Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 1.020 | 1.020 | 0.9800 | 1.000 | 123,292 | -0.02(-1.96%) |
May 22, 2024 | 1.070 | 1.090 | 1.010 | 1.020 | 60,497 | -0.03(-2.86%) |
May 21, 2024 | 1.100 | 1.220 | 1.050 | 1.050 | 254,926 | -0.11(-9.48%) |
May 20, 2024 | 1.030 | 1.169 | 1.000 | 1.160 | 171,751 | +0.17(+17.17%) |
May 17, 2024 | 0.9100 | 0.9998 | 0.9091 | 0.9900 | 183,043 | +0.07(+7.94%) |
May 16, 2024 | 0.9009 | 0.9200 | 0.9009 | 0.9172 | 67,003 | -0.01(-0.64%) |
May 15, 2024 | 0.9485 | 0.9485 | 0.9004 | 0.9231 | 117,887 | -0.03(-2.68%) |
May 14, 2024 | 0.9310 | 0.9600 | 0.9000 | 0.9485 | 59,447 | -0.00(-0.07%) |
May 13, 2024 | 0.9595 | 0.9595 | 0.9200 | 0.9492 | 50,832 | -0.01(-1.07%) |
May 10, 2024 | 0.9500 | 0.9824 | 0.9473 | 0.9595 | 45,089 | -0.01(-1.51%) |
May 09, 2024 | 0.9600 | 0.9887 | 0.9502 | 0.9742 | 48,956 | -0.01(-1.47%) |
May 08, 2024 | 0.9611 | 1.000 | 0.9500 | 0.9887 | 42,722 | +0.00(+0.43%) |
May 07, 2024 | 1.010 | 1.010 | 0.9629 | 0.9845 | 17,340 | -0.00(-0.09%) |
May 06, 2024 | 0.9800 | 1.000 | 0.9501 | 0.9854 | 48,229 | -0.00(-0.32%) |
May 03, 2024 | 0.9900 | 1.020 | 0.9700 | 0.9886 | 86,685 | -0.03(-3.08%) |
May 02, 2024 | 1.050 | 1.050 | 0.9600 | 1.020 | 151,512 | +0.01(+0.99%) |
May 01, 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 56,252 | -0.01(-0.98%) |
Apr 30, 2024 | 0.9200 | 1.058 | 0.8876 | 1.020 | 316,014 | +0.10(+10.87%) |
Apr 29, 2024 | 0.8700 | 0.9300 | 0.8700 | 0.9200 | 47,695 | +0.04(+4.55%) |
Apr 26, 2024 | 0.9000 | 0.9400 | 0.8656 | 0.8800 | 96,211 | -0.03(-2.98%) |
Apr 25, 2024 | 0.8800 | 0.9424 | 0.8400 | 0.9070 | 182,055 | +0.03(+3.07%) |
Apr 24, 2024 | 0.8700 | 0.9199 | 0.8400 | 0.8800 | 185,531 | +0.01(+0.74%) |
Apr 23, 2024 | 0.9600 | 0.9699 | 0.8223 | 0.8735 | 287,203 | -0.10(-9.94%) |
Apr 22, 2024 | 1.090 | 1.127 | 0.9400 | 0.9699 | 109,666 | -0.17(-14.92%) |
Apr 19, 2024 | 1.110 | 1.160 | 1.090 | 1.140 | 111,810 | +0.01(+0.88%) |
Apr 18, 2024 | 1.200 | 1.229 | 1.110 | 1.130 | 72,251 | -0.02(-1.74%) |
Apr 17, 2024 | 1.220 | 1.220 | 1.120 | 1.150 | 115,309 | -0.09(-7.26%) |
Apr 16, 2024 | 1.190 | 1.240 | 1.130 | 1.240 | 246,322 | +0.13(+11.71%) |
Apr 15, 2024 | 1.150 | 1.160 | 1.080 | 1.110 | 66,287 | -0.04(-3.48%) |
Apr 12, 2024 | 1.110 | 1.360 | 1.110 | 1.150 | 314,897 | +0.05(+4.55%) |
Apr 11, 2024 | 1.200 | 1.260 | 1.100 | 1.100 | 216,215 | -0.11(-9.09%) |
Apr 10, 2024 | 1.270 | 1.270 | 1.125 | 1.210 | 195,039 | -0.11(-8.33%) |
Apr 09, 2024 | 1.310 | 1.350 | 1.230 | 1.320 | 147,252 | +0.02(+1.54%) |
Apr 08, 2024 | 1.310 | 1.330 | 1.230 | 1.300 | 61,286 | +0.01(+0.78%) |
Apr 05, 2024 | 1.370 | 1.400 | 1.220 | 1.290 | 246,535 | -0.06(-4.80%) |
Apr 04, 2024 | 1.380 | 1.400 | 1.320 | 1.355 | 113,570 | -0.04(-3.21%) |
Apr 03, 2024 | 1.400 | 1.430 | 1.310 | 1.400 | 162,365 | +0.08(+6.06%) |
Apr 02, 2024 | 1.430 | 1.500 | 1.190 | 1.320 | 305,417 | -0.08(-5.71%) |
Apr 01, 2024 | 1.210 | 1.450 | 1.170 | 1.400 | 255,151 | +0.19(+15.70%) |
Mar 28, 2024 | 1.150 | 1.210 | 1.140 | 1.210 | 38,225 | +0.03(+2.54%) |
Mar 27, 2024 | 1.210 | 1.230 | 1.161 | 1.180 | 19,684 | -0.04(-3.28%) |
Mar 26, 2024 | 1.210 | 1.300 | 1.110 | 1.220 | 132,817 | +0.01(+0.83%) |
Mar 25, 2024 | 1.340 | 1.400 | 1.190 | 1.210 | 131,852 | -0.13(-9.70%) |
Mar 22, 2024 | 1.120 | 1.430 | 1.120 | 1.340 | 181,500 | +0.24(+21.82%) |
Mar 21, 2024 | 1.280 | 1.290 | 1.040 | 1.100 | 172,777 | -0.23(-17.29%) |
Mar 20, 2024 | 1.510 | 1.519 | 1.220 | 1.330 | 178,827 | -0.17(-11.33%) |
Mar 19, 2024 | 1.520 | 1.570 | 1.440 | 1.500 | 146,110 | +0.04(+2.74%) |
Mar 18, 2024 | 1.450 | 1.630 | 1.320 | 1.460 | 306,444 | +0.14(+10.61%) |
Mar 15, 2024 | 1.390 | 1.660 | 1.270 | 1.320 | 406,008 | -0.03(-2.22%) |
Mar 14, 2024 | 1.290 | 1.390 | 1.290 | 1.350 | 201,540 | +0.08(+6.30%) |
Mar 13, 2024 | 1.190 | 1.350 | 1.130 | 1.270 | 220,962 | +0.11(+9.48%) |
Mar 12, 2024 | 1.220 | 1.220 | 1.160 | 1.160 | 48,037 | -0.02(-1.70%) |
Mar 11, 2024 | 1.160 | 1.231 | 1.130 | 1.180 | 39,942 | +0.02(+1.73%) |
Mar 08, 2024 | 1.230 | 1.250 | 1.100 | 1.160 | 55,505 | -0.03(-2.51%) |
Mar 07, 2024 | 1.100 | 1.250 | 1.100 | 1.190 | 162,352 | +0.09(+8.67%) |
Mar 06, 2024 | 0.9600 | 1.100 | 0.9411 | 1.095 | 139,052 | +0.16(+16.86%) |
Mar 05, 2024 | 0.9500 | 0.9500 | 0.9138 | 0.9370 | 71,373 | +0.04(+4.11%) |
Mar 04, 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9000 | 54,775 | +0.00(+0.00%) |
Mar 01, 2024 | 0.8800 | 0.9337 | 0.8070 | 0.9000 | 102,150 | +0.05(+5.88%) |
Feb 29, 2024 | 0.8200 | 0.8820 | 0.8100 | 0.8500 | 40,359 | +0.05(+6.25%) |
Feb 28, 2024 | 0.8300 | 0.8797 | 0.8000 | 0.8000 | 15,252 | -0.02(-2.44%) |
Feb 27, 2024 | 0.8900 | 0.8910 | 0.8000 | 0.8200 | 24,805 | -0.04(-4.76%) |
Feb 26, 2024 | 0.9100 | 0.9100 | 0.8610 | 0.8610 | 56,243 | -0.04(-4.33%) |
Feb 23, 2024 | 0.8890 | 0.9225 | 0.8745 | 0.9000 | 45,765 | +0.03(+3.85%) |
Feb 22, 2024 | 0.9200 | 0.9200 | 0.8610 | 0.8666 | 16,836 | -0.03(-3.71%) |
Feb 21, 2024 | 0.8900 | 0.9175 | 0.8700 | 0.9000 | 19,772 | +0.03(+3.66%) |
Feb 20, 2024 | 0.9600 | 0.9600 | 0.8610 | 0.8682 | 42,937 | -0.07(-7.10%) |
Feb 16, 2024 | 0.8610 | 0.9500 | 0.8610 | 0.9346 | 49,944 | +0.05(+6.20%) |
Feb 15, 2024 | 0.9600 | 0.9700 | 0.8610 | 0.8800 | 26,200 | -0.04(-4.35%) |
Feb 14, 2024 | 0.9400 | 0.9500 | 0.8610 | 0.9200 | 19,795 | +0.02(+2.22%) |
Feb 13, 2024 | 0.9900 | 0.9900 | 0.8500 | 0.9000 | 124,290 | -0.06(-6.11%) |
Feb 12, 2024 | 0.9333 | 0.9700 | 0.9330 | 0.9586 | 135,799 | +0.12(+14.12%) |
Feb 09, 2024 | 0.9000 | 0.9600 | 0.8000 | 0.8400 | 126,765 | +0.02(+2.40%) |
Feb 08, 2024 | 0.7499 | 0.9900 | 0.7200 | 0.8203 | 217,934 | +0.19(+30.21%) |
Feb 07, 2024 | 0.7200 | 0.7171 | 0.6200 | 0.6300 | 29,923 | -0.05(-7.75%) |
Feb 06, 2024 | 0.6500 | 0.7200 | 0.6233 | 0.6829 | 25,249 | -0.04(-5.15%) |
Feb 05, 2024 | 0.7450 | 0.7490 | 0.7200 | 0.7200 | 11,071 | +0.00(+0.00%) |
Feb 02, 2024 | 0.7400 | 0.7400 | 0.7150 | 0.7200 | 14,552 | +0.01(+1.84%) |
Feb 01, 2024 | 0.7400 | 0.7400 | 0.6875 | 0.7070 | 9,208 | -0.01(-1.12%) |
Jan 31, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7150 | 11,835 | -0.03(-3.38%) |
Jan 30, 2024 | 0.6650 | 0.7400 | 0.6650 | 0.7400 | 32,722 | +0.08(+12.10%) |
Jan 29, 2024 | 0.6740 | 0.7009 | 0.6601 | 0.6601 | 7,213 | +0.01(+0.78%) |
Jan 26, 2024 | 0.6550 | 0.6799 | 0.6550 | 0.6550 | 3,614 | +0.00(+0.74%) |
Jan 25, 2024 | 0.6300 | 0.6700 | 0.6300 | 0.6502 | 13,705 | +0.02(+3.21%) |
Jan 24, 2024 | 0.6617 | 0.6667 | 0.6300 | 0.6300 | 16,561 | -0.03(-4.59%) |
Jan 23, 2024 | 0.6550 | 0.6603 | 0.6550 | 0.6603 | 13,495 | +0.01(+1.32%) |
Jan 22, 2024 | 0.6700 | 0.6870 | 0.6500 | 0.6517 | 13,550 | -0.02(-3.16%) |
Jan 19, 2024 | 0.6700 | 0.6730 | 0.6350 | 0.6730 | 21,713 | +0.01(+1.95%) |
Jan 18, 2024 | 0.7199 | 0.7199 | 0.6600 | 0.6601 | 3,565 | +0.01(+0.76%) |
Jan 17, 2024 | 0.6550 | 0.6890 | 0.6550 | 0.6551 | 5,894 | -0.01(-1.49%) |
Jan 16, 2024 | 0.6650 | 0.6775 | 0.6650 | 0.6650 | 4,714 | +0.01(+0.76%) |
Jan 12, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6600 | 11,743 | -0.02(-3.15%) |
Jan 11, 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6815 | 21,707 | -0.01(-1.23%) |
Jan 10, 2024 | 0.7300 | 0.7400 | 0.6900 | 0.6900 | 9,475 | -0.01(-1.57%) |
Jan 09, 2024 | 0.7082 | 0.7400 | 0.6900 | 0.7010 | 6,102 | +0.01(+1.58%) |
Jan 08, 2024 | 0.7400 | 0.7400 | 0.6801 | 0.6901 | 3,417 | +0.00(+0.01%) |
Jan 05, 2024 | 0.6825 | 0.7400 | 0.6750 | 0.6900 | 5,168 | +0.01(+1.02%) |
Jan 04, 2024 | 0.6935 | 0.7001 | 0.6600 | 0.6830 | 5,007 | -0.02(-2.44%) |
Jan 03, 2024 | 0.7390 | 0.7390 | 0.6975 | 0.7001 | 8,050 | -0.00(-0.70%) |
Jan 02, 2024 | 0.7400 | 0.7400 | 0.6600 | 0.7050 | 21,605 | -0.04(-4.73%) |
Dec 29, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.7400 | 16,153 | +0.04(+5.70%) |
Dec 28, 2023 | 0.7000 | 0.7400 | 0.7000 | 0.7001 | 14,577 | -0.00(-0.31%) |
Dec 27, 2023 | 0.7350 | 0.7500 | 0.6750 | 0.7023 | 31,522 | +0.00(+0.33%) |
Dec 26, 2023 | 0.6700 | 0.7290 | 0.6700 | 0.7000 | 4,500 | +0.01(+2.19%) |
Dec 22, 2023 | 0.7300 | 0.7300 | 0.6850 | 0.6850 | 19,885 | -0.00(-0.42%) |
Dec 21, 2023 | 0.6810 | 0.7200 | 0.6750 | 0.6879 | 10,872 | -0.01(-1.73%) |
Dec 20, 2023 | 0.7200 | 0.7200 | 0.6751 | 0.7000 | 11,062 | -0.01(-1.70%) |
Dec 19, 2023 | 0.7300 | 0.7300 | 0.6600 | 0.7121 | 8,933 | +0.01(+1.73%) |
Dec 18, 2023 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | 8,138 | +0.00(+0.00%) |
Dec 15, 2023 | 0.7000 | 0.7760 | 0.6500 | 0.7000 | 17,031 | -0.03(-4.12%) |
Dec 14, 2023 | 0.7379 | 0.7701 | 0.7300 | 0.7301 | 3,878 | -0.01(-0.94%) |
Dec 13, 2023 | 0.7261 | 0.7379 | 0.7261 | 0.7370 | 2,884 | -0.00(-0.12%) |
Dec 12, 2023 | 0.7600 | 0.7800 | 0.7100 | 0.7379 | 11,381 | -0.06(-7.76%) |
Dec 11, 2023 | 0.7301 | 0.8000 | 0.7130 | 0.8000 | 11,926 | +0.02(+2.30%) |
Dec 08, 2023 | 0.8270 | 0.8270 | 0.7800 | 0.7820 | 5,477 | -0.05(-5.78%) |
Dec 07, 2023 | 0.8400 | 0.8400 | 0.7800 | 0.8300 | 4,328 | +0.05(+6.41%) |
Dec 06, 2023 | 0.7980 | 0.8459 | 0.7700 | 0.7800 | 14,979 | -0.00(-0.12%) |
Dec 05, 2023 | 0.8400 | 0.8600 | 0.7809 | 0.7809 | 26,432 | -0.05(-5.93%) |
Dec 04, 2023 | 0.8400 | 0.8600 | 0.7850 | 0.8301 | 42,197 | +0.00(+0.01%) |