Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.5300 | 0.5948 | 0.5121 | 0.5131 | 6,940,560 | +0.00(+0.71%) |
May 23, 2024 | 0.5300 | 0.5300 | 0.4878 | 0.5095 | 5,985,999 | -0.01(-2.64%) |
May 22, 2024 | 0.5310 | 0.5390 | 0.4940 | 0.5233 | 3,852,957 | -0.01(-1.26%) |
May 21, 2024 | 0.5500 | 0.5694 | 0.5200 | 0.5300 | 3,231,645 | -0.02(-3.04%) |
May 20, 2024 | 0.5900 | 0.6052 | 0.5400 | 0.5466 | 2,485,830 | -0.04(-6.85%) |
May 17, 2024 | 0.5810 | 0.6100 | 0.5741 | 0.5868 | 2,182,556 | -0.01(-1.73%) |
May 16, 2024 | 0.5900 | 0.6200 | 0.5809 | 0.5971 | 2,716,354 | +0.01(+2.07%) |
May 15, 2024 | 0.6100 | 0.6380 | 0.5754 | 0.5850 | 3,297,877 | -0.03(-4.24%) |
May 14, 2024 | 0.5400 | 0.6198 | 0.5305 | 0.6109 | 6,628,144 | +0.08(+15.46%) |
May 13, 2024 | 0.5000 | 0.5453 | 0.5000 | 0.5291 | 4,355,039 | +0.03(+6.35%) |
May 10, 2024 | 0.4911 | 0.5139 | 0.4810 | 0.4975 | 3,040,647 | -0.01(-2.45%) |
May 09, 2024 | 0.4850 | 0.5210 | 0.4740 | 0.5100 | 2,538,506 | +0.03(+5.66%) |
May 08, 2024 | 0.4900 | 0.5150 | 0.4750 | 0.4827 | 2,103,235 | -0.01(-2.99%) |
May 07, 2024 | 0.4800 | 0.5073 | 0.4761 | 0.4976 | 3,318,587 | +0.01(+2.26%) |
May 06, 2024 | 0.5100 | 0.5288 | 0.4809 | 0.4866 | 4,800,106 | -0.02(-3.13%) |
May 03, 2024 | 0.5022 | 0.5151 | 0.4900 | 0.5023 | 2,216,423 | -0.00(-0.46%) |
May 02, 2024 | 0.5171 | 0.5197 | 0.4860 | 0.5046 | 2,838,027 | +0.00(+0.86%) |
May 01, 2024 | 0.5082 | 0.5288 | 0.4931 | 0.5003 | 3,078,610 | -0.00(-0.38%) |
Apr 30, 2024 | 0.5099 | 0.5148 | 0.4900 | 0.5022 | 2,852,886 | -0.01(-2.66%) |
Apr 29, 2024 | 0.4800 | 0.5288 | 0.4699 | 0.5159 | 4,844,398 | +0.05(+11.16%) |
Apr 26, 2024 | 0.4550 | 0.4788 | 0.4502 | 0.4641 | 2,624,020 | +0.01(+1.11%) |
Apr 25, 2024 | 0.4563 | 0.4822 | 0.4501 | 0.4590 | 2,455,988 | -0.01(-1.73%) |
Apr 24, 2024 | 0.4820 | 0.4940 | 0.4664 | 0.4671 | 2,965,323 | -0.03(-5.39%) |
Apr 23, 2024 | 0.4500 | 0.5036 | 0.4444 | 0.4937 | 4,998,446 | +0.03(+7.23%) |
Apr 22, 2024 | 0.5000 | 0.5092 | 0.4525 | 0.4604 | 5,745,052 | -0.02(-4.66%) |
Apr 19, 2024 | 0.5419 | 0.6165 | 0.4619 | 0.4829 | 17,278,144 | -0.02(-4.47%) |
Apr 18, 2024 | 0.4700 | 0.6190 | 0.4300 | 0.5055 | 59,442,968 | +0.15(+41.91%) |
Apr 17, 2024 | 0.3901 | 0.4035 | 0.3500 | 0.3562 | 6,518,940 | -0.03(-8.69%) |
Apr 16, 2024 | 0.4225 | 0.4225 | 0.3838 | 0.3901 | 3,777,655 | -0.01(-2.86%) |
Apr 15, 2024 | 0.4500 | 0.4500 | 0.3912 | 0.4016 | 5,327,885 | -0.04(-9.39%) |
Apr 12, 2024 | 0.4637 | 0.4660 | 0.4313 | 0.4432 | 3,179,727 | -0.02(-3.99%) |
Apr 11, 2024 | 0.4700 | 0.4780 | 0.4530 | 0.4616 | 2,403,404 | -0.01(-1.85%) |
Apr 10, 2024 | 0.4800 | 0.4810 | 0.4536 | 0.4703 | 2,996,423 | -0.02(-3.25%) |
Apr 09, 2024 | 0.4785 | 0.5090 | 0.4720 | 0.4861 | 2,784,287 | +0.01(+2.32%) |
Apr 08, 2024 | 0.4890 | 0.5099 | 0.4697 | 0.4751 | 2,993,569 | -0.00(-0.81%) |
Apr 05, 2024 | 0.4750 | 0.4900 | 0.4501 | 0.4790 | 4,058,139 | +0.01(+1.70%) |
Apr 04, 2024 | 0.5235 | 0.5248 | 0.4707 | 0.4710 | 3,992,578 | -0.05(-8.72%) |
Apr 03, 2024 | 0.5230 | 0.5544 | 0.5020 | 0.5160 | 3,881,441 | -0.01(-2.46%) |
Apr 02, 2024 | 0.5270 | 0.5430 | 0.5015 | 0.5290 | 4,051,770 | +0.00(+0.38%) |
Apr 01, 2024 | 0.5276 | 0.5384 | 0.5084 | 0.5270 | 3,652,009 | -0.01(-0.94%) |
Mar 28, 2024 | 0.5224 | 0.5400 | 0.5197 | 0.5320 | 4,930,623 | +0.02(+4.23%) |
Mar 27, 2024 | 0.4905 | 0.5249 | 0.4622 | 0.5104 | 4,845,864 | +0.02(+4.63%) |
Mar 26, 2024 | 0.4700 | 0.5035 | 0.4424 | 0.4878 | 6,402,790 | +0.04(+8.16%) |
Mar 25, 2024 | 0.4090 | 0.4650 | 0.4040 | 0.4510 | 7,466,660 | +0.05(+12.33%) |
Mar 22, 2024 | 0.4476 | 0.4498 | 0.4012 | 0.4015 | 6,066,468 | -0.04(-8.17%) |
Mar 21, 2024 | 0.4678 | 0.4756 | 0.4311 | 0.4372 | 6,010,531 | -0.03(-7.33%) |
Mar 20, 2024 | 0.4750 | 0.4900 | 0.4407 | 0.4718 | 6,348,164 | +0.00(+0.17%) |
Mar 19, 2024 | 0.4800 | 0.4995 | 0.4516 | 0.4710 | 6,725,695 | +0.00(+0.02%) |
Mar 18, 2024 | 0.4500 | 0.4891 | 0.4259 | 0.4709 | 9,410,265 | +0.03(+6.11%) |
Mar 15, 2024 | 0.4511 | 0.4699 | 0.4438 | 0.4438 | 7,467,935 | -0.00(-0.96%) |
Mar 14, 2024 | 0.4951 | 0.5050 | 0.4481 | 0.4481 | 7,880,190 | -0.05(-9.69%) |
Mar 13, 2024 | 0.5011 | 0.5260 | 0.4962 | 0.4962 | 6,176,824 | -0.01(-1.02%) |
Mar 12, 2024 | 0.5371 | 0.5423 | 0.4901 | 0.5013 | 6,137,525 | -0.04(-6.87%) |
Mar 11, 2024 | 0.5404 | 0.5700 | 0.5301 | 0.5383 | 3,814,243 | +0.00(+0.62%) |
Mar 08, 2024 | 0.5401 | 0.5980 | 0.5301 | 0.5350 | 5,482,192 | -0.01(-1.89%) |
Mar 07, 2024 | 0.5174 | 0.5590 | 0.5032 | 0.5453 | 5,277,002 | +0.03(+5.09%) |
Mar 06, 2024 | 0.5000 | 0.5291 | 0.4852 | 0.5189 | 5,915,101 | +0.03(+5.90%) |
Mar 05, 2024 | 0.5221 | 0.5300 | 0.4899 | 0.4900 | 7,513,679 | -0.04(-6.86%) |
Mar 04, 2024 | 0.5500 | 0.5589 | 0.5094 | 0.5261 | 6,986,485 | -0.02(-3.34%) |
Mar 01, 2024 | 0.5500 | 0.5890 | 0.5426 | 0.5443 | 9,184,788 | -0.03(-4.51%) |
Feb 29, 2024 | 0.6200 | 0.6500 | 0.5700 | 0.5700 | 7,338,923 | -0.04(-7.24%) |
Feb 28, 2024 | 0.6737 | 0.6748 | 0.6134 | 0.6145 | 5,856,043 | -0.05(-7.26%) |
Feb 27, 2024 | 0.6400 | 0.6871 | 0.6212 | 0.6626 | 6,553,210 | +0.02(+3.14%) |
Feb 26, 2024 | 0.5784 | 0.6539 | 0.5650 | 0.6424 | 10,141,356 | +0.08(+13.68%) |
Feb 23, 2024 | 0.6189 | 0.6189 | 0.5651 | 0.5651 | 5,696,450 | -0.03(-5.83%) |
Feb 22, 2024 | 0.6700 | 0.6717 | 0.5737 | 0.6001 | 12,749,204 | -0.07(-10.47%) |
Feb 21, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6703 | 9,512,470 | -0.05(-6.38%) |
Feb 20, 2024 | 0.7600 | 0.7611 | 0.6969 | 0.7160 | 7,206,885 | -0.06(-7.93%) |
Feb 16, 2024 | 0.8197 | 0.8260 | 0.7435 | 0.7777 | 6,056,402 | -0.03(-3.90%) |
Feb 15, 2024 | 0.7600 | 0.8257 | 0.7276 | 0.8093 | 10,385,838 | +0.05(+6.33%) |
Feb 14, 2024 | 0.7452 | 0.7991 | 0.7105 | 0.7611 | 9,322,966 | +0.02(+3.06%) |
Feb 13, 2024 | 0.7100 | 0.7773 | 0.6928 | 0.7385 | 12,106,457 | -0.03(-4.08%) |
Feb 12, 2024 | 0.6299 | 0.7812 | 0.6000 | 0.7699 | 17,666,302 | +0.15(+23.76%) |
Feb 09, 2024 | 0.6500 | 0.6752 | 0.5922 | 0.6221 | 10,088,871 | -0.01(-1.27%) |
Feb 08, 2024 | 0.6800 | 0.6900 | 0.5400 | 0.6301 | 16,279,798 | -0.09(-13.05%) |
Feb 07, 2024 | 0.7600 | 0.7900 | 0.7000 | 0.7247 | 10,089,106 | -0.01(-1.31%) |
Feb 06, 2024 | 0.6667 | 0.7400 | 0.6519 | 0.7343 | 7,015,514 | +0.08(+11.73%) |
Feb 05, 2024 | 0.7260 | 0.7302 | 0.6535 | 0.6572 | 7,626,619 | -0.04(-5.26%) |
Feb 02, 2024 | 0.7390 | 0.7400 | 0.6700 | 0.6937 | 6,414,027 | -0.03(-4.66%) |
Feb 01, 2024 | 0.7439 | 0.7900 | 0.7010 | 0.7276 | 5,061,473 | -0.00(-0.48%) |
Jan 31, 2024 | 0.7376 | 0.7969 | 0.7300 | 0.7311 | 6,072,921 | -0.01(-1.61%) |
Jan 30, 2024 | 0.7622 | 0.7699 | 0.7391 | 0.7431 | 4,828,218 | -0.03(-3.72%) |
Jan 29, 2024 | 0.7500 | 0.7799 | 0.7271 | 0.7718 | 5,857,701 | +0.02(+3.17%) |
Jan 26, 2024 | 0.7416 | 0.7590 | 0.7201 | 0.7481 | 2,562,833 | +0.01(+0.88%) |
Jan 25, 2024 | 0.7135 | 0.7600 | 0.6853 | 0.7416 | 8,115,758 | +0.04(+6.00%) |
Jan 24, 2024 | 0.7000 | 0.7288 | 0.6711 | 0.6996 | 3,859,369 | -0.00(-0.34%) |
Jan 23, 2024 | 0.7500 | 0.7500 | 0.6901 | 0.7020 | 2,970,058 | -0.02(-2.82%) |
Jan 22, 2024 | 0.7232 | 0.7543 | 0.7017 | 0.7224 | 4,778,790 | +0.01(+1.66%) |
Jan 19, 2024 | 0.6764 | 0.7321 | 0.6430 | 0.7106 | 8,214,392 | +0.04(+6.06%) |
Jan 18, 2024 | 0.6400 | 0.6742 | 0.6151 | 0.6700 | 4,464,500 | +0.03(+5.13%) |
Jan 17, 2024 | 0.6611 | 0.6746 | 0.6251 | 0.6373 | 5,222,300 | -0.03(-3.96%) |
Jan 16, 2024 | 0.6944 | 0.7066 | 0.6584 | 0.6636 | 4,858,808 | -0.04(-6.28%) |
Jan 12, 2024 | 0.7100 | 0.7386 | 0.7000 | 0.7081 | 5,081,877 | -0.00(-0.13%) |
Jan 11, 2024 | 0.7264 | 0.7450 | 0.6850 | 0.7090 | 12,294,749 | -0.02(-2.17%) |
Jan 10, 2024 | 0.8300 | 0.8300 | 0.7200 | 0.7247 | 7,893,245 | -0.09(-11.50%) |
Jan 09, 2024 | 0.8207 | 0.8427 | 0.7979 | 0.8189 | 3,843,051 | -0.02(-2.93%) |
Jan 08, 2024 | 0.8100 | 0.8516 | 0.7879 | 0.8436 | 4,263,824 | +0.05(+5.98%) |
Jan 05, 2024 | 0.8520 | 0.8532 | 0.7907 | 0.7960 | 5,402,994 | -0.06(-6.64%) |
Jan 04, 2024 | 0.8497 | 0.8693 | 0.8301 | 0.8526 | 3,842,434 | +0.02(+2.06%) |
Jan 03, 2024 | 0.9052 | 0.9300 | 0.8300 | 0.8354 | 8,743,341 | -0.07(-8.04%) |
Jan 02, 2024 | 0.9049 | 0.9595 | 0.8900 | 0.9084 | 8,512,519 | -0.01(-0.56%) |
Dec 29, 2023 | 0.9100 | 0.9441 | 0.8820 | 0.9135 | 6,068,620 | -0.01(-1.53%) |
Dec 28, 2023 | 0.9099 | 0.9672 | 0.8900 | 0.9277 | 6,076,730 | +0.03(+2.88%) |
Dec 27, 2023 | 0.9300 | 0.9399 | 0.8850 | 0.9017 | 3,055,873 | -0.02(-2.23%) |
Dec 26, 2023 | 0.8844 | 0.9386 | 0.8724 | 0.9223 | 4,917,848 | +0.04(+4.60%) |
Dec 22, 2023 | 0.8600 | 0.9244 | 0.8400 | 0.8817 | 6,017,232 | +0.03(+3.49%) |
Dec 21, 2023 | 0.9259 | 0.9259 | 0.8351 | 0.8520 | 6,341,994 | -0.03(-3.46%) |
Dec 20, 2023 | 0.9200 | 0.9600 | 0.8767 | 0.8825 | 6,456,687 | -0.07(-7.45%) |
Dec 19, 2023 | 0.8800 | 0.9689 | 0.8700 | 0.9535 | 8,156,357 | +0.09(+10.49%) |
Dec 18, 2023 | 0.9419 | 0.9500 | 0.8539 | 0.8630 | 7,214,342 | -0.09(-9.22%) |
Dec 15, 2023 | 0.9765 | 1.010 | 0.9214 | 0.9507 | 9,065,563 | +0.00(+0.04%) |
Dec 14, 2023 | 0.8900 | 1.020 | 0.8850 | 0.9503 | 7,662,916 | +0.08(+8.69%) |
Dec 13, 2023 | 0.8500 | 0.8814 | 0.8039 | 0.8743 | 4,397,789 | +0.02(+2.86%) |
Dec 12, 2023 | 0.8323 | 0.8660 | 0.8016 | 0.8500 | 3,619,351 | +0.02(+2.41%) |
Dec 11, 2023 | 0.8703 | 0.8750 | 0.7783 | 0.8300 | 7,917,489 | -0.04(-4.97%) |
Dec 08, 2023 | 0.8497 | 0.8859 | 0.8450 | 0.8734 | 3,593,295 | +0.03(+3.17%) |
Dec 07, 2023 | 0.9400 | 0.9404 | 0.8403 | 0.8466 | 3,271,856 | -0.09(-9.94%) |
Dec 06, 2023 | 0.9700 | 0.9700 | 0.9300 | 0.9400 | 2,407,073 | -0.01(-1.07%) |
Dec 05, 2023 | 0.9500 | 0.9786 | 0.9122 | 0.9502 | 4,180,666 | -0.02(-2.41%) |
Dec 04, 2023 | 0.8925 | 0.9988 | 0.8900 | 0.9737 | 5,509,550 | +0.08(+9.10%) |
Dec 01, 2023 | 0.8613 | 0.9243 | 0.8418 | 0.8925 | 2,382,142 | +0.03(+3.72%) |
Nov 30, 2023 | 0.9108 | 0.9169 | 0.8544 | 0.8605 | 1,447,795 | -0.04(-3.92%) |
Nov 29, 2023 | 0.9000 | 0.9365 | 0.8508 | 0.8956 | 2,945,145 | +0.03(+2.88%) |
Nov 28, 2023 | 0.9152 | 0.9200 | 0.8500 | 0.8705 | 1,541,542 | -0.04(-4.22%) |
Nov 27, 2023 | 0.9153 | 0.9300 | 0.8871 | 0.9089 | 3,754,272 | -0.02(-2.24%) |
Nov 24, 2023 | 0.8799 | 0.9385 | 0.8676 | 0.9297 | 3,533,187 | +0.05(+5.77%) |
Nov 22, 2023 | 0.8610 | 0.8800 | 0.8481 | 0.8790 | 5,378,383 | +0.02(+1.82%) |
Nov 21, 2023 | 0.8799 | 0.8870 | 0.8313 | 0.8633 | 2,798,681 | -0.04(-4.73%) |
Nov 20, 2023 | 0.8563 | 0.9294 | 0.8401 | 0.9062 | 3,575,908 | +0.06(+6.60%) |
Nov 17, 2023 | 0.7900 | 0.8711 | 0.7701 | 0.8501 | 4,645,535 | +0.09(+11.44%) |
Nov 16, 2023 | 0.8621 | 0.8621 | 0.7500 | 0.7628 | 3,664,010 | -0.07(-8.53%) |
Nov 15, 2023 | 0.8500 | 0.8849 | 0.8338 | 0.8339 | 4,003,658 | -0.01(-0.86%) |
Nov 14, 2023 | 0.8400 | 0.8790 | 0.8050 | 0.8411 | 4,613,833 | +0.02(+2.09%) |
Nov 13, 2023 | 0.7300 | 0.8643 | 0.7265 | 0.8239 | 6,524,962 | +0.09(+12.85%) |
Nov 10, 2023 | 0.7213 | 0.7553 | 0.7104 | 0.7301 | 3,432,837 | +0.02(+2.80%) |
Nov 09, 2023 | 0.8800 | 0.8900 | 0.7101 | 0.7102 | 5,413,361 | -0.20(-21.96%) |
Nov 08, 2023 | 0.9111 | 0.9296 | 0.8800 | 0.9101 | 2,327,236 | -0.00(-0.10%) |
Nov 07, 2023 | 0.8950 | 0.9200 | 0.8611 | 0.9110 | 1,689,281 | +0.02(+2.60%) |
Nov 06, 2023 | 0.9600 | 0.9776 | 0.8810 | 0.8879 | 5,976,961 | -0.04(-4.71%) |
Nov 03, 2023 | 0.8800 | 0.9583 | 0.8750 | 0.9318 | 7,695,867 | +0.04(+5.00%) |
Nov 02, 2023 | 0.8600 | 0.8905 | 0.8500 | 0.8874 | 4,312,171 | +0.07(+8.22%) |