Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.6530 | 0.7000 | 0.6502 | 0.6990 | 53,353 | +0.02(+2.21%) |
May 23, 2024 | 0.6800 | 0.7200 | 0.6800 | 0.6839 | 32,808 | -0.02(-2.30%) |
May 22, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.7000 | 16,643 | +0.00(+0.00%) |
May 21, 2024 | 0.6830 | 0.7200 | 0.6801 | 0.7000 | 38,387 | +0.02(+2.59%) |
May 20, 2024 | 0.7050 | 0.7195 | 0.6800 | 0.6823 | 27,613 | -0.01(-1.40%) |
May 17, 2024 | 0.7300 | 0.7700 | 0.6603 | 0.6920 | 78,339 | -0.01(-1.16%) |
May 16, 2024 | 0.7230 | 0.7499 | 0.7000 | 0.7001 | 52,008 | -0.03(-4.75%) |
May 15, 2024 | 0.7800 | 0.7800 | 0.7106 | 0.7350 | 56,809 | -0.01(-1.87%) |
May 14, 2024 | 0.7100 | 0.7742 | 0.7100 | 0.7490 | 249,260 | +0.05(+7.05%) |
May 13, 2024 | 0.6546 | 0.7000 | 0.6512 | 0.6997 | 38,867 | +0.01(+1.41%) |
May 10, 2024 | 0.6900 | 0.6975 | 0.6502 | 0.6900 | 40,805 | +0.01(+1.47%) |
May 09, 2024 | 0.7000 | 0.7000 | 0.6502 | 0.6800 | 21,389 | +0.02(+3.06%) |
May 08, 2024 | 0.6597 | 0.6700 | 0.6502 | 0.6598 | 42,591 | -0.01(-1.52%) |
May 07, 2024 | 0.7100 | 0.7150 | 0.6542 | 0.6700 | 43,515 | -0.00(-0.56%) |
May 06, 2024 | 0.6625 | 0.6800 | 0.6500 | 0.6738 | 29,226 | -0.01(-0.91%) |
May 03, 2024 | 0.7000 | 0.7000 | 0.6675 | 0.6800 | 63,901 | +0.00(+0.64%) |
May 02, 2024 | 0.6800 | 0.6950 | 0.6500 | 0.6757 | 37,435 | +0.01(+0.87%) |
May 01, 2024 | 0.6610 | 0.6722 | 0.6510 | 0.6699 | 21,930 | -0.01(-2.16%) |
Apr 30, 2024 | 0.6976 | 0.7200 | 0.6502 | 0.6847 | 92,152 | -0.02(-3.41%) |
Apr 29, 2024 | 0.6710 | 0.7196 | 0.6450 | 0.7089 | 228,041 | +0.06(+9.06%) |
Apr 26, 2024 | 0.5050 | 0.6900 | 0.5050 | 0.6500 | 473,548 | +0.13(+25.75%) |
Apr 25, 2024 | 0.4960 | 0.5319 | 0.4960 | 0.5169 | 52,286 | +0.01(+1.35%) |
Apr 24, 2024 | 0.5131 | 0.5264 | 0.5005 | 0.5100 | 78,256 | -0.02(-3.59%) |
Apr 23, 2024 | 0.5060 | 0.5454 | 0.4900 | 0.5290 | 154,343 | +0.04(+7.74%) |
Apr 22, 2024 | 0.4700 | 0.5079 | 0.4677 | 0.4910 | 133,439 | +0.01(+1.49%) |
Apr 19, 2024 | 0.6100 | 0.6200 | 0.4800 | 0.4838 | 680,275 | -0.12(-20.39%) |
Apr 18, 2024 | 0.6275 | 0.6400 | 0.6050 | 0.6077 | 76,973 | -0.02(-3.54%) |
Apr 17, 2024 | 0.6400 | 0.6600 | 0.6300 | 0.6300 | 56,033 | -0.01(-1.95%) |
Apr 16, 2024 | 0.6600 | 0.6700 | 0.6370 | 0.6425 | 56,858 | -0.01(-1.15%) |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 153,872 | -0.06(-7.83%) |
Apr 12, 2024 | 0.7257 | 0.7257 | 0.6750 | 0.7052 | 116,387 | -0.02(-3.16%) |
Apr 11, 2024 | 0.6909 | 0.7300 | 0.6800 | 0.7282 | 118,307 | +0.04(+5.35%) |
Apr 10, 2024 | 0.6900 | 0.7250 | 0.6731 | 0.6912 | 66,549 | +0.00(+0.16%) |
Apr 09, 2024 | 0.6900 | 0.6901 | 0.6664 | 0.6901 | 54,274 | -0.01(-1.09%) |
Apr 08, 2024 | 0.6985 | 0.7173 | 0.6830 | 0.6977 | 45,399 | +0.00(+0.69%) |
Apr 05, 2024 | 0.6799 | 0.7091 | 0.6799 | 0.6929 | 52,233 | +0.00(+0.42%) |
Apr 04, 2024 | 0.7100 | 0.7100 | 0.6850 | 0.6900 | 39,686 | -0.01(-0.72%) |
Apr 03, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6950 | 119,649 | -0.02(-2.11%) |
Apr 02, 2024 | 0.7050 | 0.7193 | 0.6800 | 0.7100 | 35,675 | +0.01(+1.43%) |
Apr 01, 2024 | 0.7172 | 0.7280 | 0.6829 | 0.7000 | 93,509 | -0.01(-1.41%) |
Mar 28, 2024 | 0.6985 | 0.7350 | 0.6900 | 0.7100 | 175,528 | +0.00(+0.03%) |
Mar 27, 2024 | 0.6700 | 0.7100 | 0.6426 | 0.7098 | 145,872 | +0.04(+6.43%) |
Mar 26, 2024 | 0.6590 | 0.6800 | 0.6450 | 0.6669 | 105,357 | +0.01(+1.20%) |
Mar 25, 2024 | 0.6300 | 0.6663 | 0.6290 | 0.6590 | 121,034 | +0.03(+4.11%) |
Mar 22, 2024 | 0.6400 | 0.6400 | 0.6100 | 0.6330 | 177,056 | +0.01(+1.93%) |
Mar 21, 2024 | 0.6800 | 0.7900 | 0.6152 | 0.6210 | 1,100,783 | -0.05(-7.78%) |
Mar 20, 2024 | 0.6636 | 0.7000 | 0.6635 | 0.6734 | 111,003 | -0.00(-0.38%) |
Mar 19, 2024 | 0.7100 | 0.7570 | 0.6600 | 0.6760 | 1,410,350 | -0.02(-3.51%) |
Mar 18, 2024 | 0.7900 | 0.8600 | 0.6861 | 0.7006 | 854,964 | -0.04(-5.34%) |
Mar 15, 2024 | 0.7300 | 0.8411 | 0.7140 | 0.7401 | 865,260 | +0.02(+2.56%) |
Mar 14, 2024 | 0.7700 | 0.7700 | 0.7070 | 0.7216 | 133,970 | -0.04(-5.30%) |
Mar 13, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7620 | 77,031 | -0.02(-2.93%) |
Mar 12, 2024 | 0.7800 | 0.7852 | 0.7630 | 0.7850 | 42,328 | -0.00(-0.03%) |
Mar 11, 2024 | 0.8000 | 0.7990 | 0.7615 | 0.7852 | 86,370 | +0.02(+2.51%) |
Mar 08, 2024 | 0.7749 | 0.7850 | 0.7603 | 0.7660 | 56,422 | -0.01(-0.91%) |
Mar 07, 2024 | 0.7700 | 0.8000 | 0.7600 | 0.7730 | 71,128 | +0.01(+1.44%) |
Mar 06, 2024 | 0.7849 | 0.7849 | 0.7500 | 0.7620 | 48,387 | -0.02(-2.93%) |
Mar 05, 2024 | 0.7800 | 0.7851 | 0.7600 | 0.7850 | 154,592 | -0.00(-0.62%) |
Mar 04, 2024 | 0.8050 | 0.8145 | 0.7702 | 0.7899 | 71,863 | +0.00(+0.56%) |
Mar 01, 2024 | 0.7600 | 0.7999 | 0.7501 | 0.7855 | 469,406 | +0.01(+1.35%) |
Feb 29, 2024 | 0.7869 | 0.8200 | 0.7500 | 0.7750 | 260,274 | -0.00(-0.36%) |
Feb 28, 2024 | 0.7800 | 0.7899 | 0.7500 | 0.7778 | 124,599 | +0.02(+2.67%) |
Feb 27, 2024 | 0.7700 | 0.7900 | 0.7457 | 0.7576 | 211,177 | -0.01(-1.61%) |
Feb 26, 2024 | 0.7800 | 0.8100 | 0.7378 | 0.7700 | 299,606 | +0.01(+0.67%) |
Feb 23, 2024 | 0.7700 | 0.7998 | 0.7551 | 0.7649 | 158,511 | -0.01(-0.66%) |
Feb 22, 2024 | 0.8100 | 0.8199 | 0.6855 | 0.7700 | 691,769 | -0.04(-4.58%) |
Feb 21, 2024 | 0.8000 | 0.8799 | 0.7650 | 0.8070 | 798,364 | -0.03(-3.12%) |
Feb 20, 2024 | 0.8280 | 0.8700 | 0.8100 | 0.8330 | 328,008 | +0.00(+0.36%) |
Feb 16, 2024 | 0.8100 | 0.8500 | 0.7920 | 0.8300 | 176,694 | +0.01(+1.47%) |
Feb 15, 2024 | 0.8200 | 0.8374 | 0.8000 | 0.8180 | 204,906 | +0.01(+0.99%) |
Feb 14, 2024 | 0.7836 | 0.8299 | 0.7820 | 0.8100 | 153,419 | +0.03(+4.17%) |
Feb 13, 2024 | 0.7900 | 0.7999 | 0.7575 | 0.7776 | 134,715 | -0.01(-1.23%) |
Feb 12, 2024 | 0.7875 | 0.8300 | 0.7651 | 0.7873 | 214,556 | +0.01(+0.94%) |
Feb 09, 2024 | 0.7900 | 0.8200 | 0.7600 | 0.7800 | 535,686 | -0.01(-1.27%) |
Feb 08, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.7900 | 312,852 | -0.02(-2.66%) |
Feb 07, 2024 | 0.9510 | 0.9700 | 0.8000 | 0.8116 | 875,555 | -0.14(-14.56%) |
Feb 06, 2024 | 1.150 | 1.160 | 0.9340 | 0.9499 | 1,903,278 | -0.17(-15.19%) |
Feb 05, 2024 | 1.080 | 1.180 | 1.030 | 1.120 | 375,143 | +0.05(+4.19%) |
Feb 02, 2024 | 1.080 | 1.100 | 1.020 | 1.075 | 200,755 | +0.01(+0.66%) |
Feb 01, 2024 | 1.050 | 1.090 | 1.030 | 1.068 | 169,972 | +0.00(+0.38%) |
Jan 31, 2024 | 1.040 | 1.080 | 1.040 | 1.064 | 126,840 | +0.01(+1.33%) |
Jan 30, 2024 | 1.100 | 1.120 | 1.010 | 1.050 | 220,112 | -0.09(-7.89%) |
Jan 29, 2024 | 1.030 | 1.140 | 1.030 | 1.140 | 226,717 | +0.09(+8.57%) |
Jan 26, 2024 | 1.030 | 1.080 | 1.010 | 1.050 | 185,653 | -0.00(-0.47%) |
Jan 25, 2024 | 1.090 | 1.120 | 1.000 | 1.055 | 322,368 | -0.07(-6.64%) |
Jan 24, 2024 | 1.050 | 1.240 | 1.030 | 1.130 | 669,839 | +0.08(+7.62%) |
Jan 23, 2024 | 1.010 | 1.200 | 0.9800 | 1.050 | 592,721 | +0.04(+3.96%) |
Jan 22, 2024 | 1.060 | 1.090 | 1.000 | 1.010 | 146,885 | -0.07(-6.48%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.050 | 1.080 | 38,776 | +0.02(+1.89%) |
Jan 18, 2024 | 1.140 | 1.200 | 1.050 | 1.060 | 111,377 | -0.03(-2.75%) |
Jan 17, 2024 | 1.100 | 1.139 | 1.060 | 1.090 | 47,635 | -0.03(-2.68%) |
Jan 16, 2024 | 1.130 | 1.143 | 1.080 | 1.120 | 60,788 | -0.05(-4.27%) |
Jan 12, 2024 | 1.160 | 1.170 | 1.100 | 1.170 | 54,914 | +0.00(+0.00%) |
Jan 11, 2024 | 1.200 | 1.240 | 1.020 | 1.170 | 161,155 | -0.06(-4.88%) |
Jan 10, 2024 | 1.280 | 1.282 | 1.190 | 1.230 | 64,392 | -0.05(-3.91%) |
Jan 09, 2024 | 1.290 | 1.300 | 1.190 | 1.280 | 194,926 | +0.00(+0.00%) |
Jan 08, 2024 | 1.280 | 1.340 | 1.200 | 1.280 | 89,250 | +0.09(+7.56%) |
Jan 05, 2024 | 1.240 | 1.255 | 1.180 | 1.190 | 46,180 | -0.08(-6.30%) |
Jan 04, 2024 | 1.270 | 1.320 | 1.220 | 1.270 | 142,416 | +0.02(+1.60%) |
Jan 03, 2024 | 1.320 | 1.374 | 1.160 | 1.250 | 211,977 | -0.12(-8.76%) |
Jan 02, 2024 | 1.390 | 1.500 | 1.350 | 1.370 | 212,513 | -0.04(-2.84%) |
Dec 29, 2023 | 1.440 | 1.490 | 1.380 | 1.410 | 171,376 | -0.08(-5.37%) |
Dec 28, 2023 | 1.510 | 1.650 | 1.395 | 1.490 | 520,238 | -0.04(-2.61%) |
Dec 27, 2023 | 1.450 | 1.550 | 1.364 | 1.530 | 332,437 | +0.14(+10.07%) |
Dec 26, 2023 | 1.400 | 1.459 | 1.350 | 1.390 | 110,342 | +0.00(+0.00%) |
Dec 22, 2023 | 1.390 | 1.530 | 1.320 | 1.390 | 296,970 | -0.02(-1.42%) |
Dec 21, 2023 | 1.280 | 1.478 | 1.270 | 1.410 | 391,837 | +0.13(+10.16%) |
Dec 20, 2023 | 1.390 | 1.430 | 1.220 | 1.280 | 771,407 | -0.18(-12.33%) |
Dec 19, 2023 | 1.200 | 1.530 | 1.143 | 1.460 | 1,285,457 | +0.31(+26.96%) |
Dec 18, 2023 | 1.170 | 1.241 | 1.100 | 1.150 | 860,080 | +0.09(+8.49%) |
Dec 15, 2023 | 1.050 | 1.080 | 1.040 | 1.060 | 84,032 | +0.01(+0.95%) |
Dec 14, 2023 | 1.030 | 1.160 | 1.030 | 1.050 | 146,065 | +0.00(+0.00%) |
Dec 13, 2023 | 1.060 | 1.080 | 1.005 | 1.050 | 160,434 | -0.01(-0.94%) |
Dec 12, 2023 | 1.080 | 1.080 | 1.048 | 1.060 | 36,855 | -0.01(-0.93%) |
Dec 11, 2023 | 1.060 | 1.080 | 1.020 | 1.070 | 171,259 | +0.02(+1.90%) |
Dec 08, 2023 | 1.140 | 1.140 | 1.020 | 1.050 | 302,069 | -0.09(-7.89%) |
Dec 07, 2023 | 1.050 | 1.200 | 1.040 | 1.140 | 694,322 | +0.12(+11.76%) |
Dec 06, 2023 | 1.030 | 1.050 | 1.020 | 1.020 | 101,983 | -0.03(-2.86%) |
Dec 05, 2023 | 1.060 | 1.080 | 1.020 | 1.050 | 153,572 | -0.01(-0.94%) |
Dec 04, 2023 | 1.120 | 1.146 | 1.040 | 1.060 | 226,851 | -0.07(-6.19%) |
Dec 01, 2023 | 1.050 | 1.440 | 1.030 | 1.130 | 3,287,680 | +0.09(+8.65%) |
Nov 30, 2023 | 1.020 | 1.070 | 1.020 | 1.040 | 125,489 | +0.02(+1.96%) |
Nov 29, 2023 | 1.090 | 1.090 | 1.020 | 1.020 | 89,359 | -0.05(-4.67%) |
Nov 28, 2023 | 1.060 | 1.085 | 1.020 | 1.070 | 88,126 | +0.01(+0.94%) |
Nov 27, 2023 | 1.080 | 1.090 | 1.030 | 1.060 | 121,975 | -0.03(-2.75%) |
Nov 24, 2023 | 1.030 | 1.100 | 1.010 | 1.090 | 105,979 | +0.06(+5.31%) |
Nov 22, 2023 | 1.030 | 1.060 | 1.000 | 1.035 | 75,120 | +0.00(+0.49%) |
Nov 21, 2023 | 1.040 | 1.100 | 0.9700 | 1.030 | 568,097 | -0.07(-6.36%) |
Nov 20, 2023 | 1.100 | 1.110 | 1.040 | 1.100 | 138,097 | +0.02(+1.85%) |
Nov 17, 2023 | 1.150 | 1.150 | 1.070 | 1.080 | 67,684 | +0.00(+0.00%) |
Nov 16, 2023 | 1.090 | 1.130 | 1.060 | 1.080 | 106,597 | -0.02(-1.82%) |
Nov 15, 2023 | 1.040 | 1.146 | 1.010 | 1.100 | 130,228 | +0.10(+10.00%) |
Nov 14, 2023 | 1.060 | 1.100 | 0.9800 | 1.000 | 289,623 | -0.04(-3.85%) |
Nov 13, 2023 | 1.050 | 1.060 | 1.030 | 1.040 | 47,717 | -0.01(-0.95%) |
Nov 10, 2023 | 1.120 | 1.120 | 1.031 | 1.050 | 59,272 | -0.04(-3.67%) |
Nov 09, 2023 | 1.170 | 1.170 | 1.060 | 1.090 | 153,156 | -0.07(-6.03%) |
Nov 08, 2023 | 1.130 | 1.180 | 1.100 | 1.160 | 172,812 | +0.07(+6.42%) |
Nov 07, 2023 | 1.130 | 1.130 | 1.060 | 1.090 | 46,890 | +0.02(+1.87%) |
Nov 06, 2023 | 1.150 | 1.160 | 1.070 | 1.070 | 103,047 | -0.08(-6.96%) |
Nov 03, 2023 | 1.050 | 1.160 | 1.050 | 1.150 | 228,868 | +0.10(+10.05%) |
Nov 02, 2023 | 1.030 | 1.050 | 1.030 | 1.045 | 72,584 | +0.02(+2.45%) |