Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7010 | 0.7663 | 0.7010 | 0.7400 | 37,557 | +0.04(+5.56%) |
May 30, 2024 | 0.7450 | 0.7450 | 0.6900 | 0.7010 | 20,426 | -0.00(-0.58%) |
May 29, 2024 | 0.7202 | 0.7450 | 0.7051 | 0.7051 | 19,055 | +0.00(+0.01%) |
May 28, 2024 | 0.7100 | 0.7309 | 0.6900 | 0.7050 | 24,776 | +0.01(+1.44%) |
May 24, 2024 | 0.7200 | 0.7400 | 0.6950 | 0.6950 | 12,538 | -0.02(-2.22%) |
May 23, 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7108 | 31,764 | -0.01(-1.69%) |
May 22, 2024 | 0.7101 | 0.7480 | 0.7050 | 0.7230 | 38,702 | -0.02(-2.43%) |
May 21, 2024 | 0.6800 | 0.7494 | 0.6813 | 0.7410 | 58,073 | +0.07(+10.58%) |
May 20, 2024 | 0.6700 | 0.7243 | 0.6700 | 0.6701 | 55,888 | -0.04(-5.35%) |
May 17, 2024 | 0.6710 | 0.7497 | 0.6691 | 0.7080 | 57,541 | +0.02(+3.24%) |
May 16, 2024 | 0.6910 | 0.7200 | 0.6400 | 0.6858 | 56,648 | +0.01(+0.85%) |
May 15, 2024 | 0.6600 | 0.7000 | 0.6101 | 0.6800 | 78,366 | +0.08(+13.14%) |
May 14, 2024 | 0.5950 | 0.6750 | 0.5825 | 0.6010 | 108,822 | -0.00(-0.73%) |
May 13, 2024 | 0.6150 | 0.6306 | 0.5902 | 0.6054 | 31,941 | -0.01(-2.35%) |
May 10, 2024 | 0.5966 | 0.6480 | 0.5900 | 0.6200 | 23,893 | +0.01(+0.81%) |
May 09, 2024 | 0.5800 | 0.6750 | 0.5213 | 0.6150 | 206,880 | +0.05(+9.61%) |
May 08, 2024 | 0.5700 | 0.5899 | 0.5013 | 0.5611 | 192,377 | -0.03(-4.57%) |
May 07, 2024 | 0.6360 | 0.6499 | 0.5700 | 0.5880 | 148,096 | -0.05(-7.69%) |
May 06, 2024 | 0.6200 | 0.6721 | 0.5900 | 0.6370 | 1,583,542 | +0.01(+1.11%) |
May 03, 2024 | 0.6000 | 0.6500 | 0.5610 | 0.6300 | 110,428 | +0.04(+6.02%) |
May 02, 2024 | 0.5700 | 0.6448 | 0.5700 | 0.5942 | 42,149 | +0.03(+6.22%) |
May 01, 2024 | 0.5300 | 0.5626 | 0.5300 | 0.5594 | 40,308 | +0.01(+2.45%) |
Apr 30, 2024 | 0.5200 | 0.5700 | 0.5200 | 0.5460 | 11,366 | +0.02(+2.84%) |
Apr 29, 2024 | 0.5331 | 0.5700 | 0.5300 | 0.5309 | 11,553 | -0.00(-0.39%) |
Apr 26, 2024 | 0.5800 | 0.5800 | 0.5223 | 0.5330 | 41,572 | -0.03(-5.88%) |
Apr 25, 2024 | 0.5670 | 0.5900 | 0.5500 | 0.5663 | 10,198 | +0.01(+1.12%) |
Apr 24, 2024 | 0.5400 | 0.5799 | 0.5430 | 0.5600 | 13,063 | +0.00(+0.45%) |
Apr 23, 2024 | 0.6000 | 0.6000 | 0.5400 | 0.5575 | 37,899 | +0.04(+7.19%) |
Apr 22, 2024 | 0.5110 | 0.5490 | 0.5110 | 0.5201 | 9,865 | +0.00(+0.21%) |
Apr 19, 2024 | 0.5300 | 0.5700 | 0.5028 | 0.5190 | 23,457 | -0.02(-4.42%) |
Apr 18, 2024 | 0.5400 | 0.5791 | 0.5300 | 0.5430 | 21,520 | +0.01(+2.45%) |
Apr 17, 2024 | 0.5400 | 0.5500 | 0.4900 | 0.5300 | 86,576 | -0.01(-0.95%) |
Apr 16, 2024 | 0.5974 | 0.5974 | 0.5111 | 0.5351 | 118,631 | -0.06(-10.43%) |
Apr 15, 2024 | 0.6200 | 0.6200 | 0.5950 | 0.5974 | 8,602 | -0.02(-2.70%) |
Apr 12, 2024 | 0.6200 | 0.6200 | 0.5921 | 0.6140 | 21,439 | -0.00(-0.79%) |
Apr 11, 2024 | 0.6000 | 0.6199 | 0.6044 | 0.6189 | 10,232 | +0.00(+0.47%) |
Apr 10, 2024 | 0.6199 | 0.6200 | 0.6000 | 0.6160 | 11,371 | +0.00(+0.06%) |
Apr 09, 2024 | 0.6200 | 0.6200 | 0.6090 | 0.6156 | 20,989 | -0.00(-0.71%) |
Apr 08, 2024 | 0.6100 | 0.6443 | 0.6050 | 0.6200 | 29,309 | +0.01(+1.26%) |
Apr 05, 2024 | 0.6089 | 0.6400 | 0.6000 | 0.6123 | 48,352 | +0.00(+0.56%) |
Apr 04, 2024 | 0.6100 | 0.6354 | 0.5902 | 0.6089 | 54,036 | +0.00(+0.02%) |
Apr 03, 2024 | 0.6573 | 0.6616 | 0.5865 | 0.6088 | 218,101 | -0.05(-7.63%) |
Apr 02, 2024 | 0.6700 | 0.6968 | 0.6000 | 0.6591 | 59,424 | -0.04(-5.83%) |
Apr 01, 2024 | 0.6867 | 0.7100 | 0.6700 | 0.6999 | 92,207 | +0.05(+7.02%) |
Mar 28, 2024 | 0.7000 | 0.7100 | 0.6535 | 0.6540 | 83,624 | -0.06(-7.89%) |
Mar 27, 2024 | 0.6870 | 0.7200 | 0.6588 | 0.7100 | 121,456 | +0.02(+2.16%) |
Mar 26, 2024 | 0.7001 | 0.7200 | 0.6815 | 0.6950 | 56,145 | -0.01(-1.00%) |
Mar 25, 2024 | 0.7380 | 0.7380 | 0.7000 | 0.7020 | 60,953 | -0.02(-2.64%) |
Mar 22, 2024 | 0.7700 | 0.7700 | 0.7001 | 0.7210 | 197,713 | -0.03(-4.48%) |
Mar 21, 2024 | 0.7500 | 0.7786 | 0.7500 | 0.7548 | 31,803 | -0.00(-0.03%) |
Mar 20, 2024 | 0.7800 | 0.7800 | 0.7454 | 0.7550 | 36,167 | -0.00(-0.09%) |
Mar 19, 2024 | 0.7300 | 0.7824 | 0.7345 | 0.7557 | 60,648 | +0.00(+0.33%) |
Mar 18, 2024 | 0.7300 | 0.7999 | 0.7200 | 0.7532 | 91,233 | +0.02(+3.19%) |
Mar 15, 2024 | 0.7600 | 0.8500 | 0.7299 | 0.7299 | 136,704 | -0.03(-3.95%) |
Mar 14, 2024 | 0.8900 | 0.9277 | 0.7599 | 0.7599 | 231,239 | -0.16(-17.54%) |
Mar 13, 2024 | 0.9600 | 1.020 | 0.9001 | 0.9215 | 102,640 | -0.03(-2.81%) |
Mar 12, 2024 | 0.9400 | 0.9733 | 0.9400 | 0.9481 | 54,106 | +0.02(+2.41%) |
Mar 11, 2024 | 0.9100 | 0.9582 | 0.8900 | 0.9258 | 31,976 | +0.01(+0.74%) |
Mar 08, 2024 | 0.8631 | 0.9390 | 0.8366 | 0.9190 | 51,246 | +0.08(+9.85%) |
Mar 07, 2024 | 0.8600 | 0.8938 | 0.8216 | 0.8366 | 24,742 | -0.00(-0.40%) |
Mar 06, 2024 | 0.8700 | 0.8782 | 0.8160 | 0.8400 | 11,773 | -0.01(-0.59%) |
Mar 05, 2024 | 0.8620 | 0.8661 | 0.8101 | 0.8450 | 25,263 | +0.02(+2.92%) |
Mar 04, 2024 | 0.8390 | 0.8900 | 0.8016 | 0.8210 | 83,922 | -0.03(-3.64%) |
Mar 01, 2024 | 0.8800 | 0.8899 | 0.8500 | 0.8520 | 25,306 | +0.00(+0.24%) |
Feb 29, 2024 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 56,562 | +0.05(+6.25%) |
Feb 28, 2024 | 0.8400 | 0.8498 | 0.8000 | 0.8000 | 16,887 | +0.01(+0.76%) |
Feb 27, 2024 | 0.8000 | 0.8498 | 0.7920 | 0.7940 | 58,121 | -0.02(-3.04%) |
Feb 26, 2024 | 0.7900 | 0.8549 | 0.7900 | 0.8189 | 15,861 | +0.03(+3.66%) |
Feb 23, 2024 | 0.7810 | 0.8850 | 0.7800 | 0.7900 | 72,713 | +0.00(+0.00%) |
Feb 22, 2024 | 0.8213 | 0.8299 | 0.7900 | 0.7900 | 45,458 | -0.03(-3.66%) |
Feb 21, 2024 | 0.8200 | 0.8699 | 0.8200 | 0.8200 | 20,004 | +0.00(+0.00%) |
Feb 20, 2024 | 0.8500 | 0.8660 | 0.8200 | 0.8200 | 17,520 | -0.02(-2.50%) |
Feb 16, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8410 | 15,703 | -0.04(-4.42%) |
Feb 15, 2024 | 0.8500 | 0.8932 | 0.8400 | 0.8799 | 23,115 | +0.04(+5.30%) |
Feb 14, 2024 | 0.8200 | 0.8610 | 0.7890 | 0.8356 | 29,932 | +0.01(+0.67%) |
Feb 13, 2024 | 0.8700 | 0.8800 | 0.7890 | 0.8300 | 43,357 | -0.03(-3.49%) |
Feb 12, 2024 | 0.8495 | 0.8800 | 0.8399 | 0.8600 | 30,929 | +0.02(+2.50%) |
Feb 09, 2024 | 0.8362 | 0.8636 | 0.8200 | 0.8390 | 24,449 | +0.03(+3.58%) |
Feb 08, 2024 | 0.8100 | 0.8662 | 0.8000 | 0.8100 | 47,945 | -0.02(-2.41%) |
Feb 07, 2024 | 0.8118 | 0.8883 | 0.8118 | 0.8300 | 10,530 | +0.01(+1.10%) |
Feb 06, 2024 | 0.8400 | 0.8955 | 0.7997 | 0.8210 | 33,863 | -0.01(-0.99%) |
Feb 05, 2024 | 0.8980 | 0.9308 | 0.8269 | 0.8292 | 27,657 | -0.07(-7.66%) |
Feb 02, 2024 | 0.8702 | 0.9051 | 0.8700 | 0.8980 | 20,131 | +0.03(+3.22%) |
Feb 01, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.8700 | 21,610 | +0.00(+0.00%) |
Jan 31, 2024 | 0.9530 | 0.9530 | 0.8700 | 0.8700 | 64,491 | -0.03(-3.33%) |
Jan 30, 2024 | 0.9000 | 0.9799 | 0.8839 | 0.9000 | 12,328 | +0.02(+1.78%) |
Jan 29, 2024 | 0.9368 | 0.9427 | 0.8843 | 0.8843 | 16,258 | -0.02(-1.77%) |
Jan 26, 2024 | 0.9180 | 0.9599 | 0.8772 | 0.9002 | 18,733 | +0.01(+1.11%) |
Jan 25, 2024 | 0.8679 | 1.012 | 0.8678 | 0.8903 | 76,163 | +0.05(+5.47%) |
Jan 24, 2024 | 0.8400 | 0.8800 | 0.8400 | 0.8441 | 34,551 | +0.00(+0.49%) |
Jan 23, 2024 | 0.8300 | 0.8925 | 0.8050 | 0.8400 | 55,340 | +0.04(+4.48%) |
Jan 22, 2024 | 0.8101 | 0.8390 | 0.7700 | 0.8040 | 139,133 | -0.01(-1.35%) |
Jan 19, 2024 | 0.8500 | 0.8700 | 0.8100 | 0.8150 | 53,107 | -0.03(-3.54%) |
Jan 18, 2024 | 0.9200 | 0.9228 | 0.8200 | 0.8449 | 82,961 | -0.08(-8.44%) |
Jan 17, 2024 | 0.9700 | 0.9799 | 0.8901 | 0.9228 | 49,506 | -0.03(-3.46%) |
Jan 16, 2024 | 1.000 | 1.050 | 0.9559 | 0.9559 | 128,747 | -0.06(-6.28%) |
Jan 12, 2024 | 1.070 | 1.070 | 1.000 | 1.020 | 154,466 | -0.03(-3.00%) |
Jan 11, 2024 | 1.030 | 1.077 | 1.030 | 1.052 | 44,793 | +0.01(+1.27%) |
Jan 10, 2024 | 1.050 | 1.050 | 1.030 | 1.038 | 39,884 | -0.02(-2.05%) |
Jan 09, 2024 | 1.040 | 1.060 | 1.021 | 1.060 | 36,497 | +0.00(+0.00%) |
Jan 08, 2024 | 1.050 | 1.060 | 1.040 | 1.060 | 34,258 | +0.02(+1.92%) |
Jan 05, 2024 | 1.060 | 1.060 | 1.040 | 1.040 | 41,415 | -0.02(-1.89%) |
Jan 04, 2024 | 1.040 | 1.090 | 1.040 | 1.060 | 71,364 | +0.01(+0.95%) |
Jan 03, 2024 | 1.030 | 1.050 | 1.022 | 1.050 | 26,058 | +0.01(+0.96%) |