Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.6600 | 0.7100 | 0.6600 | 0.6975 | 1,969,316 | +0.04(+6.39%) |
May 30, 2024 | 0.6400 | 0.6693 | 0.6301 | 0.6556 | 1,060,756 | +0.03(+4.06%) |
May 29, 2024 | 0.6300 | 0.6388 | 0.6050 | 0.6300 | 1,520,461 | -0.00(-0.30%) |
May 28, 2024 | 0.6500 | 0.6549 | 0.6200 | 0.6319 | 1,699,376 | -0.03(-4.26%) |
May 24, 2024 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 1,817,283 | -0.02(-3.54%) |
May 23, 2024 | 0.7100 | 0.7198 | 0.6650 | 0.6842 | 1,961,125 | -0.06(-7.83%) |
May 22, 2024 | 0.7200 | 0.7696 | 0.6700 | 0.7423 | 3,398,956 | +0.01(+1.68%) |
May 21, 2024 | 0.7800 | 0.8499 | 0.6705 | 0.7300 | 21,678,196 | +0.07(+10.64%) |
May 20, 2024 | 0.6600 | 0.6600 | 0.6303 | 0.6598 | 738,719 | +0.01(+1.76%) |
May 17, 2024 | 0.6700 | 0.6728 | 0.6406 | 0.6484 | 898,728 | -0.02(-2.86%) |
May 16, 2024 | 0.6200 | 0.6699 | 0.6200 | 0.6675 | 1,009,613 | +0.04(+6.85%) |
May 15, 2024 | 0.6750 | 0.6775 | 0.6020 | 0.6247 | 2,453,232 | -0.06(-9.15%) |
May 14, 2024 | 0.6770 | 0.6950 | 0.6705 | 0.6876 | 994,728 | -0.01(-1.11%) |
May 13, 2024 | 0.6825 | 0.6999 | 0.6700 | 0.6953 | 611,708 | +0.00(+0.09%) |
May 10, 2024 | 0.7100 | 0.7100 | 0.6603 | 0.6947 | 1,727,448 | -0.01(-0.91%) |
May 09, 2024 | 0.6600 | 0.7300 | 0.6502 | 0.7011 | 1,244,431 | +0.04(+5.70%) |
May 08, 2024 | 0.6900 | 0.6953 | 0.6400 | 0.6633 | 1,675,976 | -0.02(-3.10%) |
May 07, 2024 | 0.6990 | 0.6998 | 0.6610 | 0.6845 | 1,329,845 | -0.01(-1.89%) |
May 06, 2024 | 0.7129 | 0.7359 | 0.6700 | 0.6977 | 1,435,278 | -0.01(-1.04%) |
May 03, 2024 | 0.7300 | 0.7300 | 0.6881 | 0.7050 | 671,810 | -0.00(-0.28%) |
May 02, 2024 | 0.7262 | 0.7500 | 0.6800 | 0.7070 | 1,548,720 | -0.02(-2.66%) |
May 01, 2024 | 0.7250 | 0.7439 | 0.7200 | 0.7263 | 541,169 | -0.02(-2.68%) |
Apr 30, 2024 | 0.7000 | 0.7748 | 0.6951 | 0.7463 | 983,862 | +0.05(+7.85%) |
Apr 29, 2024 | 0.6751 | 0.6950 | 0.6603 | 0.6920 | 840,820 | +0.03(+4.09%) |
Apr 26, 2024 | 0.6500 | 0.6864 | 0.6400 | 0.6648 | 2,776,465 | -0.07(-9.25%) |
Apr 25, 2024 | 0.6970 | 0.7380 | 0.6813 | 0.7326 | 586,508 | +0.02(+2.25%) |
Apr 24, 2024 | 0.7700 | 0.7701 | 0.7000 | 0.7165 | 877,948 | -0.05(-6.62%) |
Apr 23, 2024 | 0.7400 | 0.7996 | 0.7310 | 0.7673 | 674,782 | +0.03(+4.51%) |
Apr 22, 2024 | 0.7400 | 0.7544 | 0.7000 | 0.7342 | 1,313,627 | -0.02(-2.68%) |
Apr 19, 2024 | 0.8100 | 0.8236 | 0.7244 | 0.7544 | 1,680,141 | -0.05(-6.34%) |
Apr 18, 2024 | 0.9800 | 1.040 | 0.7650 | 0.8055 | 6,375,318 | -0.01(-1.31%) |
Apr 17, 2024 | 0.7501 | 0.8391 | 0.7451 | 0.8162 | 698,515 | +0.07(+8.86%) |
Apr 16, 2024 | 0.7585 | 0.7627 | 0.7300 | 0.7498 | 484,028 | -0.02(-2.01%) |
Apr 15, 2024 | 0.7878 | 0.7878 | 0.7500 | 0.7652 | 727,357 | -0.02(-2.87%) |
Apr 12, 2024 | 0.8100 | 0.8300 | 0.7800 | 0.7878 | 627,393 | -0.05(-5.45%) |
Apr 11, 2024 | 0.8700 | 0.8898 | 0.7001 | 0.8332 | 876,702 | -0.02(-2.00%) |
Apr 10, 2024 | 0.8603 | 0.8800 | 0.8303 | 0.8502 | 828,642 | -0.04(-4.50%) |
Apr 09, 2024 | 0.9537 | 0.9900 | 0.8606 | 0.8903 | 889,312 | -0.07(-7.36%) |
Apr 08, 2024 | 0.9900 | 0.9994 | 0.9500 | 0.9610 | 513,494 | -0.04(-3.84%) |
Apr 05, 2024 | 0.9370 | 1.030 | 0.9000 | 0.9994 | 922,146 | +0.05(+5.40%) |
Apr 04, 2024 | 0.9600 | 0.9900 | 0.9200 | 0.9482 | 1,484,469 | -0.02(-1.73%) |
Apr 03, 2024 | 0.9800 | 1.010 | 0.9599 | 0.9649 | 978,253 | -0.01(-1.20%) |
Apr 02, 2024 | 1.060 | 1.070 | 0.9300 | 0.9766 | 1,728,269 | -0.05(-5.18%) |
Apr 01, 2024 | 0.9100 | 1.070 | 0.9051 | 1.030 | 1,809,944 | +0.13(+14.79%) |
Mar 28, 2024 | 0.8100 | 0.9303 | 0.8050 | 0.8973 | 1,277,931 | +0.07(+8.88%) |
Mar 27, 2024 | 0.7900 | 0.8300 | 0.7800 | 0.8241 | 460,709 | +0.02(+2.82%) |
Mar 26, 2024 | 0.8200 | 0.8200 | 0.7750 | 0.8015 | 565,607 | -0.00(-0.06%) |
Mar 25, 2024 | 0.7800 | 0.8397 | 0.7750 | 0.8020 | 804,397 | +0.01(+1.75%) |
Mar 22, 2024 | 0.7400 | 0.7900 | 0.7247 | 0.7882 | 708,163 | +0.04(+5.05%) |
Mar 21, 2024 | 0.7790 | 0.7790 | 0.7441 | 0.7503 | 571,076 | -0.03(-3.32%) |
Mar 20, 2024 | 0.7320 | 0.7800 | 0.7300 | 0.7761 | 472,252 | +0.03(+4.47%) |
Mar 19, 2024 | 0.7400 | 0.7520 | 0.7203 | 0.7429 | 425,353 | +0.02(+3.15%) |
Mar 18, 2024 | 0.7200 | 0.8000 | 0.7000 | 0.7202 | 1,089,249 | -0.02(-2.20%) |
Mar 15, 2024 | 0.6831 | 0.7400 | 0.6831 | 0.7364 | 1,614,182 | +0.05(+6.91%) |
Mar 14, 2024 | 0.7162 | 0.7298 | 0.6805 | 0.6888 | 545,562 | -0.03(-4.37%) |
Mar 13, 2024 | 0.7184 | 0.7314 | 0.7100 | 0.7203 | 382,986 | +0.03(+3.74%) |
Mar 12, 2024 | 0.7200 | 0.7380 | 0.6500 | 0.6943 | 881,201 | -0.03(-3.57%) |
Mar 11, 2024 | 0.7300 | 0.7484 | 0.7200 | 0.7200 | 307,099 | -0.03(-3.56%) |
Mar 08, 2024 | 0.7400 | 0.7800 | 0.7300 | 0.7466 | 436,666 | +0.00(+0.08%) |
Mar 07, 2024 | 0.7200 | 0.7497 | 0.7150 | 0.7460 | 308,561 | +0.03(+4.34%) |
Mar 06, 2024 | 0.7302 | 0.7650 | 0.7015 | 0.7150 | 516,699 | -0.02(-2.20%) |
Mar 05, 2024 | 0.7500 | 0.7800 | 0.7304 | 0.7311 | 578,515 | -0.03(-4.53%) |
Mar 04, 2024 | 0.7743 | 0.7999 | 0.7603 | 0.7658 | 321,434 | -0.01(-1.49%) |
Mar 01, 2024 | 0.7560 | 0.7974 | 0.7560 | 0.7774 | 326,319 | +0.01(+1.18%) |
Feb 29, 2024 | 0.8000 | 0.8200 | 0.7610 | 0.7683 | 438,332 | -0.02(-2.23%) |
Feb 28, 2024 | 0.7494 | 0.7960 | 0.7494 | 0.7858 | 437,721 | +0.03(+4.30%) |
Feb 27, 2024 | 0.7401 | 0.7640 | 0.7401 | 0.7534 | 413,658 | +0.01(+1.67%) |
Feb 26, 2024 | 0.7500 | 0.7962 | 0.7400 | 0.7410 | 540,879 | -0.02(-2.50%) |
Feb 23, 2024 | 0.7700 | 0.7890 | 0.7600 | 0.7600 | 418,988 | -0.03(-3.80%) |
Feb 22, 2024 | 0.7664 | 0.7978 | 0.7606 | 0.7900 | 396,098 | +0.02(+2.61%) |
Feb 21, 2024 | 0.7400 | 0.7800 | 0.7400 | 0.7699 | 388,899 | +0.02(+2.65%) |
Feb 20, 2024 | 0.7700 | 0.7751 | 0.7268 | 0.7500 | 870,539 | -0.05(-5.67%) |
Feb 16, 2024 | 0.8500 | 0.8600 | 0.7700 | 0.7951 | 1,220,121 | -0.05(-5.60%) |
Feb 15, 2024 | 0.7786 | 0.8549 | 0.7600 | 0.8423 | 1,038,834 | +0.07(+9.12%) |
Feb 14, 2024 | 0.7400 | 0.7812 | 0.7100 | 0.7719 | 1,033,308 | +0.09(+13.51%) |
Feb 13, 2024 | 0.7161 | 0.7450 | 0.6701 | 0.6800 | 794,236 | -0.04(-5.12%) |
Feb 12, 2024 | 0.6290 | 0.7390 | 0.6290 | 0.7167 | 1,131,335 | +0.06(+8.92%) |
Feb 09, 2024 | 0.6040 | 0.6700 | 0.6040 | 0.6580 | 563,106 | +0.05(+7.57%) |
Feb 08, 2024 | 0.6200 | 0.6370 | 0.6000 | 0.6117 | 578,003 | +0.00(+0.00%) |
Feb 07, 2024 | 0.6067 | 0.6350 | 0.6000 | 0.6117 | 564,287 | +0.00(+0.23%) |
Feb 06, 2024 | 0.6000 | 0.6199 | 0.6000 | 0.6103 | 688,018 | +0.01(+1.72%) |
Feb 05, 2024 | 0.6300 | 0.6498 | 0.6000 | 0.6000 | 675,064 | -0.03(-4.09%) |
Feb 02, 2024 | 0.6400 | 0.6498 | 0.6220 | 0.6256 | 347,470 | -0.01(-1.76%) |
Feb 01, 2024 | 0.6300 | 0.6499 | 0.6225 | 0.6368 | 619,996 | +0.02(+2.54%) |
Jan 31, 2024 | 0.6300 | 0.6422 | 0.6200 | 0.6210 | 433,046 | -0.00(-0.64%) |
Jan 30, 2024 | 0.6900 | 0.7200 | 0.6210 | 0.6250 | 796,436 | -0.04(-6.54%) |
Jan 29, 2024 | 0.6780 | 0.7224 | 0.6500 | 0.6687 | 1,493,596 | -0.01(-1.69%) |
Jan 26, 2024 | 0.6700 | 0.6877 | 0.6600 | 0.6802 | 310,328 | +0.03(+4.15%) |
Jan 25, 2024 | 0.6300 | 0.6825 | 0.6300 | 0.6531 | 510,175 | +0.01(+2.03%) |
Jan 24, 2024 | 0.6700 | 0.6800 | 0.6051 | 0.6401 | 1,412,619 | -0.03(-4.97%) |
Jan 23, 2024 | 0.7000 | 0.7090 | 0.6600 | 0.6736 | 801,775 | -0.03(-3.77%) |
Jan 22, 2024 | 0.7200 | 0.7385 | 0.6701 | 0.7000 | 927,968 | -0.02(-2.91%) |
Jan 19, 2024 | 0.7598 | 0.7598 | 0.7200 | 0.7210 | 677,472 | -0.03(-3.87%) |
Jan 18, 2024 | 0.7800 | 0.7900 | 0.7350 | 0.7500 | 1,390,872 | -0.02(-1.99%) |
Jan 17, 2024 | 0.7500 | 0.7814 | 0.7350 | 0.7652 | 852,919 | +0.02(+2.03%) |
Jan 16, 2024 | 0.7500 | 0.7598 | 0.7400 | 0.7500 | 433,298 | +0.00(+0.00%) |
Jan 12, 2024 | 0.7374 | 0.7600 | 0.7280 | 0.7500 | 540,905 | +0.01(+1.23%) |
Jan 11, 2024 | 0.7300 | 0.7650 | 0.7317 | 0.7409 | 480,388 | -0.01(-0.68%) |
Jan 10, 2024 | 0.7485 | 0.7595 | 0.7250 | 0.7460 | 696,259 | -0.00(-0.07%) |
Jan 09, 2024 | 0.7600 | 0.7700 | 0.7450 | 0.7465 | 381,227 | -0.02(-2.38%) |
Jan 08, 2024 | 0.7600 | 0.7790 | 0.7422 | 0.7647 | 832,321 | +0.00(+0.54%) |
Jan 05, 2024 | 0.7791 | 0.7791 | 0.7606 | 0.7606 | 586,665 | -0.02(-2.39%) |
Jan 04, 2024 | 0.7700 | 0.7945 | 0.7606 | 0.7792 | 566,416 | -0.00(-0.49%) |
Jan 03, 2024 | 0.8099 | 0.8300 | 0.7667 | 0.7830 | 478,331 | -0.03(-3.18%) |
Jan 02, 2024 | 0.7600 | 0.8156 | 0.7600 | 0.8087 | 720,005 | +0.05(+6.90%) |
Dec 29, 2023 | 0.7600 | 0.7867 | 0.7510 | 0.7565 | 823,817 | -0.02(-1.97%) |
Dec 28, 2023 | 0.7813 | 0.7824 | 0.7500 | 0.7717 | 518,163 | -0.02(-2.22%) |
Dec 27, 2023 | 0.7800 | 0.8099 | 0.7650 | 0.7892 | 458,062 | +0.00(+0.01%) |
Dec 26, 2023 | 0.7900 | 0.8000 | 0.7793 | 0.7891 | 379,448 | -0.01(-0.97%) |
Dec 22, 2023 | 0.7550 | 0.8000 | 0.7550 | 0.7968 | 517,581 | +0.04(+5.54%) |
Dec 21, 2023 | 0.7544 | 0.8000 | 0.7525 | 0.7550 | 519,565 | -0.04(-4.44%) |
Dec 20, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7901 | 478,904 | +0.01(+0.75%) |
Dec 19, 2023 | 0.7700 | 0.7909 | 0.7650 | 0.7842 | 449,539 | +0.02(+2.06%) |
Dec 18, 2023 | 0.7876 | 0.7876 | 0.7601 | 0.7684 | 412,626 | -0.03(-3.60%) |
Dec 15, 2023 | 0.7940 | 0.8000 | 0.7573 | 0.7971 | 1,175,281 | +0.01(+1.46%) |
Dec 14, 2023 | 0.7800 | 0.7990 | 0.7505 | 0.7856 | 457,786 | -0.01(-1.78%) |
Dec 13, 2023 | 0.7950 | 0.8090 | 0.7610 | 0.7998 | 590,608 | +0.00(+0.60%) |
Dec 12, 2023 | 0.8147 | 0.8250 | 0.7950 | 0.7950 | 311,257 | -0.02(-2.51%) |
Dec 11, 2023 | 0.8590 | 0.8699 | 0.8000 | 0.8155 | 584,443 | -0.04(-4.56%) |
Dec 08, 2023 | 0.8598 | 0.8700 | 0.8400 | 0.8545 | 368,204 | -0.00(-0.27%) |
Dec 07, 2023 | 0.8500 | 0.8700 | 0.8300 | 0.8568 | 714,038 | +0.02(+2.46%) |
Dec 06, 2023 | 0.7965 | 0.8439 | 0.7901 | 0.8362 | 590,741 | +0.04(+5.08%) |
Dec 05, 2023 | 0.7700 | 0.8000 | 0.7610 | 0.7958 | 457,558 | +0.02(+3.06%) |
Dec 04, 2023 | 0.7700 | 0.7800 | 0.7608 | 0.7722 | 673,120 | -0.00(-0.10%) |