Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.6700 | 0.6799 | 0.6429 | 0.6476 | 505,870 | -0.02(-3.67%) |
Jun 13, 2024 | 0.6784 | 0.7124 | 0.6700 | 0.6723 | 608,710 | -0.02(-2.38%) |
Jun 12, 2024 | 0.7000 | 0.7383 | 0.6790 | 0.6887 | 674,272 | +0.01(+1.58%) |
Jun 11, 2024 | 0.6581 | 0.6830 | 0.6560 | 0.6780 | 505,655 | +0.02(+2.31%) |
Jun 10, 2024 | 0.6300 | 0.6713 | 0.6200 | 0.6627 | 544,930 | +0.03(+5.19%) |
Jun 07, 2024 | 0.6500 | 0.6699 | 0.6300 | 0.6300 | 632,754 | -0.03(-4.14%) |
Jun 06, 2024 | 0.7000 | 0.6958 | 0.6550 | 0.6572 | 553,358 | -0.03(-3.88%) |
Jun 05, 2024 | 0.7000 | 0.7050 | 0.6800 | 0.6837 | 498,682 | -0.01(-1.09%) |
Jun 04, 2024 | 0.7020 | 0.7301 | 0.6911 | 0.6912 | 1,143,606 | -0.04(-5.32%) |
Jun 03, 2024 | 0.7330 | 0.7791 | 0.7000 | 0.7300 | 968,567 | -0.05(-6.37%) |
May 31, 2024 | 0.7400 | 0.7990 | 0.7178 | 0.7797 | 524,640 | +0.05(+6.37%) |
May 30, 2024 | 0.7428 | 0.7580 | 0.7200 | 0.7330 | 367,371 | -0.01(-1.83%) |
May 29, 2024 | 0.7063 | 0.7690 | 0.6930 | 0.7467 | 523,925 | +0.03(+3.69%) |
May 28, 2024 | 0.7000 | 0.7563 | 0.6911 | 0.7201 | 918,854 | +0.04(+6.27%) |
May 24, 2024 | 0.7200 | 0.7399 | 0.6715 | 0.6776 | 812,738 | -0.03(-4.46%) |
May 23, 2024 | 0.7562 | 0.7790 | 0.6901 | 0.7092 | 892,933 | -0.06(-7.22%) |
May 22, 2024 | 0.8004 | 0.8004 | 0.7500 | 0.7644 | 594,635 | -0.04(-5.47%) |
May 21, 2024 | 0.7959 | 0.8186 | 0.7750 | 0.8086 | 537,843 | +0.01(+1.33%) |
May 20, 2024 | 0.7814 | 0.8150 | 0.7761 | 0.7980 | 484,876 | +0.01(+1.37%) |
May 17, 2024 | 0.7800 | 0.8200 | 0.7531 | 0.7872 | 533,356 | +0.03(+4.58%) |
May 16, 2024 | 0.7500 | 0.7622 | 0.7406 | 0.7527 | 420,134 | +0.00(+0.49%) |
May 15, 2024 | 0.8400 | 0.8447 | 0.7371 | 0.7490 | 742,175 | -0.07(-8.33%) |
May 14, 2024 | 0.8036 | 0.8288 | 0.7906 | 0.8171 | 1,050,695 | +0.02(+2.74%) |
May 13, 2024 | 0.7700 | 0.8070 | 0.7700 | 0.7953 | 478,762 | +0.04(+4.95%) |
May 10, 2024 | 0.7590 | 0.7752 | 0.7250 | 0.7578 | 588,467 | +0.01(+0.88%) |
May 09, 2024 | 0.7989 | 0.8142 | 0.7500 | 0.7512 | 560,850 | -0.04(-4.89%) |
May 08, 2024 | 0.8000 | 0.8200 | 0.7530 | 0.7898 | 1,211,746 | -0.03(-3.68%) |
May 07, 2024 | 0.8100 | 0.8774 | 0.8100 | 0.8200 | 1,355,281 | +0.02(+2.00%) |
May 06, 2024 | 0.8154 | 0.8272 | 0.8000 | 0.8039 | 821,611 | -0.00(-0.15%) |
May 03, 2024 | 0.7820 | 0.8496 | 0.7607 | 0.8051 | 1,173,173 | +0.04(+5.01%) |
May 02, 2024 | 0.7622 | 0.7691 | 0.7172 | 0.7667 | 530,871 | +0.03(+3.95%) |
May 01, 2024 | 0.7800 | 0.7996 | 0.6872 | 0.7376 | 1,483,035 | -0.01(-1.65%) |
Apr 30, 2024 | 0.8671 | 0.8672 | 0.7500 | 0.7500 | 795,698 | -0.13(-14.45%) |
Apr 29, 2024 | 0.8200 | 0.8767 | 0.8199 | 0.8767 | 481,828 | +0.07(+8.92%) |
Apr 26, 2024 | 0.8242 | 0.8310 | 0.7810 | 0.8049 | 433,528 | -0.01(-0.79%) |
Apr 25, 2024 | 0.7959 | 0.8198 | 0.7705 | 0.8113 | 425,040 | +0.00(+0.48%) |
Apr 24, 2024 | 0.8360 | 0.8785 | 0.7800 | 0.8074 | 617,396 | -0.04(-4.84%) |
Apr 23, 2024 | 0.8013 | 0.9250 | 0.7811 | 0.8485 | 1,843,779 | +0.05(+5.84%) |
Apr 22, 2024 | 0.7850 | 0.8397 | 0.7418 | 0.8017 | 345,944 | +0.03(+3.41%) |
Apr 19, 2024 | 0.7900 | 0.8078 | 0.7540 | 0.7753 | 512,288 | -0.02(-2.23%) |
Apr 18, 2024 | 0.8100 | 0.8195 | 0.7800 | 0.7930 | 411,638 | -0.01(-0.70%) |
Apr 17, 2024 | 0.8080 | 0.8390 | 0.7816 | 0.7986 | 394,881 | +0.02(+2.18%) |
Apr 16, 2024 | 0.7950 | 0.8199 | 0.7500 | 0.7816 | 628,851 | +0.00(+0.31%) |
Apr 15, 2024 | 0.8180 | 0.8199 | 0.7700 | 0.7792 | 1,550,803 | -0.01(-0.93%) |
Apr 12, 2024 | 0.8800 | 0.8800 | 0.7751 | 0.7865 | 1,781,966 | -0.08(-8.83%) |
Apr 11, 2024 | 0.9600 | 0.9749 | 0.8446 | 0.8627 | 1,446,157 | -0.08(-8.19%) |
Apr 10, 2024 | 0.9900 | 1.050 | 0.9301 | 0.9397 | 1,383,610 | -0.09(-8.77%) |
Apr 09, 2024 | 1.040 | 1.060 | 0.9600 | 1.030 | 1,150,432 | -0.02(-1.90%) |
Apr 08, 2024 | 1.050 | 1.160 | 1.040 | 1.050 | 1,023,878 | +0.00(+0.00%) |
Apr 05, 2024 | 1.090 | 1.099 | 1.030 | 1.050 | 529,665 | -0.02(-1.87%) |
Apr 04, 2024 | 1.100 | 1.170 | 1.060 | 1.070 | 606,642 | +0.01(+0.94%) |
Apr 03, 2024 | 1.080 | 1.140 | 1.040 | 1.060 | 672,220 | +0.00(+0.00%) |
Apr 02, 2024 | 1.020 | 1.080 | 1.000 | 1.060 | 615,044 | +0.01(+0.95%) |
Apr 01, 2024 | 1.100 | 1.190 | 1.015 | 1.050 | 968,376 | -0.04(-3.67%) |
Mar 28, 2024 | 1.110 | 1.160 | 1.070 | 1.090 | 605,534 | -0.04(-3.54%) |
Mar 27, 2024 | 1.050 | 1.190 | 1.040 | 1.130 | 913,052 | +0.10(+9.71%) |
Mar 26, 2024 | 1.090 | 1.130 | 1.020 | 1.030 | 613,492 | -0.05(-4.63%) |
Mar 25, 2024 | 1.180 | 1.190 | 1.020 | 1.080 | 994,769 | -0.06(-5.26%) |
Mar 22, 2024 | 1.190 | 1.190 | 1.120 | 1.140 | 587,843 | -0.06(-5.00%) |
Mar 21, 2024 | 1.220 | 1.450 | 1.190 | 1.200 | 1,627,417 | -0.13(-9.77%) |
Mar 20, 2024 | 1.290 | 1.340 | 1.210 | 1.330 | 664,048 | +0.00(+0.00%) |
Mar 19, 2024 | 1.100 | 1.330 | 1.070 | 1.330 | 961,321 | +0.23(+20.91%) |
Mar 18, 2024 | 1.320 | 1.336 | 1.060 | 1.100 | 890,918 | -0.25(-18.52%) |
Mar 15, 2024 | 1.360 | 1.420 | 1.250 | 1.350 | 1,229,430 | -0.02(-1.46%) |
Mar 14, 2024 | 1.540 | 1.540 | 1.340 | 1.370 | 987,511 | -0.20(-12.74%) |
Mar 13, 2024 | 1.630 | 1.740 | 1.555 | 1.570 | 494,083 | -0.09(-5.42%) |
Mar 12, 2024 | 1.700 | 1.700 | 1.530 | 1.660 | 873,280 | -0.04(-2.35%) |
Mar 11, 2024 | 1.630 | 1.810 | 1.540 | 1.700 | 1,033,398 | +0.03(+1.80%) |
Mar 08, 2024 | 1.720 | 1.820 | 1.560 | 1.670 | 1,049,866 | -0.03(-1.76%) |
Mar 07, 2024 | 1.700 | 1.840 | 1.560 | 1.700 | 1,740,766 | +0.14(+8.97%) |
Mar 06, 2024 | 1.430 | 1.580 | 1.330 | 1.560 | 1,073,001 | +0.19(+13.87%) |
Mar 05, 2024 | 1.390 | 1.429 | 1.340 | 1.370 | 812,116 | -0.05(-3.52%) |
Mar 04, 2024 | 1.280 | 1.460 | 1.260 | 1.420 | 1,029,067 | +0.15(+11.81%) |
Mar 01, 2024 | 1.350 | 1.360 | 1.270 | 1.270 | 484,799 | -0.07(-5.22%) |
Feb 29, 2024 | 1.240 | 1.340 | 1.240 | 1.340 | 750,909 | +0.10(+8.06%) |
Feb 28, 2024 | 1.300 | 1.305 | 1.190 | 1.240 | 641,707 | -0.04(-3.13%) |
Feb 27, 2024 | 1.230 | 1.290 | 1.170 | 1.280 | 888,315 | +0.07(+5.79%) |
Feb 26, 2024 | 1.070 | 1.230 | 1.070 | 1.210 | 1,072,291 | +0.14(+13.08%) |
Feb 23, 2024 | 1.120 | 1.130 | 1.040 | 1.070 | 474,919 | -0.07(-6.14%) |
Feb 22, 2024 | 1.120 | 1.180 | 1.010 | 1.140 | 845,207 | +0.04(+3.64%) |
Feb 21, 2024 | 0.9800 | 1.100 | 0.9825 | 1.100 | 776,884 | +0.11(+11.39%) |
Feb 20, 2024 | 1.060 | 1.079 | 0.9600 | 0.9875 | 984,219 | -0.04(-4.13%) |
Feb 16, 2024 | 1.150 | 1.180 | 1.010 | 1.030 | 1,123,032 | -0.14(-11.97%) |
Feb 15, 2024 | 0.9651 | 1.200 | 0.9651 | 1.170 | 1,604,747 | +0.17(+17.42%) |
Feb 14, 2024 | 0.8600 | 1.010 | 0.8580 | 0.9964 | 2,125,023 | +0.14(+15.93%) |
Feb 13, 2024 | 0.8731 | 0.9146 | 0.8419 | 0.8595 | 741,609 | -0.07(-7.13%) |
Feb 12, 2024 | 0.8500 | 0.9497 | 0.8500 | 0.9255 | 785,085 | +0.03(+2.83%) |
Feb 09, 2024 | 0.7400 | 0.9700 | 0.7400 | 0.9000 | 1,761,564 | +0.14(+18.42%) |
Feb 08, 2024 | 0.6377 | 0.7701 | 0.6311 | 0.7600 | 1,197,812 | +0.10(+15.17%) |
Feb 07, 2024 | 0.6497 | 0.6608 | 0.6200 | 0.6599 | 539,551 | +0.01(+1.52%) |
Feb 06, 2024 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 652,036 | +0.04(+6.56%) |
Feb 05, 2024 | 0.6878 | 0.6878 | 0.6100 | 0.6100 | 1,116,482 | -0.08(-11.38%) |
Feb 02, 2024 | 0.6500 | 0.7100 | 0.6200 | 0.6883 | 856,968 | +0.04(+6.01%) |
Feb 01, 2024 | 0.6450 | 0.6920 | 0.6300 | 0.6493 | 660,690 | +0.01(+1.77%) |
Jan 31, 2024 | 0.6458 | 0.6600 | 0.6300 | 0.6380 | 614,067 | -0.01(-1.85%) |
Jan 30, 2024 | 0.6582 | 0.6688 | 0.6266 | 0.6500 | 779,375 | -0.00(-0.75%) |
Jan 29, 2024 | 0.6875 | 0.6960 | 0.6450 | 0.6549 | 1,467,167 | -0.03(-4.06%) |
Jan 26, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6826 | 560,248 | -0.01(-0.73%) |
Jan 25, 2024 | 0.7200 | 0.7800 | 0.6825 | 0.6876 | 971,538 | -0.04(-5.77%) |
Jan 24, 2024 | 0.7300 | 0.7845 | 0.7260 | 0.7297 | 1,353,891 | +0.01(+1.81%) |
Jan 23, 2024 | 0.7300 | 0.7284 | 0.7100 | 0.7167 | 555,150 | -0.00(-0.46%) |
Jan 22, 2024 | 0.7261 | 0.7890 | 0.7011 | 0.7200 | 1,437,195 | +0.00(+0.61%) |
Jan 19, 2024 | 0.7047 | 0.7270 | 0.6182 | 0.7156 | 2,432,570 | +0.01(+0.97%) |
Jan 18, 2024 | 0.7400 | 0.7501 | 0.6900 | 0.7087 | 935,052 | -0.01(-1.23%) |
Jan 17, 2024 | 0.7600 | 0.7799 | 0.6760 | 0.7175 | 1,575,875 | -0.06(-7.32%) |
Jan 16, 2024 | 0.8600 | 0.8700 | 0.7711 | 0.7742 | 1,186,942 | -0.06(-7.23%) |
Jan 12, 2024 | 0.8900 | 0.9165 | 0.8301 | 0.8345 | 821,526 | -0.05(-5.60%) |
Jan 11, 2024 | 0.9100 | 0.9290 | 0.8800 | 0.8840 | 958,104 | -0.04(-3.92%) |
Jan 10, 2024 | 0.9561 | 0.9561 | 0.8919 | 0.9201 | 1,483,142 | -0.00(-0.40%) |
Jan 09, 2024 | 0.9800 | 0.9903 | 0.9238 | 0.9238 | 929,611 | -0.09(-8.53%) |
Jan 08, 2024 | 0.9300 | 1.030 | 0.9175 | 1.010 | 1,420,713 | +0.07(+7.16%) |
Jan 05, 2024 | 0.9100 | 0.9895 | 0.9000 | 0.9425 | 1,348,459 | +0.02(+2.22%) |
Jan 04, 2024 | 0.9604 | 0.9704 | 0.9100 | 0.9220 | 2,408,277 | -0.01(-1.07%) |
Jan 03, 2024 | 1.020 | 1.025 | 0.9300 | 0.9320 | 2,651,989 | -0.11(-10.38%) |
Jan 02, 2024 | 1.030 | 1.070 | 1.000 | 1.040 | 581,044 | +0.02(+1.96%) |
Dec 29, 2023 | 1.080 | 1.090 | 1.015 | 1.020 | 778,913 | -0.05(-4.67%) |
Dec 28, 2023 | 1.010 | 1.070 | 1.000 | 1.070 | 1,091,510 | +0.06(+5.94%) |
Dec 27, 2023 | 1.000 | 1.030 | 1.000 | 1.010 | 851,558 | -0.02(-1.94%) |
Dec 26, 2023 | 0.9600 | 1.060 | 0.9510 | 1.030 | 1,494,019 | +0.07(+6.94%) |
Dec 22, 2023 | 0.9722 | 0.9800 | 0.9420 | 0.9632 | 1,266,888 | -0.01(-0.71%) |
Dec 21, 2023 | 1.040 | 1.040 | 0.9418 | 0.9701 | 2,361,362 | -0.04(-3.95%) |
Dec 20, 2023 | 1.010 | 1.080 | 1.000 | 1.010 | 1,679,255 | +0.04(+4.31%) |
Dec 19, 2023 | 1.060 | 1.090 | 0.9604 | 0.9683 | 4,014,870 | -0.10(-9.50%) |
Dec 18, 2023 | 1.120 | 1.130 | 1.060 | 1.070 | 620,468 | +0.01(+0.94%) |
Dec 15, 2023 | 1.260 | 1.290 | 1.050 | 1.060 | 1,992,101 | -0.17(-13.82%) |
Dec 14, 2023 | 1.160 | 1.300 | 1.160 | 1.230 | 1,840,972 | +0.13(+11.82%) |
Dec 13, 2023 | 0.9800 | 1.100 | 0.9745 | 1.100 | 1,072,606 | +0.12(+12.31%) |
Dec 12, 2023 | 1.000 | 1.010 | 0.9500 | 0.9794 | 1,210,088 | +0.00(+0.14%) |
Dec 11, 2023 | 1.010 | 1.035 | 0.9400 | 0.9780 | 1,231,030 | -0.03(-3.17%) |
Dec 08, 2023 | 1.060 | 1.090 | 0.9710 | 1.010 | 1,225,134 | -0.05(-4.72%) |
Dec 07, 2023 | 1.110 | 1.110 | 1.050 | 1.060 | 764,093 | -0.04(-3.64%) |
Dec 06, 2023 | 1.070 | 1.140 | 1.070 | 1.100 | 527,251 | +0.03(+2.80%) |
Dec 05, 2023 | 1.120 | 1.149 | 1.040 | 1.070 | 996,637 | -0.09(-7.76%) |
Dec 04, 2023 | 1.120 | 1.220 | 1.090 | 1.160 | 1,119,117 | +0.01(+0.87%) |
Dec 01, 2023 | 1.100 | 1.150 | 1.042 | 1.150 | 791,330 | +0.06(+5.50%) |
Nov 30, 2023 | 1.070 | 1.180 | 1.060 | 1.090 | 1,321,435 | -0.03(-2.68%) |
Nov 29, 2023 | 0.8900 | 1.140 | 0.8900 | 1.120 | 2,722,131 | +0.24(+27.88%) |
Nov 28, 2023 | 0.9900 | 0.9912 | 0.8710 | 0.8758 | 3,194,436 | -0.09(-9.35%) |
Nov 27, 2023 | 1.090 | 1.110 | 0.9591 | 0.9661 | 4,561,751 | -0.12(-11.37%) |
Nov 24, 2023 | 1.120 | 1.140 | 1.080 | 1.090 | 618,915 | -0.02(-1.80%) |
Nov 22, 2023 | 1.250 | 1.250 | 1.070 | 1.110 | 2,288,419 | -0.10(-8.26%) |
Nov 21, 2023 | 1.310 | 1.320 | 1.200 | 1.210 | 1,280,400 | -0.08(-6.20%) |
Nov 20, 2023 | 1.440 | 1.440 | 1.280 | 1.290 | 1,342,210 | -0.14(-9.79%) |
Nov 17, 2023 | 1.490 | 1.490 | 1.400 | 1.430 | 1,244,496 | -0.06(-4.03%) |
Nov 16, 2023 | 1.470 | 1.500 | 1.415 | 1.490 | 894,415 | -0.01(-0.67%) |
Nov 15, 2023 | 1.490 | 1.570 | 1.490 | 1.500 | 1,808,640 | -0.16(-9.64%) |
Nov 14, 2023 | 1.560 | 1.660 | 1.501 | 1.660 | 1,414,404 | +0.19(+12.93%) |
Nov 13, 2023 | 1.520 | 1.540 | 1.370 | 1.470 | 1,436,670 | -0.09(-5.77%) |
Nov 10, 2023 | 1.620 | 1.630 | 1.544 | 1.560 | 545,387 | -0.06(-3.70%) |
Nov 09, 2023 | 1.600 | 1.645 | 1.541 | 1.620 | 975,440 | -0.01(-0.61%) |
Nov 08, 2023 | 1.670 | 1.700 | 1.570 | 1.630 | 628,035 | -0.03(-1.81%) |
Nov 07, 2023 | 1.610 | 1.700 | 1.600 | 1.660 | 477,093 | +0.02(+1.22%) |
Nov 06, 2023 | 1.650 | 1.670 | 1.572 | 1.640 | 623,983 | +0.00(+0.00%) |
Nov 03, 2023 | 1.480 | 1.670 | 1.480 | 1.640 | 1,031,657 | +0.17(+11.56%) |
Nov 02, 2023 | 1.380 | 1.470 | 1.370 | 1.470 | 522,530 | +0.13(+9.70%) |
Nov 01, 2023 | 1.440 | 1.440 | 1.320 | 1.340 | 1,213,798 | -0.09(-6.29%) |
Oct 31, 2023 | 1.380 | 1.460 | 1.370 | 1.430 | 761,808 | +0.06(+4.38%) |
Oct 30, 2023 | 1.410 | 1.420 | 1.360 | 1.370 | 560,572 | -0.01(-0.72%) |
Oct 27, 2023 | 1.440 | 1.465 | 1.360 | 1.380 | 766,208 | -0.03(-2.13%) |
Oct 26, 2023 | 1.360 | 1.450 | 1.360 | 1.410 | 647,874 | +0.05(+3.68%) |
Oct 25, 2023 | 1.510 | 1.540 | 1.350 | 1.360 | 1,889,519 | -0.14(-9.33%) |
Oct 24, 2023 | 1.640 | 1.690 | 1.490 | 1.500 | 1,650,562 | -0.09(-5.66%) |
Oct 23, 2023 | 1.640 | 1.670 | 1.590 | 1.590 | 719,009 | -0.06(-3.64%) |
Oct 20, 2023 | 1.620 | 1.685 | 1.600 | 1.650 | 622,138 | +0.04(+2.48%) |
Oct 19, 2023 | 1.660 | 1.675 | 1.610 | 1.610 | 517,130 | -0.05(-3.01%) |
Oct 18, 2023 | 1.700 | 1.735 | 1.660 | 1.660 | 422,294 | -0.08(-4.60%) |
Oct 17, 2023 | 1.610 | 1.760 | 1.600 | 1.740 | 661,072 | +0.11(+6.75%) |
Oct 16, 2023 | 1.660 | 1.690 | 1.620 | 1.630 | 688,473 | -0.03(-1.81%) |
Oct 13, 2023 | 1.690 | 1.710 | 1.655 | 1.660 | 381,212 | +0.00(+0.00%) |
Oct 12, 2023 | 1.730 | 1.730 | 1.630 | 1.660 | 638,222 | -0.06(-3.49%) |
Oct 11, 2023 | 1.790 | 1.840 | 1.700 | 1.720 | 328,944 | -0.06(-3.37%) |
Oct 10, 2023 | 1.680 | 1.790 | 1.675 | 1.780 | 498,584 | +0.11(+6.59%) |
Oct 09, 2023 | 1.670 | 1.700 | 1.605 | 1.670 | 468,853 | -0.03(-1.76%) |
Oct 06, 2023 | 1.660 | 1.730 | 1.640 | 1.700 | 493,023 | +0.04(+2.41%) |
Oct 05, 2023 | 1.810 | 1.840 | 1.610 | 1.660 | 1,267,393 | -0.16(-8.79%) |
Oct 04, 2023 | 1.910 | 1.910 | 1.805 | 1.820 | 518,696 | -0.05(-2.67%) |
Oct 03, 2023 | 1.860 | 1.940 | 1.850 | 1.870 | 320,263 | -0.03(-1.58%) |