Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7501 | 253,023 | -0.06(-6.84%) |
May 16, 2024 | 0.7371 | 0.8700 | 0.7255 | 0.8052 | 492,986 | +0.05(+5.96%) |
May 15, 2024 | 0.7200 | 0.7900 | 0.7013 | 0.7599 | 502,947 | +0.04(+5.02%) |
May 14, 2024 | 0.7450 | 0.7615 | 0.7010 | 0.7236 | 297,928 | -0.03(-3.56%) |
May 13, 2024 | 0.7500 | 0.7744 | 0.7200 | 0.7503 | 370,543 | +0.03(+4.85%) |
May 10, 2024 | 0.7575 | 0.7750 | 0.7122 | 0.7156 | 194,721 | -0.04(-5.85%) |
May 09, 2024 | 0.7262 | 0.7790 | 0.7250 | 0.7601 | 126,691 | +0.03(+3.68%) |
May 08, 2024 | 0.7900 | 0.8000 | 0.7100 | 0.7331 | 259,731 | -0.06(-7.46%) |
May 07, 2024 | 0.8100 | 0.8175 | 0.7541 | 0.7922 | 183,291 | +0.00(+0.28%) |
May 06, 2024 | 0.7846 | 0.8315 | 0.7700 | 0.7900 | 355,263 | +0.01(+1.52%) |
May 03, 2024 | 0.7969 | 0.7969 | 0.7571 | 0.7782 | 159,125 | +0.01(+0.78%) |
May 02, 2024 | 0.7500 | 0.7900 | 0.7410 | 0.7722 | 192,965 | +0.02(+2.70%) |
May 01, 2024 | 0.7600 | 0.7770 | 0.7225 | 0.7519 | 190,415 | +0.00(+0.00%) |
Apr 30, 2024 | 0.7460 | 0.7875 | 0.7210 | 0.7519 | 192,131 | -0.00(-0.48%) |
Apr 29, 2024 | 0.6810 | 0.7669 | 0.6810 | 0.7555 | 506,418 | +0.07(+10.40%) |
Apr 26, 2024 | 0.6900 | 0.7264 | 0.6800 | 0.6843 | 169,234 | -0.02(-2.24%) |
Apr 25, 2024 | 0.6610 | 0.7168 | 0.6400 | 0.7000 | 318,987 | +0.03(+4.23%) |
Apr 24, 2024 | 0.7200 | 0.7200 | 0.6613 | 0.6716 | 216,118 | -0.04(-5.02%) |
Apr 23, 2024 | 0.7187 | 0.7300 | 0.7000 | 0.7071 | 181,920 | -0.02(-3.19%) |
Apr 22, 2024 | 0.6600 | 0.7394 | 0.6500 | 0.7304 | 346,171 | +0.07(+10.50%) |
Apr 19, 2024 | 0.6850 | 0.6958 | 0.6500 | 0.6610 | 351,866 | -0.03(-4.20%) |
Apr 18, 2024 | 0.7300 | 0.7361 | 0.6800 | 0.6900 | 363,143 | -0.04(-5.72%) |
Apr 17, 2024 | 0.7090 | 0.7481 | 0.7000 | 0.7319 | 184,641 | +0.02(+3.23%) |
Apr 16, 2024 | 0.7100 | 0.7175 | 0.6311 | 0.7090 | 601,466 | -0.00(-0.14%) |
Apr 15, 2024 | 0.7600 | 0.7839 | 0.7000 | 0.7100 | 439,706 | -0.05(-7.08%) |
Apr 12, 2024 | 0.8100 | 0.8300 | 0.7574 | 0.7641 | 306,332 | -0.05(-5.74%) |
Apr 11, 2024 | 0.8015 | 0.8289 | 0.8015 | 0.8106 | 214,481 | -0.00(-0.17%) |
Apr 10, 2024 | 0.8200 | 0.8263 | 0.8043 | 0.8120 | 357,032 | -0.02(-2.40%) |
Apr 09, 2024 | 0.8536 | 0.8592 | 0.8200 | 0.8320 | 272,487 | +0.01(+0.79%) |
Apr 08, 2024 | 0.8615 | 0.8800 | 0.7355 | 0.8255 | 579,094 | -0.05(-5.60%) |
Apr 05, 2024 | 0.8258 | 0.8945 | 0.8120 | 0.8745 | 453,410 | +0.05(+5.90%) |
Apr 04, 2024 | 0.9174 | 0.9450 | 0.8100 | 0.8258 | 470,477 | -0.08(-8.99%) |
Apr 03, 2024 | 0.9400 | 0.9490 | 0.8778 | 0.9074 | 318,552 | -0.01(-1.32%) |
Apr 02, 2024 | 0.9053 | 0.9290 | 0.8900 | 0.9195 | 270,378 | +0.01(+1.04%) |
Apr 01, 2024 | 0.9114 | 0.9402 | 0.8600 | 0.9100 | 328,963 | +0.00(+0.00%) |
Mar 28, 2024 | 0.8500 | 0.9600 | 0.8500 | 0.9100 | 637,279 | +0.04(+4.72%) |
Mar 27, 2024 | 0.7700 | 0.8764 | 0.7501 | 0.8690 | 569,185 | +0.14(+19.01%) |
Mar 26, 2024 | 0.8400 | 0.8380 | 0.7230 | 0.7302 | 710,082 | -0.09(-10.94%) |
Mar 25, 2024 | 0.8600 | 0.9189 | 0.8100 | 0.8199 | 470,713 | -0.06(-7.18%) |
Mar 22, 2024 | 0.9000 | 0.9399 | 0.8755 | 0.8833 | 204,803 | -0.01(-0.93%) |
Mar 21, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8916 | 220,183 | -0.01(-1.24%) |
Mar 20, 2024 | 0.8700 | 0.9500 | 0.8300 | 0.9028 | 504,787 | +0.01(+1.44%) |
Mar 19, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8900 | 332,814 | -0.02(-1.92%) |
Mar 18, 2024 | 0.8713 | 0.9297 | 0.8006 | 0.9074 | 375,839 | +0.03(+3.34%) |
Mar 15, 2024 | 0.7800 | 0.8871 | 0.7620 | 0.8781 | 745,418 | +0.09(+11.65%) |
Mar 14, 2024 | 0.8700 | 0.9057 | 0.7349 | 0.7865 | 1,039,069 | -0.08(-9.62%) |
Mar 13, 2024 | 0.8700 | 0.9197 | 0.8512 | 0.8702 | 414,534 | -0.01(-1.11%) |
Mar 12, 2024 | 0.9480 | 0.9480 | 0.8511 | 0.8800 | 681,109 | -0.07(-7.36%) |
Mar 11, 2024 | 0.9814 | 1.010 | 0.9110 | 0.9499 | 894,148 | -0.03(-3.21%) |
Mar 08, 2024 | 1.080 | 1.100 | 0.9600 | 0.9814 | 930,596 | -0.07(-6.53%) |
Mar 07, 2024 | 1.010 | 1.070 | 0.9901 | 1.050 | 622,430 | +0.06(+6.05%) |
Mar 06, 2024 | 0.8900 | 1.000 | 0.8900 | 0.9901 | 589,349 | +0.08(+8.80%) |
Mar 05, 2024 | 0.8840 | 0.9405 | 0.8250 | 0.9100 | 1,226,315 | -0.09(-8.98%) |
Mar 04, 2024 | 1.000 | 1.150 | 0.9710 | 0.9998 | 2,246,313 | +0.05(+5.24%) |
Mar 01, 2024 | 0.8419 | 0.9600 | 0.8176 | 0.9500 | 1,009,522 | +0.10(+11.74%) |
Feb 29, 2024 | 0.8900 | 0.9412 | 0.8100 | 0.8502 | 843,509 | -0.04(-4.47%) |
Feb 28, 2024 | 0.9900 | 1.000 | 0.8538 | 0.8900 | 827,330 | -0.06(-5.87%) |
Feb 27, 2024 | 0.8299 | 0.9539 | 0.8200 | 0.9455 | 799,866 | +0.14(+18.03%) |
Feb 26, 2024 | 0.9580 | 1.010 | 0.8000 | 0.8011 | 1,827,970 | -0.11(-11.69%) |
Feb 23, 2024 | 0.8200 | 1.130 | 0.8200 | 0.9071 | 4,313,129 | +0.11(+13.56%) |
Feb 22, 2024 | 0.7000 | 0.8000 | 0.6800 | 0.7988 | 1,213,866 | +0.12(+18.13%) |
Feb 21, 2024 | 0.6700 | 0.6900 | 0.6100 | 0.6762 | 381,924 | +0.03(+5.28%) |
Feb 20, 2024 | 0.6300 | 0.7000 | 0.6200 | 0.6423 | 607,938 | +0.02(+2.57%) |
Feb 16, 2024 | 0.6007 | 0.6400 | 0.5603 | 0.6262 | 538,567 | +0.03(+5.19%) |
Feb 15, 2024 | 0.5696 | 0.6174 | 0.5652 | 0.5953 | 658,830 | +0.03(+5.34%) |
Feb 14, 2024 | 0.5300 | 0.5700 | 0.5300 | 0.5651 | 299,117 | +0.03(+5.98%) |
Feb 13, 2024 | 0.5810 | 0.5900 | 0.5200 | 0.5332 | 663,741 | -0.05(-8.54%) |
Feb 12, 2024 | 0.5570 | 0.6000 | 0.5570 | 0.5830 | 443,003 | +0.02(+3.04%) |
Feb 09, 2024 | 0.5222 | 0.5748 | 0.5200 | 0.5658 | 463,280 | +0.05(+8.79%) |
Feb 08, 2024 | 0.5270 | 0.5523 | 0.5150 | 0.5201 | 719,411 | -0.01(-2.29%) |
Feb 07, 2024 | 0.5884 | 0.6000 | 0.5300 | 0.5323 | 555,834 | -0.04(-7.73%) |
Feb 06, 2024 | 0.5800 | 0.6000 | 0.5700 | 0.5769 | 247,392 | -0.00(-0.74%) |
Feb 05, 2024 | 0.5700 | 0.5900 | 0.5470 | 0.5812 | 480,524 | +0.01(+1.24%) |
Feb 02, 2024 | 0.5499 | 0.5900 | 0.5471 | 0.5741 | 328,026 | +0.01(+2.35%) |
Feb 01, 2024 | 0.5521 | 0.5815 | 0.5310 | 0.5609 | 307,822 | -0.00(-0.83%) |
Jan 31, 2024 | 0.5700 | 0.5975 | 0.5500 | 0.5656 | 457,134 | -0.00(-0.77%) |
Jan 30, 2024 | 0.6000 | 0.6076 | 0.5600 | 0.5700 | 455,098 | -0.04(-6.56%) |
Jan 29, 2024 | 0.5900 | 0.6175 | 0.5570 | 0.6100 | 930,105 | +0.03(+5.81%) |
Jan 26, 2024 | 0.5670 | 0.5777 | 0.5225 | 0.5765 | 530,721 | +0.01(+2.11%) |
Jan 25, 2024 | 0.5580 | 0.5664 | 0.5000 | 0.5646 | 643,014 | +0.03(+6.17%) |
Jan 24, 2024 | 0.5700 | 0.5895 | 0.5200 | 0.5318 | 566,802 | -0.04(-6.70%) |
Jan 23, 2024 | 0.5768 | 0.5849 | 0.5380 | 0.5700 | 507,530 | +0.01(+2.02%) |
Jan 22, 2024 | 0.5754 | 0.6002 | 0.5412 | 0.5587 | 648,328 | -0.01(-1.12%) |
Jan 19, 2024 | 0.5624 | 0.5700 | 0.5280 | 0.5650 | 350,968 | +0.02(+3.90%) |
Jan 18, 2024 | 0.5400 | 0.5625 | 0.5130 | 0.5438 | 599,522 | +0.01(+1.49%) |
Jan 17, 2024 | 0.5500 | 0.5700 | 0.5210 | 0.5358 | 656,252 | -0.00(-0.04%) |
Jan 16, 2024 | 0.5987 | 0.5995 | 0.5100 | 0.5360 | 1,010,101 | -0.03(-5.98%) |
Jan 12, 2024 | 0.6000 | 0.6273 | 0.5600 | 0.5701 | 803,692 | -0.03(-4.98%) |
Jan 11, 2024 | 0.6200 | 0.6431 | 0.5845 | 0.6000 | 596,186 | -0.02(-2.88%) |
Jan 10, 2024 | 0.6646 | 0.6900 | 0.6072 | 0.6178 | 528,413 | -0.03(-5.27%) |
Jan 09, 2024 | 0.6700 | 0.6859 | 0.6320 | 0.6522 | 450,686 | -0.03(-3.98%) |
Jan 08, 2024 | 0.6200 | 0.6793 | 0.6120 | 0.6792 | 711,345 | +0.07(+10.73%) |
Jan 05, 2024 | 0.6600 | 0.6602 | 0.6100 | 0.6134 | 917,884 | -0.05(-7.73%) |
Jan 04, 2024 | 0.6801 | 0.7058 | 0.6400 | 0.6648 | 593,368 | -0.02(-2.51%) |
Jan 03, 2024 | 0.8042 | 0.8042 | 0.6701 | 0.6819 | 975,560 | -0.07(-9.84%) |
Jan 02, 2024 | 0.7410 | 0.8185 | 0.7260 | 0.7563 | 922,164 | +0.01(+1.79%) |
Dec 29, 2023 | 0.7590 | 0.8000 | 0.7122 | 0.7430 | 1,481,371 | -0.02(-3.15%) |
Dec 28, 2023 | 0.6565 | 0.7957 | 0.6565 | 0.7672 | 2,292,976 | +0.11(+16.21%) |
Dec 27, 2023 | 0.6933 | 0.6987 | 0.6200 | 0.6602 | 861,200 | -0.03(-4.36%) |
Dec 26, 2023 | 0.6537 | 0.7000 | 0.6510 | 0.6903 | 823,053 | +0.02(+3.23%) |
Dec 22, 2023 | 0.6000 | 0.6810 | 0.5900 | 0.6687 | 1,860,039 | +0.07(+12.27%) |
Dec 21, 2023 | 0.6261 | 0.6261 | 0.5900 | 0.5956 | 967,957 | -0.01(-1.83%) |
Dec 20, 2023 | 0.6210 | 0.6594 | 0.5800 | 0.6067 | 1,371,270 | -0.01(-2.32%) |
Dec 19, 2023 | 0.6300 | 0.6836 | 0.6000 | 0.6211 | 2,233,987 | -0.01(-1.27%) |
Dec 18, 2023 | 1.170 | 1.170 | 0.5683 | 0.6291 | 6,452,831 | -0.60(-48.85%) |
Dec 15, 2023 | 1.240 | 1.310 | 1.210 | 1.230 | 1,268,230 | +0.02(+1.65%) |
Dec 14, 2023 | 1.190 | 1.286 | 1.170 | 1.210 | 1,125,365 | +0.01(+0.83%) |
Dec 13, 2023 | 1.220 | 1.220 | 1.100 | 1.200 | 671,986 | -0.01(-0.41%) |
Dec 12, 2023 | 1.190 | 1.210 | 1.120 | 1.205 | 648,759 | +0.05(+4.33%) |
Dec 11, 2023 | 1.250 | 1.250 | 1.120 | 1.155 | 614,763 | -0.09(-7.60%) |
Dec 08, 2023 | 1.190 | 1.310 | 1.190 | 1.250 | 657,863 | +0.05(+4.17%) |
Dec 07, 2023 | 1.100 | 1.230 | 1.080 | 1.200 | 554,081 | +0.07(+6.19%) |
Dec 06, 2023 | 1.060 | 1.160 | 1.045 | 1.130 | 495,848 | +0.08(+7.62%) |
Dec 05, 2023 | 1.020 | 1.070 | 1.020 | 1.050 | 295,983 | +0.03(+2.94%) |
Dec 04, 2023 | 1.030 | 1.070 | 1.000 | 1.020 | 495,756 | -0.04(-3.77%) |