Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.3818 | 0.3973 | 0.3780 | 0.3810 | 305,015 | -0.01(-2.38%) |
Jun 13, 2024 | 0.3961 | 0.4059 | 0.3870 | 0.3903 | 246,917 | -0.01(-1.44%) |
Jun 12, 2024 | 0.4000 | 0.4100 | 0.3866 | 0.3960 | 336,270 | +0.00(+0.61%) |
Jun 11, 2024 | 0.3874 | 0.4099 | 0.3851 | 0.3936 | 393,489 | +0.01(+2.50%) |
Jun 10, 2024 | 0.3859 | 0.3925 | 0.3761 | 0.3840 | 368,005 | -0.00(-0.57%) |
Jun 07, 2024 | 0.3869 | 0.3925 | 0.3800 | 0.3862 | 238,272 | -0.01(-2.20%) |
Jun 06, 2024 | 0.3795 | 0.3950 | 0.3750 | 0.3949 | 274,258 | +0.01(+3.92%) |
Jun 05, 2024 | 0.3920 | 0.3929 | 0.3780 | 0.3800 | 155,292 | +0.00(+0.00%) |
Jun 04, 2024 | 0.3950 | 0.3950 | 0.3766 | 0.3800 | 212,030 | -0.01(-2.06%) |
Jun 03, 2024 | 0.4000 | 0.4050 | 0.3800 | 0.3880 | 423,947 | -0.01(-2.02%) |
May 31, 2024 | 0.4070 | 0.4072 | 0.3900 | 0.3960 | 509,764 | -0.01(-1.49%) |
May 30, 2024 | 0.4050 | 0.4075 | 0.3980 | 0.4020 | 201,989 | +0.00(+0.50%) |
May 29, 2024 | 0.4050 | 0.4100 | 0.3926 | 0.4000 | 173,985 | -0.01(-1.91%) |
May 28, 2024 | 0.4100 | 0.4100 | 0.4000 | 0.4078 | 310,673 | -0.00(-0.54%) |
May 24, 2024 | 0.4172 | 0.4200 | 0.3926 | 0.4100 | 683,919 | -0.01(-1.73%) |
May 23, 2024 | 0.4200 | 0.4200 | 0.4000 | 0.4172 | 782,566 | +0.02(+4.38%) |
May 22, 2024 | 0.4150 | 0.4200 | 0.3900 | 0.3997 | 848,732 | -0.02(-3.92%) |
May 21, 2024 | 0.4318 | 0.4450 | 0.4150 | 0.4160 | 582,380 | -0.03(-6.31%) |
May 20, 2024 | 0.4500 | 0.4525 | 0.4200 | 0.4440 | 442,538 | +0.01(+2.07%) |
May 17, 2024 | 0.4500 | 0.4700 | 0.4300 | 0.4350 | 1,271,496 | -0.00(-0.53%) |
May 16, 2024 | 0.4098 | 0.4800 | 0.4000 | 0.4373 | 2,149,559 | +0.04(+9.08%) |
May 15, 2024 | 0.4000 | 0.4099 | 0.3700 | 0.4009 | 2,922,922 | -0.07(-14.83%) |
May 14, 2024 | 0.4790 | 0.4986 | 0.4621 | 0.4707 | 540,079 | -0.01(-1.75%) |
May 13, 2024 | 0.4689 | 0.4990 | 0.4600 | 0.4791 | 256,314 | +0.03(+6.23%) |
May 10, 2024 | 0.4700 | 0.4711 | 0.4314 | 0.4510 | 328,218 | -0.00(-0.60%) |
May 09, 2024 | 0.4625 | 0.4697 | 0.4200 | 0.4537 | 469,774 | -0.00(-0.96%) |
May 08, 2024 | 0.4973 | 0.5220 | 0.4520 | 0.4581 | 482,944 | -0.03(-6.51%) |
May 07, 2024 | 0.5200 | 0.5384 | 0.4900 | 0.4900 | 272,139 | -0.01(-2.25%) |
May 06, 2024 | 0.4710 | 0.5285 | 0.4700 | 0.5013 | 407,858 | +0.03(+7.12%) |
May 03, 2024 | 0.4772 | 0.5000 | 0.4680 | 0.4680 | 146,287 | +0.00(+0.62%) |
May 02, 2024 | 0.4680 | 0.4798 | 0.4651 | 0.4651 | 191,911 | -0.00(-0.19%) |
May 01, 2024 | 0.4656 | 0.4912 | 0.4656 | 0.4660 | 187,210 | -0.00(-0.64%) |
Apr 30, 2024 | 0.4900 | 0.5099 | 0.4600 | 0.4690 | 402,617 | -0.03(-6.16%) |
Apr 29, 2024 | 0.4924 | 0.5290 | 0.4901 | 0.4998 | 194,687 | +0.00(+0.40%) |
Apr 26, 2024 | 0.5225 | 0.5700 | 0.4900 | 0.4978 | 276,318 | -0.01(-1.91%) |
Apr 25, 2024 | 0.4874 | 0.5112 | 0.4801 | 0.5075 | 105,418 | +0.03(+5.27%) |
Apr 24, 2024 | 0.5025 | 0.5320 | 0.4660 | 0.4821 | 365,908 | -0.04(-6.93%) |
Apr 23, 2024 | 0.4900 | 0.5373 | 0.4890 | 0.5180 | 249,054 | +0.03(+5.93%) |
Apr 22, 2024 | 0.5091 | 0.5091 | 0.4691 | 0.4890 | 290,994 | -0.00(-0.20%) |
Apr 19, 2024 | 0.5000 | 0.5198 | 0.4870 | 0.4900 | 118,129 | -0.01(-2.20%) |
Apr 18, 2024 | 0.5000 | 0.5200 | 0.4970 | 0.5010 | 68,234 | -0.00(-0.24%) |
Apr 17, 2024 | 0.5100 | 0.5299 | 0.4900 | 0.5022 | 195,534 | -0.01(-1.53%) |
Apr 16, 2024 | 0.5300 | 0.5490 | 0.5010 | 0.5100 | 215,992 | -0.04(-7.27%) |
Apr 15, 2024 | 0.5619 | 0.5790 | 0.5400 | 0.5500 | 187,242 | -0.00(-0.83%) |
Apr 12, 2024 | 0.5600 | 0.5904 | 0.5500 | 0.5546 | 274,745 | +0.00(+0.64%) |
Apr 11, 2024 | 0.5670 | 0.5800 | 0.5400 | 0.5511 | 237,168 | +0.00(+0.05%) |
Apr 10, 2024 | 0.6000 | 0.6090 | 0.5200 | 0.5508 | 381,488 | -0.04(-7.49%) |
Apr 09, 2024 | 0.6160 | 0.6215 | 0.5900 | 0.5954 | 212,964 | -0.02(-3.23%) |
Apr 08, 2024 | 0.6845 | 0.6845 | 0.6100 | 0.6153 | 457,298 | -0.06(-8.98%) |
Apr 05, 2024 | 0.6200 | 0.6888 | 0.6040 | 0.6760 | 317,846 | +0.06(+9.54%) |
Apr 04, 2024 | 0.6100 | 0.6464 | 0.6000 | 0.6171 | 216,446 | +0.01(+1.03%) |
Apr 03, 2024 | 0.6700 | 0.6700 | 0.5900 | 0.6108 | 589,724 | -0.05(-7.80%) |
Apr 02, 2024 | 0.7000 | 0.7050 | 0.6550 | 0.6625 | 751,695 | -0.04(-6.32%) |
Apr 01, 2024 | 0.5600 | 0.7072 | 0.5461 | 0.7072 | 1,381,616 | +0.17(+31.45%) |
Mar 28, 2024 | 0.5000 | 0.5510 | 0.4999 | 0.5380 | 990,088 | +0.02(+2.87%) |
Mar 27, 2024 | 0.5200 | 0.5599 | 0.5184 | 0.5230 | 833,134 | -0.01(-1.69%) |
Mar 26, 2024 | 0.4760 | 0.5383 | 0.4678 | 0.5320 | 1,692,358 | +0.06(+13.89%) |
Mar 25, 2024 | 0.4700 | 0.4760 | 0.4643 | 0.4671 | 367,839 | -0.01(-1.97%) |
Mar 22, 2024 | 0.4800 | 0.5005 | 0.4710 | 0.4765 | 278,047 | -0.01(-1.14%) |
Mar 21, 2024 | 0.4810 | 0.4829 | 0.4800 | 0.4820 | 284,651 | +0.01(+1.47%) |
Mar 20, 2024 | 0.4790 | 0.4800 | 0.4700 | 0.4750 | 308,425 | +0.00(+0.44%) |
Mar 19, 2024 | 0.4711 | 0.4840 | 0.4700 | 0.4729 | 469,500 | -0.00(-0.02%) |
Mar 18, 2024 | 0.4960 | 0.4960 | 0.4730 | 0.4730 | 408,590 | -0.02(-3.47%) |
Mar 15, 2024 | 0.4990 | 0.5090 | 0.4871 | 0.4900 | 527,123 | +0.00(+0.20%) |
Mar 14, 2024 | 0.4900 | 0.5020 | 0.4820 | 0.4890 | 362,746 | -0.00(-0.43%) |
Mar 13, 2024 | 0.5000 | 0.5300 | 0.4900 | 0.4911 | 629,166 | +0.00(+0.22%) |
Mar 12, 2024 | 0.4900 | 0.5070 | 0.4825 | 0.4900 | 331,827 | -0.00(-0.20%) |
Mar 11, 2024 | 0.5100 | 0.5051 | 0.4700 | 0.4910 | 305,717 | -0.02(-4.29%) |
Mar 08, 2024 | 0.5200 | 0.5278 | 0.5049 | 0.5130 | 702,700 | -0.01(-1.91%) |
Mar 07, 2024 | 0.5466 | 0.5475 | 0.5200 | 0.5230 | 276,442 | -0.02(-4.32%) |
Mar 06, 2024 | 0.5400 | 0.5600 | 0.5122 | 0.5466 | 816,106 | +0.03(+5.12%) |
Mar 05, 2024 | 0.4711 | 0.5407 | 0.4630 | 0.5200 | 834,166 | +0.04(+8.38%) |
Mar 04, 2024 | 0.5000 | 0.5035 | 0.4710 | 0.4798 | 402,677 | -0.01(-2.18%) |
Mar 01, 2024 | 0.4900 | 0.5050 | 0.4800 | 0.4905 | 311,982 | +0.01(+2.40%) |
Feb 29, 2024 | 0.4900 | 0.5105 | 0.4700 | 0.4790 | 483,787 | -0.01(-1.54%) |
Feb 28, 2024 | 0.5000 | 0.5100 | 0.4865 | 0.4865 | 285,096 | +0.01(+1.35%) |
Feb 27, 2024 | 0.4750 | 0.5000 | 0.4675 | 0.4800 | 469,075 | +0.00(+0.48%) |
Feb 26, 2024 | 0.5050 | 0.5050 | 0.4700 | 0.4777 | 508,853 | -0.02(-4.15%) |
Feb 23, 2024 | 0.5200 | 0.5200 | 0.4910 | 0.4984 | 255,918 | -0.01(-1.62%) |
Feb 22, 2024 | 0.5254 | 0.5410 | 0.4841 | 0.5066 | 553,241 | -0.02(-3.60%) |
Feb 21, 2024 | 0.5490 | 0.5775 | 0.5160 | 0.5255 | 353,548 | -0.02(-3.91%) |
Feb 20, 2024 | 0.5700 | 0.5715 | 0.5400 | 0.5469 | 433,158 | -0.03(-4.55%) |
Feb 16, 2024 | 0.5885 | 0.5885 | 0.5700 | 0.5730 | 124,342 | -0.01(-1.21%) |
Feb 15, 2024 | 0.5775 | 0.5959 | 0.5699 | 0.5800 | 304,096 | -0.00(-0.26%) |
Feb 14, 2024 | 0.5891 | 0.5987 | 0.5651 | 0.5815 | 281,560 | +0.02(+3.64%) |
Feb 13, 2024 | 0.5730 | 0.5960 | 0.5610 | 0.5611 | 255,307 | -0.03(-4.90%) |
Feb 12, 2024 | 0.5758 | 0.5972 | 0.5730 | 0.5900 | 298,091 | +0.01(+2.41%) |
Feb 09, 2024 | 0.5725 | 0.5986 | 0.5725 | 0.5761 | 130,973 | -0.00(-0.35%) |
Feb 08, 2024 | 0.5810 | 0.5995 | 0.5781 | 0.5781 | 151,422 | -0.01(-2.03%) |
Feb 07, 2024 | 0.6117 | 0.6190 | 0.5835 | 0.5901 | 159,561 | -0.02(-2.99%) |
Feb 06, 2024 | 0.6000 | 0.6111 | 0.5800 | 0.6083 | 124,088 | +0.03(+4.52%) |
Feb 05, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5820 | 148,957 | -0.01(-1.69%) |
Feb 02, 2024 | 0.6000 | 0.6000 | 0.5810 | 0.5920 | 328,023 | -0.01(-1.66%) |
Feb 01, 2024 | 0.6550 | 0.6550 | 0.5900 | 0.6020 | 273,579 | -0.02(-3.15%) |
Jan 31, 2024 | 0.6400 | 0.6405 | 0.5950 | 0.6216 | 310,128 | +0.02(+2.93%) |
Jan 30, 2024 | 0.6000 | 0.6663 | 0.5970 | 0.6039 | 708,505 | +0.01(+1.16%) |
Jan 29, 2024 | 0.5966 | 0.5974 | 0.5610 | 0.5970 | 287,066 | +0.02(+3.97%) |
Jan 26, 2024 | 0.5963 | 0.6035 | 0.5710 | 0.5742 | 181,246 | +0.00(+0.65%) |
Jan 25, 2024 | 0.5820 | 0.5979 | 0.5700 | 0.5705 | 277,908 | -0.01(-1.31%) |
Jan 24, 2024 | 0.6490 | 0.6596 | 0.5649 | 0.5781 | 512,828 | -0.05(-8.64%) |
Jan 23, 2024 | 0.6300 | 0.6779 | 0.6200 | 0.6328 | 191,834 | -0.02(-3.33%) |
Jan 22, 2024 | 0.5833 | 0.6900 | 0.5833 | 0.6546 | 453,027 | +0.06(+9.41%) |
Jan 19, 2024 | 0.5580 | 0.6125 | 0.5501 | 0.5983 | 247,649 | +0.04(+7.80%) |
Jan 18, 2024 | 0.5600 | 0.5859 | 0.5500 | 0.5550 | 302,478 | -0.01(-2.49%) |
Jan 17, 2024 | 0.6100 | 0.6140 | 0.5300 | 0.5692 | 577,122 | -0.02(-3.70%) |
Jan 16, 2024 | 0.6030 | 0.6260 | 0.5900 | 0.5911 | 466,392 | -0.02(-3.18%) |
Jan 12, 2024 | 0.6500 | 0.6609 | 0.6105 | 0.6105 | 326,838 | -0.04(-6.06%) |
Jan 11, 2024 | 0.6500 | 0.6582 | 0.6100 | 0.6499 | 328,219 | -0.00(-0.02%) |
Jan 10, 2024 | 0.6500 | 0.6790 | 0.6451 | 0.6500 | 396,868 | +0.00(+0.00%) |
Jan 09, 2024 | 0.6500 | 0.6999 | 0.6460 | 0.6500 | 453,589 | +0.00(+0.00%) |
Jan 08, 2024 | 0.6600 | 0.6700 | 0.6450 | 0.6500 | 456,543 | -0.00(-0.17%) |
Jan 05, 2024 | 0.6800 | 0.6887 | 0.6511 | 0.6511 | 1,520,607 | -0.04(-5.71%) |
Jan 04, 2024 | 0.7000 | 0.7050 | 0.6401 | 0.6905 | 943,973 | -0.02(-3.02%) |
Jan 03, 2024 | 0.7700 | 0.7700 | 0.7012 | 0.7120 | 526,636 | -0.05(-6.22%) |
Jan 02, 2024 | 0.7640 | 0.7948 | 0.7592 | 0.7592 | 247,928 | -0.00(-0.11%) |
Dec 29, 2023 | 0.8012 | 0.8200 | 0.7575 | 0.7600 | 719,608 | -0.06(-7.32%) |
Dec 28, 2023 | 0.8400 | 0.8500 | 0.8050 | 0.8200 | 222,147 | -0.01(-1.20%) |
Dec 27, 2023 | 0.8300 | 0.8600 | 0.8330 | 0.8300 | 225,340 | +0.01(+1.13%) |
Dec 26, 2023 | 0.7900 | 0.8300 | 0.7880 | 0.8207 | 285,532 | +0.01(+1.53%) |
Dec 22, 2023 | 0.7900 | 0.8390 | 0.7799 | 0.8083 | 320,555 | +0.00(+0.52%) |
Dec 21, 2023 | 0.8100 | 0.8300 | 0.7810 | 0.8041 | 238,343 | -0.02(-1.92%) |
Dec 20, 2023 | 0.8600 | 0.8700 | 0.8152 | 0.8198 | 246,461 | -0.04(-4.79%) |
Dec 19, 2023 | 0.8600 | 0.8869 | 0.8600 | 0.8610 | 186,603 | +0.00(+0.35%) |
Dec 18, 2023 | 0.8900 | 0.8992 | 0.8580 | 0.8580 | 231,828 | -0.03(-3.27%) |
Dec 15, 2023 | 0.8811 | 0.9100 | 0.8500 | 0.8870 | 379,912 | -0.00(-0.34%) |
Dec 14, 2023 | 0.9200 | 0.9400 | 0.8807 | 0.8900 | 281,333 | -0.01(-1.20%) |
Dec 13, 2023 | 0.8300 | 0.9263 | 0.8023 | 0.9008 | 286,543 | +0.05(+5.98%) |
Dec 12, 2023 | 0.8900 | 0.8900 | 0.8221 | 0.8500 | 205,601 | -0.02(-2.50%) |
Dec 11, 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8718 | 328,460 | +0.06(+7.62%) |
Dec 08, 2023 | 0.7815 | 0.8280 | 0.7600 | 0.8101 | 429,803 | +0.02(+2.29%) |
Dec 07, 2023 | 0.8113 | 0.8200 | 0.7703 | 0.7920 | 227,198 | +0.02(+2.83%) |
Dec 06, 2023 | 0.8000 | 0.8500 | 0.7640 | 0.7702 | 518,356 | -0.02(-3.12%) |
Dec 05, 2023 | 0.8500 | 0.8687 | 0.7802 | 0.7950 | 335,504 | -0.07(-7.58%) |
Dec 04, 2023 | 0.8800 | 0.8990 | 0.8600 | 0.8602 | 216,644 | -0.01(-0.78%) |