 | 45,428 | +0.00(+0.43%) |
Apr 10, 2024 | 0.9380 | 0.9900 | 0.9300 | 0.9360 | 103,375 | -0.02(-2.50%) |
Apr 09, 2024 | 0.9400 | 0.9625 | 0.9300 | 0.9600 | 21,733 | +0.01(+1.05%) |
Apr 08, 2024 | 0.9301 | 0.9629 | 0.9200 | 0.9500 | 42,496 | +0.00(+0.00%) |
Apr 05, 2024 | 0.9300 | 0.9501 | 0.9300 | 0.9500 | 8,929 | +0.02(+2.70%) |
Apr 04, 2024 | 0.9510 | 0.9510 | 0.9200 | 0.9250 | 38,561 | -0.02(-1.65%) |
Apr 03, 2024 | 0.9510 | 0.9510 | 0.9200 | 0.9405 | 50,111 | +0.01(+1.13%) |
Apr 02, 2024 | 0.9600 | 0.9900 | 0.9300 | 0.9300 | 107,831 | -0.06(-6.06%) |
Apr 01, 2024 | 0.9400 | 0.9900 | 0.9100 | 0.9900 | 24,041 | +0.04(+4.21%) |
Mar 28, 2024 | 0.9536 | 0.9536 | 0.9250 | 0.9500 | 47,166 | +0.00(+0.33%) |
Mar 27, 2024 | 0.9700 | 1.000 | 0.9300 | 0.9469 | 55,528 | -0.01(-1.36%) |
Mar 26, 2024 | 1.010 | 1.020 | 0.9600 | 0.9600 | 17,701 | -0.05(-4.95%) |
Mar 25, 2024 | 0.9520 | 1.010 | 0.9320 | 1.010 | 88,242 | +0.06(+5.85%) |
Mar 22, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9542 | 14,505 | -0.02(-2.50%) |
Mar 21, 2024 | 0.9650 | 0.9787 | 0.9301 | 0.9787 | 109,079 | -0.02(-2.13%) |
Mar 20, 2024 | 0.9700 | 1.000 | 0.9500 | 1.000 | 1,301 | +0.00(+0.00%) |
Mar 19, 2024 | 0.9600 | 1.000 | 0.9410 | 1.000 | 7,905 | +0.00(+0.00%) |
Mar 18, 2024 | 0.9400 | 1.000 | 0.9400 | 1.000 | 10,361 | +0.03(+3.09%) |
Mar 15, 2024 | 0.9300 | 0.9710 | 0.9300 | 0.9700 | 12,950 | +0.03(+3.74%) |
Mar 14, 2024 | 0.9300 | 0.9660 | 0.9251 | 0.9350 | 4,219 | +0.01(+0.54%) |
Mar 13, 2024 | 0.9600 | 0.9600 | 0.9250 | 0.9300 | 4,616 | +0.02(+1.64%) |
Mar 12, 2024 | 0.9301 | 0.9750 | 0.8831 | 0.9150 | 56,828 | -0.03(-3.68%) |
Mar 11, 2024 | 0.9540 | 1.003 | 0.9301 | 0.9500 | 81,909 | -0.02(-1.56%) |
Mar 08, 2024 | 0.9300 | 0.9988 | 0.9300 | 0.9651 | 38,024 | -0.02(-2.35%) |
Mar 07, 2024 | 0.9350 | 1.020 | 0.9300 | 0.9883 | 52,201 | +0.02(+1.89%) |
Mar 06, 2024 | 0.9751 | 0.9751 | 0.9226 | 0.9700 | 38,194 | -0.01(-0.53%) |
Mar 05, 2024 | 0.9752 | 0.9752 | 0.9752 | 0.9752 | 547 | +0.02(+2.40%) |
Mar 04, 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9523 | 49,717 | -0.00(-0.22%) |
Mar 01, 2024 | 0.9185 | 0.9900 | 0.9185 | 0.9544 | 41,537 | +0.05(+5.44%) |
Feb 29, 2024 | 0.9118 | 0.9350 | 0.9000 | 0.9052 | 4,209 | -0.03(-3.70%) |
Feb 28, 2024 | 0.9900 | 1.000 | 0.8800 | 0.9400 | 57,405 | -0.07(-6.93%) |
Feb 27, 2024 | 0.9200 | 1.010 | 0.9176 | 1.010 | 126,932 | +0.07(+6.88%) |
Feb 26, 2024 | 0.9400 | 0.9582 | 0.9000 | 0.9450 | 10,628 | +0.01(+0.53%) |
Feb 23, 2024 | 1.000 | 1.000 | 0.9000 | 0.9400 | 80,127 | -0.03(-3.09%) |
Feb 22, 2024 | 0.9160 | 0.9770 | 0.9130 | 0.9700 | 52,481 | +0.05(+5.66%) |
Feb 21, 2024 | 0.8700 | 0.9180 | 0.8300 | 0.9180 | 25,987 | +0.09(+10.60%) |
Feb 20, 2024 | 0.8857 | 0.8857 | 0.7728 | 0.8300 | 67,170 | -0.05(-5.72%) |
Feb 16, 2024 | 0.9140 | 1.050 | 0.8802 | 0.8804 | 184,844 | -0.08(-8.29%) |
Feb 15, 2024 | 0.9300 | 1.050 | 0.8802 | 0.9600 | 214,819 | +0.04(+4.35%) |
Feb 14, 2024 | 0.9300 | 0.9305 | 0.8927 | 0.9200 | 11,293 | -0.00(-0.02%) |
Feb 13, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9202 | 13,404 | -0.02(-2.11%) |
Feb 12, 2024 | 0.9400 | 0.9726 | 0.9300 | 0.9400 | 8,737 | +0.02(+1.70%) |
Feb 09, 2024 | 0.9700 | 0.9707 | 0.9100 | 0.9243 | 84,286 | -0.03(-3.16%) |
Feb 08, 2024 | 1.030 | 1.030 | 0.9300 | 0.9545 | 2,036 | +0.02(+2.63%) |
Feb 07, 2024 | 0.9860 | 1.057 | 0.9000 | 0.9300 | 10,858 | -0.06(-6.53%) |
Feb 06, 2024 | 0.9301 | 1.030 | 0.9300 | 0.9950 | 53,200 | +0.06(+6.97%) |
Feb 05, 2024 | 0.9800 | 0.9800 | 0.9115 | 0.9302 | 6,288 | -0.08(-7.90%) |
Feb 02, 2024 | 0.9400 | 1.070 | 0.9400 | 1.010 | 46,263 | +0.06(+6.32%) |
Feb 01, 2024 | 0.9100 | 1.050 | 0.9000 | 0.9500 | 40,256 | -0.07(-6.86%) |
Jan 30, 2024 | 1.020 | 60 | +0.05(+5.15%) | |||
Jan 29, 2024 | 1.010 | 1.086 | 0.9700 | 0.9700 | 3,825 | -0.05(-4.90%) |
Jan 26, 2024 | 1.050 | 1.100 | 0.9800 | 1.020 | 85,885 | +0.04(+4.08%) |
Jan 25, 2024 | 0.9800 | 1.050 | 0.9400 | 0.9800 | 77,520 | +0.04(+4.26%) |
Jan 24, 2024 | 0.9343 | 0.9771 | 0.9343 | 0.9400 | 1,592 | +0.01(+1.62%) |
Jan 23, 2024 | 0.9380 | 0.9380 | 0.9200 | 0.9250 | 8,423 | +0.02(+2.21%) |
Jan 22, 2024 | 0.9050 | 0.9580 | 0.9050 | 0.9050 | 1,818 | -0.01(-0.55%) |
Jan 19, 2024 | 0.9451 | 0.9451 | 0.9100 | 0.9100 | 4,629 | +0.00(+0.00%) |
Jan 18, 2024 | 0.9600 | 0.9640 | 0.9100 | 0.9100 | 5,192 | -0.03(-3.52%) |
Jan 17, 2024 | 0.9100 | 0.9680 | 0.9100 | 0.9432 | 4,736 | +0.04(+4.80%) |
Jan 16, 2024 | 0.9600 | 1.000 | 0.9000 | 0.9000 | 16,852 | -0.01(-1.10%) |
Jan 12, 2024 | 1.080 | 1.132 | 0.9100 | 0.9100 | 68,283 | -0.10(-9.90%) |
Jan 11, 2024 | 1.090 | 1.090 | 0.9875 | 1.010 | 45,751 | -0.01(-0.98%) |
Jan 10, 2024 | 1.030 | 1.060 | 0.9700 | 1.020 | 39,657 | -0.01(-0.50%) |
Jan 09, 2024 | 1.000 | 1.054 | 0.9818 | 1.025 | 32,977 | +0.03(+2.51%) |
Jan 08, 2024 | 1.050 | 1.050 | 1.000 | 1.000 | 30,866 | -0.04(-3.85%) |
Jan 05, 2024 | 1.088 | 1.088 | 1.030 | 1.040 | 2,212 | -0.04(-3.70%) |
Jan 04, 2024 | 1.080 | 1.090 | 0.9700 | 1.080 | 54,759 | +0.00(+0.00%) |
Jan 03, 2024 | 1.180 | 1.250 | 1.080 | 1.080 | 54,938 | -0.06(-5.26%) |
Jan 02, 2024 | 1.210 | 1.340 | 1.000 | 1.140 | 80,354 | -0.12(-9.52%) |
Dec 29, 2023 | 1.180 | 1.320 | 1.150 | 1.260 | 118,017 | +0.10(+8.62%) |
Dec 28, 2023 | 1.170 | 1.240 | 1.160 | 1.160 | 51,952 | +0.03(+2.47%) |
Dec 27, 2023 | 1.100 | 1.180 | 1.080 | 1.132 | 56,713 | +0.08(+7.81%) |
Dec 26, 2023 | 1.010 | 1.065 | 1.010 | 1.050 | 71,377 | +0.04(+3.96%) |
Dec 22, 2023 | 1.040 | 1.040 | 1.010 | 1.010 | 32,283 | -0.01(-0.98%) |
Dec 21, 2023 | 1.030 | 1.048 | 1.020 | 1.020 | 61,891 | +0.02(+2.00%) |
Dec 20, 2023 | 1.050 | 1.050 | 1.000 | 1.000 | 62,413 | -0.02(-1.96%) |
Dec 19, 2023 | 1.030 | 1.067 | 0.9700 | 1.020 | 141,353 | +0.07(+7.37%) |
Dec 18, 2023 | 0.9500 | 1.030 | 0.9500 | 0.9500 | 97,366 | +0.01(+1.05%) |
Dec 15, 2023 | 0.9600 | 0.9600 | 0.9400 | 0.9401 | 30,739 | -0.02(-1.82%) |
Dec 14, 2023 | 0.9700 | 0.9900 | 0.9502 | 0.9575 | 31,252 | +0.02(+1.86%) |
Dec 13, 2023 | 0.9942 | 0.9942 | 0.9400 | 0.9400 | 56,751 | -0.08(-8.29%) |
Dec 12, 2023 | 0.8501 | 1.032 | 0.8501 | 1.025 | 73,893 | +0.13(+14.85%) |
Dec 11, 2023 | 0.8601 | 0.9131 | 0.8601 | 0.8925 | 29,862 | -0.04(-4.64%) |
Dec 08, 2023 | 0.9260 | 0.9359 | 0.8702 | 0.9359 | 31,641 | +0.04(+3.99%) |
Dec 07, 2023 | 0.9063 | 0.9560 | 0.8801 | 0.9000 | 7,706 | -0.04(-4.22%) |
Dec 06, 2023 | 0.9550 | 0.9550 | 0.8700 | 0.9397 | 6,379 | +0.01(+1.04%) |
Dec 05, 2023 | 0.9660 | 0.9660 | 0.9300 | 0.9300 | 943 | +0.01(+0.76%) |
Dec 04, 2023 | 0.9500 | 0.9500 | 0.9230 | 0.9230 | 801 | -0.08(-7.70%) |
Dec 01, 2023 | 0.9720 | 1.074 | 0.9500 | 1.000 | 9,108 | -0.01(-0.99%) |
Nov 30, 2023 | 0.9400 | 1.010 | 0.9200 | 1.010 | 36,412 | +0.02(+2.02%) |
Nov 29, 2023 | 1.010 | 1.010 | 0.9500 | 0.9900 | 8,257 | +0.01(+0.99%) |
Nov 28, 2023 | 0.9952 | 1.030 | 0.9700 | 0.9803 | 50,853 | -0.01(-0.98%) |
Nov 27, 2023 | 0.9600 | 1.000 | 0.9600 | 0.9900 | 7,485 | +0.09(+10.00%) |
Nov 24, 2023 | 0.9601 | 0.9601 | 0.8784 | 0.9000 | 72,306 | +0.03(+2.90%) |
Nov 22, 2023 | 0.8900 | 0.9200 | 0.8400 | 0.8746 | 43,129 | +0.01(+1.70%) |
Nov 21, 2023 | 0.8600 | 1.000 | 0.8488 | 0.8600 | 30,158 | -0.04(-4.46%) |
Nov 20, 2023 | 0.9900 | 0.9900 | 0.8567 | 0.9001 | 24,993 | +0.05(+5.77%) |
Nov 17, 2023 | 0.9501 | 0.9501 | 0.8510 | 0.8510 | 813 | -0.02(-2.74%) |
Nov 16, 2023 | 0.9100 | 0.9800 | 0.8333 | 0.8750 | 975 | -0.08(-8.38%) |
Nov 15, 2023 | 0.9060 | 0.9550 | 0.9060 | 0.9550 | 2,156 | -0.01(-1.54%) |
Nov 14, 2023 | 0.9501 | 0.9699 | 0.9501 | 0.9699 | 657 | +0.10(+12.14%) |
Nov 13, 2023 | 0.8300 | 0.8649 | 0.8300 | 0.8649 | 263 | +0.01(+1.73%) |
Nov 10, 2023 | 1.020 | 1.020 | 0.8500 | 0.8502 | 6,746 | -0.17(-16.65%) |
Nov 09, 2023 | 1.020 | 1.020 | 0.9700 | 1.020 | 1,417 | +0.00(+0.00%) |
Nov 08, 2023 | 1.010 | 1.040 | 0.9700 | 1.020 | 37,568 | +0.03(+3.03%) |
Nov 07, 2023 | 1.060 | 1.060 | 0.9900 | 0.9900 | 29,197 | -0.05(-4.81%) |
Nov 06, 2023 | 1.110 | 1.110 | 1.040 | 1.040 | 4,135 | +0.04(+4.00%) |
Nov 03, 2023 | 1.030 | 1.030 | 0.9900 | 1.000 | 545 | -0.06(-5.66%) |
Nov 02, 2023 | 1.030 | 1.060 | 1.000 | 1.060 | 407 | +0.01(+0.95%) |