Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 03, 2024 | 0.8200 | 0.8616 | 0.7570 | 0.8122 | 2,771,002 | -0.00(-0.26%) |
May 31, 2024 | 0.8564 | 0.8564 | 0.7950 | 0.8143 | 8,056,346 | -0.03(-3.69%) |
May 30, 2024 | 0.8170 | 0.8650 | 0.8100 | 0.8455 | 2,071,989 | +0.03(+3.74%) |
May 29, 2024 | 0.8487 | 0.8800 | 0.8112 | 0.8150 | 1,729,438 | -0.06(-6.70%) |
May 28, 2024 | 0.8365 | 0.8800 | 0.7600 | 0.8735 | 3,998,339 | +0.05(+6.27%) |
May 24, 2024 | 0.8339 | 0.8498 | 0.8090 | 0.8220 | 1,400,945 | -0.00(-0.12%) |
May 23, 2024 | 0.8600 | 0.8800 | 0.8080 | 0.8230 | 2,445,305 | -0.04(-4.49%) |
May 22, 2024 | 0.8500 | 0.8748 | 0.8401 | 0.8617 | 2,323,294 | +0.01(+1.08%) |
May 21, 2024 | 0.8100 | 0.8670 | 0.7500 | 0.8525 | 1,829,589 | +0.02(+2.10%) |
May 20, 2024 | 0.8674 | 0.8840 | 0.8130 | 0.8350 | 1,078,515 | -0.02(-2.43%) |
May 17, 2024 | 0.7900 | 0.8693 | 0.7680 | 0.8558 | 2,863,605 | +0.07(+9.12%) |
May 16, 2024 | 0.7760 | 0.8000 | 0.7518 | 0.7843 | 2,543,318 | +0.02(+3.18%) |
May 15, 2024 | 0.7560 | 0.8000 | 0.7300 | 0.7601 | 1,756,688 | +0.01(+0.85%) |
May 14, 2024 | 0.7300 | 0.7638 | 0.7150 | 0.7537 | 1,031,010 | +0.04(+6.15%) |
May 13, 2024 | 0.7718 | 0.8279 | 0.7082 | 0.7100 | 2,491,261 | -0.06(-8.01%) |
May 10, 2024 | 0.7100 | 0.8195 | 0.6707 | 0.7718 | 3,985,273 | +0.09(+12.94%) |
May 09, 2024 | 0.6800 | 0.6964 | 0.6700 | 0.6834 | 2,381,462 | -0.01(-1.09%) |
May 08, 2024 | 0.7218 | 0.7289 | 0.6868 | 0.6909 | 1,234,999 | -0.04(-4.82%) |
May 07, 2024 | 0.7200 | 0.7525 | 0.7000 | 0.7259 | 1,084,451 | +0.01(+0.69%) |
May 06, 2024 | 0.7500 | 0.7550 | 0.7000 | 0.7209 | 1,863,868 | -0.02(-3.17%) |
May 03, 2024 | 0.7580 | 0.7757 | 0.7100 | 0.7445 | 719,690 | +0.00(+0.30%) |
May 02, 2024 | 0.7246 | 0.7750 | 0.6910 | 0.7423 | 2,029,161 | +0.02(+2.34%) |
May 01, 2024 | 0.7236 | 0.7665 | 0.7000 | 0.7253 | 1,727,335 | +0.01(+1.31%) |
Apr 30, 2024 | 0.7463 | 0.7463 | 0.6549 | 0.7159 | 2,771,049 | -0.03(-4.06%) |
Apr 29, 2024 | 0.8056 | 0.8056 | 0.7405 | 0.7462 | 1,413,429 | -0.06(-7.88%) |
Apr 26, 2024 | 0.7465 | 0.8183 | 0.7465 | 0.8100 | 1,552,400 | +0.07(+9.00%) |
Apr 25, 2024 | 0.7600 | 0.7700 | 0.7122 | 0.7431 | 1,261,627 | -0.03(-3.76%) |
Apr 24, 2024 | 0.7300 | 0.7900 | 0.7254 | 0.7721 | 2,374,819 | +0.04(+5.74%) |
Apr 23, 2024 | 0.6900 | 0.7599 | 0.6800 | 0.7302 | 1,964,557 | +0.03(+4.73%) |
Apr 22, 2024 | 0.6550 | 0.7136 | 0.6370 | 0.6972 | 2,864,749 | +0.04(+6.44%) |
Apr 19, 2024 | 0.6267 | 0.6743 | 0.5907 | 0.6550 | 6,842,130 | +0.02(+3.33%) |
Apr 18, 2024 | 0.6617 | 0.6755 | 0.6307 | 0.6339 | 2,236,096 | -0.03(-4.20%) |
Apr 17, 2024 | 0.6807 | 0.6972 | 0.6500 | 0.6617 | 2,430,771 | -0.01(-1.25%) |
Apr 16, 2024 | 0.7000 | 0.7019 | 0.6226 | 0.6701 | 3,539,406 | -0.04(-5.98%) |
Apr 15, 2024 | 0.7560 | 0.7700 | 0.6847 | 0.7127 | 2,800,014 | -0.03(-4.00%) |
Apr 12, 2024 | 0.7897 | 0.8185 | 0.7300 | 0.7424 | 1,839,080 | -0.04(-4.93%) |
Apr 11, 2024 | 0.7239 | 0.8047 | 0.7107 | 0.7809 | 1,970,516 | +0.05(+6.97%) |
Apr 10, 2024 | 0.7000 | 0.7607 | 0.7000 | 0.7300 | 2,261,084 | -0.01(-1.04%) |
Apr 09, 2024 | 0.8000 | 0.8407 | 0.6970 | 0.7377 | 1,994,799 | -0.06(-7.66%) |
Apr 08, 2024 | 0.7000 | 0.8200 | 0.6707 | 0.7989 | 2,514,873 | +0.12(+17.90%) |
Apr 05, 2024 | 0.6800 | 0.7000 | 0.6307 | 0.6776 | 1,772,618 | -0.00(-0.35%) |
Apr 04, 2024 | 0.6500 | 0.7500 | 0.6220 | 0.6800 | 2,484,673 | +0.02(+3.67%) |
Apr 03, 2024 | 0.6342 | 0.6650 | 0.5808 | 0.6559 | 2,626,407 | +0.02(+2.87%) |
Apr 02, 2024 | 0.5500 | 0.6436 | 0.5307 | 0.6376 | 5,082,815 | +0.09(+15.84%) |
Apr 01, 2024 | 0.7400 | 0.7401 | 0.4811 | 0.5504 | 11,124,966 | -0.22(-28.29%) |
Mar 28, 2024 | 0.8381 | 0.7451 | 0.7451 | 0.7675 | 6,169,731 | -0.07(-8.53%) |
Mar 27, 2024 | 0.9000 | 0.9089 | 0.8031 | 0.8391 | 2,663,797 | -0.03(-3.03%) |
Mar 26, 2024 | 0.9100 | 0.9288 | 0.8337 | 0.8653 | 3,206,713 | -0.03(-3.59%) |
Mar 25, 2024 | 0.9400 | 0.9596 | 0.8700 | 0.8975 | 3,817,400 | -0.03(-3.56%) |
Mar 22, 2024 | 0.9700 | 1.010 | 0.9177 | 0.9306 | 4,066,922 | -0.03(-2.86%) |
Mar 21, 2024 | 0.9810 | 0.9951 | 0.9150 | 0.9580 | 1,378,391 | -0.02(-2.12%) |
Mar 20, 2024 | 0.9700 | 0.9920 | 0.9437 | 0.9787 | 839,785 | -0.00(-0.38%) |
Mar 19, 2024 | 0.9600 | 1.020 | 0.9600 | 0.9824 | 810,127 | +0.03(+3.01%) |
Mar 18, 2024 | 0.9800 | 0.9899 | 0.9400 | 0.9537 | 581,555 | -0.02(-2.53%) |
Mar 15, 2024 | 0.9050 | 0.9800 | 0.9050 | 0.9785 | 1,894,611 | +0.05(+5.18%) |
Mar 14, 2024 | 1.010 | 1.010 | 0.8755 | 0.9303 | 1,193,119 | -0.02(-1.76%) |
Mar 13, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9470 | 1,165,113 | -0.00(-0.50%) |
Mar 12, 2024 | 0.9900 | 1.030 | 0.9051 | 0.9518 | 1,781,687 | +0.02(+1.75%) |
Mar 11, 2024 | 0.9400 | 0.9649 | 0.9135 | 0.9354 | 1,149,199 | -0.01(-1.54%) |
Mar 08, 2024 | 0.9500 | 0.9800 | 0.9419 | 0.9500 | 574,654 | +0.01(+1.16%) |
Mar 07, 2024 | 0.9197 | 0.9474 | 0.9100 | 0.9391 | 512,437 | +0.04(+4.62%) |
Mar 06, 2024 | 0.9331 | 0.9600 | 0.8950 | 0.8976 | 306,494 | -0.03(-3.37%) |
Mar 05, 2024 | 0.9800 | 0.9989 | 0.9235 | 0.9289 | 422,049 | -0.05(-4.63%) |
Mar 04, 2024 | 0.9500 | 1.000 | 0.9500 | 0.9740 | 549,611 | +0.02(+2.43%) |
Mar 01, 2024 | 0.9450 | 1.010 | 0.9433 | 0.9509 | 620,568 | +0.01(+1.16%) |
Feb 29, 2024 | 1.000 | 1.000 | 0.9200 | 0.9400 | 1,726,488 | -0.03(-3.14%) |
Feb 28, 2024 | 0.9900 | 1.010 | 0.9615 | 0.9705 | 612,113 | -0.02(-1.98%) |
Feb 27, 2024 | 0.9498 | 1.010 | 0.9400 | 0.9901 | 518,594 | +0.06(+6.75%) |
Feb 26, 2024 | 0.9101 | 0.9633 | 0.8882 | 0.9275 | 1,743,422 | +0.04(+4.84%) |
Feb 23, 2024 | 0.9500 | 0.9998 | 0.8717 | 0.8847 | 2,610,711 | -0.09(-8.80%) |
Feb 22, 2024 | 0.9800 | 1.020 | 0.9388 | 0.9701 | 1,995,189 | -0.02(-2.01%) |
Feb 21, 2024 | 1.060 | 1.080 | 0.9757 | 0.9900 | 1,339,335 | -0.10(-9.17%) |
Feb 20, 2024 | 1.100 | 1.115 | 1.049 | 1.090 | 1,046,337 | -0.04(-3.54%) |
Feb 16, 2024 | 1.160 | 1.200 | 1.120 | 1.130 | 943,739 | -0.02(-1.74%) |
Feb 15, 2024 | 1.090 | 1.160 | 1.070 | 1.150 | 1,342,827 | +0.08(+7.48%) |
Feb 14, 2024 | 1.030 | 1.085 | 1.025 | 1.070 | 1,367,091 | +0.04(+3.88%) |
Feb 13, 2024 | 1.020 | 1.140 | 1.020 | 1.030 | 1,185,042 | -0.03(-2.83%) |
Feb 12, 2024 | 1.050 | 1.080 | 1.020 | 1.060 | 1,249,219 | +0.03(+2.91%) |
Feb 09, 2024 | 1.050 | 1.085 | 1.020 | 1.030 | 762,215 | -0.02(-1.90%) |
Feb 08, 2024 | 1.050 | 1.130 | 1.050 | 1.050 | 715,037 | -0.01(-0.94%) |
Feb 07, 2024 | 1.110 | 1.140 | 1.035 | 1.060 | 815,974 | -0.03(-2.75%) |
Feb 06, 2024 | 1.060 | 1.110 | 1.060 | 1.090 | 524,318 | +0.03(+2.83%) |
Feb 05, 2024 | 1.150 | 1.150 | 1.050 | 1.060 | 700,554 | -0.11(-9.40%) |
Feb 02, 2024 | 1.150 | 1.205 | 1.150 | 1.170 | 636,600 | -0.01(-0.85%) |
Feb 01, 2024 | 1.150 | 1.200 | 1.110 | 1.180 | 676,790 | +0.05(+4.42%) |
Jan 31, 2024 | 1.140 | 1.200 | 1.120 | 1.130 | 621,489 | +0.00(+0.00%) |
Jan 30, 2024 | 1.140 | 1.190 | 1.100 | 1.130 | 741,189 | -0.01(-0.88%) |
Jan 29, 2024 | 1.070 | 1.160 | 1.020 | 1.140 | 733,860 | +0.07(+6.54%) |
Jan 26, 2024 | 1.060 | 1.090 | 1.030 | 1.070 | 513,956 | +0.04(+3.88%) |
Jan 25, 2024 | 1.050 | 1.080 | 1.015 | 1.030 | 452,126 | -0.02(-1.90%) |
Jan 24, 2024 | 1.080 | 1.100 | 1.030 | 1.050 | 714,766 | -0.01(-0.94%) |
Jan 23, 2024 | 1.030 | 1.080 | 0.9899 | 1.060 | 619,327 | +0.05(+4.95%) |
Jan 22, 2024 | 0.9094 | 1.020 | 0.9094 | 1.010 | 459,570 | +0.06(+6.72%) |
Jan 19, 2024 | 0.9926 | 0.9926 | 0.9078 | 0.9464 | 1,260,734 | +0.00(+0.12%) |
Jan 18, 2024 | 0.9451 | 0.9840 | 0.9200 | 0.9453 | 555,847 | -0.02(-2.42%) |
Jan 17, 2024 | 0.9700 | 0.9830 | 0.9160 | 0.9687 | 577,122 | -0.00(-0.19%) |
Jan 16, 2024 | 1.030 | 1.050 | 0.9565 | 0.9705 | 1,071,602 | -0.06(-5.78%) |
Jan 12, 2024 | 1.050 | 1.050 | 1.020 | 1.030 | 380,967 | +0.01(+0.98%) |
Jan 11, 2024 | 1.040 | 1.040 | 0.9789 | 1.020 | 1,018,005 | -0.01(-0.97%) |
Jan 10, 2024 | 1.030 | 1.050 | 1.000 | 1.030 | 601,740 | +0.02(+1.98%) |
Jan 09, 2024 | 1.030 | 1.070 | 1.000 | 1.010 | 529,155 | -0.05(-4.72%) |
Jan 08, 2024 | 0.9934 | 1.060 | 0.9911 | 1.060 | 760,437 | +0.06(+6.00%) |
Jan 05, 2024 | 1.030 | 1.070 | 0.9965 | 1.000 | 629,032 | -0.06(-5.66%) |
Jan 04, 2024 | 1.050 | 1.070 | 1.000 | 1.060 | 631,074 | +0.06(+6.00%) |
Jan 03, 2024 | 1.020 | 1.045 | 0.9972 | 1.000 | 559,044 | -0.04(-3.85%) |