Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.6000 | 0.6480 | 0.5800 | 0.5900 | 117,899 | -0.03(-4.24%) |
Jun 12, 2024 | 0.6400 | 0.6500 | 0.5800 | 0.6161 | 55,554 | -0.03(-5.22%) |
Jun 11, 2024 | 0.6310 | 0.6500 | 0.5814 | 0.6500 | 49,475 | +0.00(+0.00%) |
Jun 10, 2024 | 0.6600 | 0.7000 | 0.6201 | 0.6500 | 94,901 | +0.01(+1.64%) |
Jun 07, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6395 | 50,162 | +0.05(+8.21%) |
Jun 06, 2024 | 0.6100 | 0.6200 | 0.5910 | 0.5910 | 38,745 | -0.04(-6.18%) |
Jun 05, 2024 | 0.6400 | 0.6500 | 0.5700 | 0.6299 | 72,292 | +0.01(+1.60%) |
Jun 04, 2024 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 14,680 | -0.01(-1.15%) |
Jun 03, 2024 | 0.6500 | 0.6800 | 0.6260 | 0.6272 | 22,390 | +0.00(+0.51%) |
May 31, 2024 | 0.6500 | 0.6500 | 0.6011 | 0.6240 | 21,904 | -0.02(-2.88%) |
May 30, 2024 | 0.6100 | 0.6500 | 0.6001 | 0.6425 | 20,227 | +0.04(+7.07%) |
May 29, 2024 | 0.6300 | 0.6300 | 0.5800 | 0.6001 | 21,939 | -0.02(-2.80%) |
May 28, 2024 | 0.6100 | 0.6175 | 0.6000 | 0.6174 | 21,102 | -0.00(-0.02%) |
May 24, 2024 | 0.6124 | 0.6500 | 0.6100 | 0.6175 | 18,882 | +0.01(+1.23%) |
May 23, 2024 | 0.6300 | 0.6500 | 0.6100 | 0.6100 | 19,001 | -0.04(-6.14%) |
May 22, 2024 | 0.6290 | 0.6890 | 0.6000 | 0.6499 | 129,551 | +0.03(+4.82%) |
May 21, 2024 | 0.7000 | 0.7200 | 0.6000 | 0.6200 | 37,288 | -0.04(-6.06%) |
May 20, 2024 | 0.7163 | 0.7199 | 0.6600 | 0.6600 | 15,931 | -0.04(-5.29%) |
May 17, 2024 | 0.7000 | 0.7000 | 0.6821 | 0.6969 | 29,233 | +0.00(+0.29%) |
May 16, 2024 | 0.7245 | 0.7245 | 0.6800 | 0.6949 | 28,688 | -0.00(-0.59%) |
May 15, 2024 | 0.6900 | 0.7000 | 0.6545 | 0.6990 | 14,941 | +0.01(+1.22%) |
May 14, 2024 | 0.7400 | 0.7500 | 0.6840 | 0.6906 | 39,118 | -0.03(-4.02%) |
May 13, 2024 | 0.7200 | 0.7451 | 0.6800 | 0.7195 | 64,712 | +0.02(+2.64%) |
May 10, 2024 | 0.7609 | 0.7626 | 0.6776 | 0.7010 | 153,602 | -0.07(-8.96%) |
May 09, 2024 | 0.6800 | 0.7700 | 0.6410 | 0.7700 | 404,664 | +0.11(+16.00%) |
May 08, 2024 | 0.6349 | 0.6880 | 0.6200 | 0.6638 | 96,553 | +0.01(+2.12%) |
May 07, 2024 | 0.5951 | 0.6500 | 0.5950 | 0.6500 | 37,340 | +0.04(+7.01%) |
May 06, 2024 | 0.6184 | 0.6420 | 0.5600 | 0.6074 | 20,086 | +0.01(+1.28%) |
May 03, 2024 | 0.6160 | 0.6600 | 0.5722 | 0.5997 | 33,369 | -0.01(-1.69%) |
May 02, 2024 | 0.6400 | 0.6500 | 0.6100 | 0.6100 | 18,130 | -0.02(-2.90%) |
May 01, 2024 | 0.6500 | 0.6500 | 0.6100 | 0.6282 | 10,906 | +0.02(+2.98%) |
Apr 30, 2024 | 0.6500 | 0.6599 | 0.6100 | 0.6100 | 15,375 | -0.04(-5.43%) |
Apr 29, 2024 | 0.6100 | 0.6500 | 0.5696 | 0.6450 | 41,005 | +0.05(+7.84%) |
Apr 26, 2024 | 0.5710 | 0.5988 | 0.5500 | 0.5981 | 79,391 | +0.04(+6.23%) |
Apr 25, 2024 | 0.5200 | 0.5635 | 0.5200 | 0.5630 | 237,176 | +0.02(+4.07%) |
Apr 24, 2024 | 0.5590 | 0.5749 | 0.5000 | 0.5410 | 56,637 | -0.03(-5.14%) |
Apr 23, 2024 | 0.5867 | 0.5867 | 0.5665 | 0.5703 | 25,595 | -0.02(-2.83%) |
Apr 22, 2024 | 0.5301 | 0.5900 | 0.5201 | 0.5869 | 27,101 | +0.05(+9.70%) |
Apr 19, 2024 | 0.5600 | 0.5600 | 0.5270 | 0.5350 | 35,171 | -0.02(-4.21%) |
Apr 18, 2024 | 0.5329 | 0.5585 | 0.5120 | 0.5585 | 42,649 | +0.03(+4.76%) |
Apr 17, 2024 | 0.5983 | 0.6000 | 0.5122 | 0.5331 | 105,554 | +0.02(+4.08%) |
Apr 16, 2024 | 0.5900 | 0.6000 | 0.5120 | 0.5122 | 82,379 | -0.06(-9.98%) |
Apr 15, 2024 | 0.6500 | 0.6500 | 0.5510 | 0.5690 | 101,799 | -0.08(-12.08%) |
Apr 12, 2024 | 0.6000 | 0.6472 | 0.5950 | 0.6472 | 29,292 | +0.04(+7.24%) |
Apr 11, 2024 | 0.6050 | 0.6170 | 0.5800 | 0.6035 | 19,171 | +0.00(+0.17%) |
Apr 10, 2024 | 0.6400 | 0.6475 | 0.6011 | 0.6025 | 24,785 | -0.04(-6.95%) |
Apr 09, 2024 | 0.6600 | 0.6890 | 0.6400 | 0.6475 | 38,899 | -0.00(-0.46%) |
Apr 08, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6505 | 33,889 | -0.01(-1.47%) |
Apr 05, 2024 | 0.7192 | 0.7200 | 0.6500 | 0.6602 | 56,413 | -0.01(-2.18%) |
Apr 04, 2024 | 0.6400 | 0.7000 | 0.6000 | 0.6749 | 108,355 | +0.06(+9.88%) |
Apr 03, 2024 | 0.5900 | 0.7200 | 0.5800 | 0.6142 | 336,621 | +0.01(+2.38%) |
Apr 02, 2024 | 0.6000 | 0.6199 | 0.5803 | 0.5999 | 20,920 | -0.00(-0.02%) |
Apr 01, 2024 | 0.5839 | 0.6500 | 0.5750 | 0.6000 | 43,234 | +0.00(+0.79%) |
Mar 28, 2024 | 0.6000 | 0.6150 | 0.5900 | 0.5953 | 64,546 | -0.00(-0.78%) |
Mar 27, 2024 | 0.5820 | 0.6000 | 0.5805 | 0.6000 | 24,169 | +0.00(+0.02%) |
Mar 26, 2024 | 0.6000 | 0.6000 | 0.5805 | 0.5999 | 47,409 | -0.00(-0.02%) |
Mar 25, 2024 | 0.6000 | 0.6000 | 0.5804 | 0.6000 | 19,398 | +0.00(+0.00%) |
Mar 22, 2024 | 0.6200 | 0.6304 | 0.5951 | 0.6000 | 55,989 | +0.00(+0.82%) |
Mar 21, 2024 | 0.6200 | 0.6300 | 0.5900 | 0.5951 | 40,976 | +0.00(+0.83%) |
Mar 20, 2024 | 0.6250 | 0.6250 | 0.5800 | 0.5902 | 41,914 | -0.00(-0.03%) |
Mar 19, 2024 | 0.6000 | 0.6247 | 0.5800 | 0.5904 | 32,940 | -0.00(-0.79%) |
Mar 18, 2024 | 0.6500 | 0.6500 | 0.5899 | 0.5951 | 55,402 | -0.05(-8.31%) |
Mar 15, 2024 | 0.6199 | 0.6500 | 0.5800 | 0.6490 | 86,422 | +0.01(+1.41%) |
Mar 14, 2024 | 0.6210 | 0.6500 | 0.5900 | 0.6400 | 50,113 | +0.00(+0.00%) |
Mar 13, 2024 | 0.6900 | 0.6900 | 0.6231 | 0.6400 | 76,125 | -0.05(-7.25%) |
Mar 12, 2024 | 0.7300 | 0.7316 | 0.6899 | 0.6900 | 65,105 | -0.04(-5.48%) |
Mar 11, 2024 | 0.7500 | 0.7800 | 0.7200 | 0.7300 | 80,044 | -0.02(-2.90%) |
Mar 08, 2024 | 0.7500 | 0.7700 | 0.7500 | 0.7518 | 24,274 | -0.01(-0.90%) |
Mar 07, 2024 | 0.7730 | 0.7800 | 0.7501 | 0.7586 | 50,930 | -0.01(-1.48%) |
Mar 06, 2024 | 0.7700 | 0.7715 | 0.7500 | 0.7700 | 48,019 | +0.01(+1.32%) |
Mar 05, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7600 | 91,440 | -0.01(-1.43%) |
Mar 04, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7710 | 44,884 | -0.01(-1.15%) |
Mar 01, 2024 | 0.8000 | 0.8000 | 0.7603 | 0.7800 | 91,615 | -0.01(-1.27%) |
Feb 29, 2024 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 42,642 | -0.01(-1.25%) |
Feb 28, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.8000 | 39,774 | +0.02(+2.56%) |
Feb 27, 2024 | 0.8200 | 0.8200 | 0.7605 | 0.7800 | 35,564 | -0.03(-4.09%) |
Feb 26, 2024 | 0.8000 | 0.8150 | 0.7660 | 0.8133 | 70,531 | +0.03(+3.28%) |
Feb 23, 2024 | 0.8100 | 0.8200 | 0.7500 | 0.7875 | 375,084 | -0.03(-3.96%) |
Feb 22, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8200 | 33,207 | +0.00(+0.00%) |
Feb 21, 2024 | 0.8800 | 0.8900 | 0.8000 | 0.8200 | 32,852 | -0.02(-2.38%) |
Feb 20, 2024 | 0.8200 | 0.8527 | 0.8000 | 0.8400 | 81,359 | +0.02(+2.07%) |
Feb 16, 2024 | 0.8800 | 0.9250 | 0.8230 | 0.8230 | 70,784 | -0.03(-3.18%) |
Feb 15, 2024 | 0.9800 | 1.010 | 0.8500 | 0.8500 | 140,588 | -0.05(-5.56%) |
Feb 14, 2024 | 0.9000 | 0.9431 | 0.8025 | 0.9000 | 138,603 | +0.08(+9.40%) |
Feb 13, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8227 | 16,146 | -0.03(-3.10%) |
Feb 12, 2024 | 0.8000 | 0.8500 | 0.7800 | 0.8490 | 74,248 | +0.06(+7.12%) |
Feb 09, 2024 | 0.8000 | 0.8000 | 0.7650 | 0.7926 | 42,649 | +0.01(+0.97%) |
Feb 08, 2024 | 0.7900 | 0.8200 | 0.7850 | 0.7850 | 118,863 | -0.01(-1.38%) |
Feb 07, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7960 | 24,375 | +0.00(+0.13%) |
Feb 06, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7950 | 45,266 | +0.02(+2.87%) |
Feb 05, 2024 | 0.7700 | 0.7900 | 0.7500 | 0.7728 | 30,928 | -0.00(-0.22%) |
Feb 02, 2024 | 0.7500 | 0.7950 | 0.7500 | 0.7745 | 21,016 | +0.02(+2.72%) |
Feb 01, 2024 | 0.7500 | 0.7998 | 0.7400 | 0.7540 | 36,342 | -0.01(-1.80%) |
Jan 31, 2024 | 0.7302 | 0.7699 | 0.7301 | 0.7678 | 16,872 | +0.01(+1.70%) |
Jan 30, 2024 | 0.7600 | 0.7700 | 0.7167 | 0.7550 | 36,283 | +0.00(+0.33%) |
Jan 29, 2024 | 0.7500 | 0.7700 | 0.7300 | 0.7525 | 26,003 | -0.01(-1.06%) |
Jan 26, 2024 | 0.8000 | 0.8000 | 0.7603 | 0.7606 | 79,663 | -0.04(-4.42%) |
Jan 25, 2024 | 0.8200 | 0.8180 | 0.7600 | 0.7958 | 108,539 | -0.00(-0.28%) |
Jan 24, 2024 | 0.7980 | 0.7988 | 0.7510 | 0.7980 | 79,915 | +0.03(+3.91%) |
Jan 23, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7680 | 99,925 | +0.00(+0.07%) |
Jan 22, 2024 | 0.7300 | 0.7999 | 0.7282 | 0.7675 | 103,999 | +0.02(+2.20%) |
Jan 19, 2024 | 0.7896 | 0.7896 | 0.6900 | 0.7510 | 758,314 | -0.05(-6.42%) |
Jan 18, 2024 | 0.7796 | 0.8100 | 0.7551 | 0.8025 | 198,092 | +0.01(+1.84%) |
Jan 17, 2024 | 0.8000 | 0.8000 | 0.7520 | 0.7880 | 43,305 | -0.01(-1.36%) |
Jan 16, 2024 | 0.8000 | 0.8299 | 0.7710 | 0.7989 | 59,562 | -0.01(-0.76%) |
Jan 12, 2024 | 0.8000 | 0.8289 | 0.7700 | 0.8050 | 86,893 | +0.02(+1.90%) |
Jan 11, 2024 | 0.7953 | 0.8260 | 0.7700 | 0.7900 | 72,075 | -0.01(-0.74%) |
Jan 10, 2024 | 0.8025 | 0.8100 | 0.7800 | 0.7959 | 249,235 | -0.03(-3.64%) |
Jan 09, 2024 | 0.8150 | 0.8550 | 0.8050 | 0.8260 | 140,261 | -0.03(-3.95%) |
Jan 08, 2024 | 0.9600 | 0.9600 | 0.8000 | 0.8600 | 1,074,088 | -0.09(-9.46%) |
Jan 05, 2024 | 0.9400 | 0.9700 | 0.9300 | 0.9499 | 194,796 | -0.02(-1.56%) |
Jan 04, 2024 | 1.010 | 1.010 | 0.9400 | 0.9650 | 117,610 | -0.05(-4.46%) |
Jan 03, 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 38,998 | -0.05(-4.72%) |
Jan 02, 2024 | 1.100 | 1.150 | 1.040 | 1.060 | 98,038 | -0.03(-2.75%) |
Dec 29, 2023 | 1.100 | 1.130 | 1.080 | 1.090 | 73,236 | -0.03(-2.68%) |
Dec 28, 2023 | 1.110 | 1.160 | 1.090 | 1.120 | 186,913 | -0.01(-0.88%) |
Dec 27, 2023 | 1.110 | 1.140 | 1.060 | 1.130 | 108,376 | +0.01(+0.89%) |
Dec 26, 2023 | 1.150 | 1.200 | 1.070 | 1.120 | 113,425 | -0.03(-2.61%) |
Dec 22, 2023 | 1.120 | 1.150 | 1.110 | 1.150 | 131,951 | +0.03(+2.68%) |
Dec 21, 2023 | 1.150 | 1.170 | 1.103 | 1.120 | 124,727 | -0.03(-3.03%) |
Dec 20, 2023 | 1.170 | 1.170 | 1.120 | 1.155 | 136,771 | -0.01(-1.28%) |
Dec 19, 2023 | 1.210 | 1.220 | 1.140 | 1.170 | 128,993 | +0.00(+0.00%) |
Dec 18, 2023 | 1.170 | 1.280 | 1.142 | 1.170 | 114,994 | -0.01(-0.85%) |
Dec 15, 2023 | 1.180 | 1.200 | 1.159 | 1.180 | 70,263 | -0.02(-1.67%) |
Dec 14, 2023 | 1.240 | 1.300 | 1.110 | 1.200 | 389,512 | -0.17(-12.41%) |
Dec 13, 2023 | 1.240 | 1.390 | 1.240 | 1.370 | 68,141 | +0.12(+9.60%) |
Dec 12, 2023 | 1.230 | 1.270 | 1.210 | 1.250 | 23,290 | -0.03(-2.34%) |
Dec 11, 2023 | 1.370 | 1.460 | 1.280 | 1.280 | 89,517 | -0.14(-9.86%) |
Dec 08, 2023 | 1.510 | 1.548 | 1.340 | 1.420 | 53,837 | -0.12(-7.79%) |
Dec 07, 2023 | 1.580 | 1.675 | 1.457 | 1.540 | 165,288 | +0.09(+6.21%) |
Dec 06, 2023 | 1.180 | 1.520 | 1.155 | 1.450 | 254,904 | +0.33(+29.46%) |
Dec 05, 2023 | 1.060 | 1.180 | 1.050 | 1.120 | 192,595 | +0.06(+5.66%) |
Dec 04, 2023 | 1.200 | 1.260 | 1.050 | 1.060 | 368,822 | -0.24(-18.46%) |
Dec 01, 2023 | 1.370 | 1.400 | 1.010 | 1.300 | 203,682 | -0.02(-1.52%) |
Nov 30, 2023 | 1.490 | 1.490 | 1.260 | 1.320 | 242,920 | -0.14(-9.58%) |
Nov 29, 2023 | 1.740 | 1.740 | 1.400 | 1.460 | 245,995 | -0.26(-15.12%) |
Nov 28, 2023 | 1.760 | 1.810 | 1.620 | 1.720 | 112,169 | -0.09(-4.97%) |
Nov 27, 2023 | 1.900 | 1.900 | 1.790 | 1.810 | 28,505 | -0.04(-2.16%) |
Nov 24, 2023 | 1.820 | 1.866 | 1.800 | 1.850 | 9,824 | -0.02(-1.07%) |
Nov 22, 2023 | 1.830 | 1.899 | 1.752 | 1.870 | 16,350 | +0.07(+3.89%) |
Nov 21, 2023 | 1.810 | 1.850 | 1.770 | 1.800 | 27,564 | -0.05(-2.70%) |
Nov 20, 2023 | 1.830 | 1.930 | 1.771 | 1.850 | 42,652 | -0.03(-1.60%) |
Nov 17, 2023 | 2.020 | 2.020 | 1.810 | 1.880 | 45,668 | +0.04(+2.17%) |
Nov 16, 2023 | 1.900 | 1.900 | 1.800 | 1.840 | 36,572 | -0.05(-2.65%) |
Nov 15, 2023 | 1.990 | 1.990 | 1.890 | 1.890 | 27,029 | -0.03(-1.58%) |
Nov 14, 2023 | 1.840 | 1.970 | 1.750 | 1.920 | 84,290 | -0.09(-4.46%) |
Nov 13, 2023 | 1.950 | 2.040 | 1.940 | 2.010 | 48,593 | +0.11(+5.79%) |
Nov 10, 2023 | 1.920 | 2.010 | 1.840 | 1.900 | 12,292 | +0.00(+0.00%) |
Nov 09, 2023 | 1.990 | 2.100 | 1.900 | 1.900 | 33,307 | -0.09(-4.52%) |
Nov 08, 2023 | 2.100 | 2.248 | 1.953 | 1.990 | 7,961 | +0.02(+1.02%) |
Nov 07, 2023 | 2.060 | 2.070 | 1.970 | 1.970 | 12,646 | -0.15(-7.08%) |
Nov 06, 2023 | 2.300 | 2.300 | 1.945 | 2.120 | 27,436 | -0.06(-2.75%) |
Nov 03, 2023 | 1.970 | 2.440 | 1.970 | 2.180 | 125,747 | +0.19(+9.55%) |
Nov 02, 2023 | 1.910 | 1.990 | 1.849 | 1.990 | 29,304 | +0.07(+3.65%) |
Nov 01, 2023 | 1.990 | 1.990 | 1.750 | 1.920 | 33,778 | +0.11(+6.08%) |
Oct 31, 2023 | 1.880 | 1.900 | 1.800 | 1.810 | 14,965 | -0.09(-4.74%) |
Oct 30, 2023 | 1.950 | 2.050 | 1.890 | 1.900 | 20,360 | -0.06(-3.06%) |
Oct 27, 2023 | 1.880 | 2.070 | 1.880 | 1.960 | 32,736 | -0.02(-1.01%) |
Oct 26, 2023 | 1.900 | 1.980 | 1.860 | 1.980 | 24,346 | +0.08(+4.21%) |
Oct 25, 2023 | 1.930 | 1.974 | 1.900 | 1.900 | 20,881 | -0.07(-3.55%) |
Oct 24, 2023 | 1.950 | 2.288 | 1.950 | 1.970 | 28,993 | +0.02(+1.03%) |
Oct 23, 2023 | 1.910 | 2.350 | 1.900 | 1.950 | 19,762 | +0.10(+5.41%) |
Oct 20, 2023 | 2.210 | 2.210 | 1.850 | 1.850 | 64,797 | -0.30(-13.95%) |
Oct 19, 2023 | 2.300 | 2.300 | 2.150 | 2.150 | 15,006 | -0.14(-6.11%) |
Oct 18, 2023 | 2.390 | 2.395 | 2.290 | 2.290 | 15,516 | -0.13(-5.37%) |
Oct 17, 2023 | 2.380 | 2.544 | 2.340 | 2.420 | 8,714 | -0.01(-0.41%) |
Oct 16, 2023 | 2.470 | 2.530 | 2.370 | 2.430 | 21,114 | -0.07(-2.80%) |
Oct 13, 2023 | 2.390 | 2.560 | 2.304 | 2.500 | 26,363 | +0.11(+4.60%) |
Oct 12, 2023 | 2.430 | 2.700 | 2.320 | 2.390 | 17,887 | -0.04(-1.65%) |
Oct 11, 2023 | 2.690 | 2.690 | 2.430 | 2.430 | 33,499 | -0.21(-7.95%) |
Oct 10, 2023 | 2.660 | 2.660 | 2.515 | 2.640 | 22,604 | +0.10(+3.94%) |
Oct 09, 2023 | 2.530 | 2.690 | 2.500 | 2.540 | 13,875 | +0.02(+0.79%) |
Oct 06, 2023 | 2.470 | 2.570 | 2.391 | 2.520 | 26,520 | +0.12(+5.00%) |
Oct 05, 2023 | 2.300 | 2.440 | 2.220 | 2.400 | 49,413 | +0.21(+9.59%) |
Oct 04, 2023 | 2.220 | 2.356 | 2.150 | 2.190 | 31,151 | -0.02(-0.90%) |
Oct 03, 2023 | 2.250 | 2.370 | 2.150 | 2.210 | 36,209 | -0.04(-1.78%) |