Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 0.9400 | 0.9400 | 0.6500 | 0.6785 | 381,016 | -0.24(-26.19%) |
May 09, 2024 | 0.8900 | 0.9488 | 0.8400 | 0.9193 | 240,699 | +0.08(+9.06%) |
May 08, 2024 | 0.8490 | 0.8700 | 0.8000 | 0.8429 | 51,861 | +0.02(+2.78%) |
May 07, 2024 | 0.8390 | 0.8800 | 0.8200 | 0.8201 | 62,644 | -0.02(-2.53%) |
May 06, 2024 | 0.8750 | 0.8750 | 0.7900 | 0.8414 | 164,126 | -0.02(-2.41%) |
May 03, 2024 | 0.8800 | 0.8800 | 0.8403 | 0.8622 | 66,871 | -0.00(-0.06%) |
May 02, 2024 | 0.7996 | 0.9150 | 0.7800 | 0.8627 | 200,718 | +0.08(+9.52%) |
May 01, 2024 | 0.7159 | 0.7888 | 0.7159 | 0.7877 | 42,315 | +0.03(+3.67%) |
Apr 30, 2024 | 0.7245 | 0.7599 | 0.7160 | 0.7598 | 23,921 | +0.02(+2.08%) |
Apr 29, 2024 | 0.7600 | 0.7600 | 0.7219 | 0.7443 | 13,054 | +0.02(+2.17%) |
Apr 26, 2024 | 0.7277 | 0.7500 | 0.7200 | 0.7285 | 27,758 | -0.02(-2.84%) |
Apr 25, 2024 | 0.7300 | 0.7499 | 0.7000 | 0.7498 | 36,699 | -0.01(-1.50%) |
Apr 24, 2024 | 0.7500 | 0.7799 | 0.7156 | 0.7612 | 20,446 | +0.02(+2.73%) |
Apr 23, 2024 | 0.7585 | 0.7600 | 0.7100 | 0.7410 | 35,481 | -0.00(-0.31%) |
Apr 22, 2024 | 0.7400 | 0.7434 | 0.7000 | 0.7433 | 29,710 | +0.03(+3.54%) |
Apr 19, 2024 | 0.7400 | 0.7794 | 0.7000 | 0.7179 | 52,072 | +0.02(+2.56%) |
Apr 18, 2024 | 0.7200 | 0.7699 | 0.7000 | 0.7000 | 43,117 | -0.03(-4.11%) |
Apr 17, 2024 | 0.7800 | 0.8000 | 0.7220 | 0.7300 | 49,854 | -0.02(-2.65%) |
Apr 16, 2024 | 0.7900 | 0.8222 | 0.7352 | 0.7499 | 103,368 | -0.04(-4.74%) |
Apr 15, 2024 | 0.8600 | 0.9485 | 0.7855 | 0.7872 | 322,516 | -0.05(-5.97%) |
Apr 12, 2024 | 0.7800 | 0.9107 | 0.7200 | 0.8372 | 324,936 | +0.10(+12.98%) |
Apr 11, 2024 | 0.7200 | 0.8161 | 0.6900 | 0.7410 | 204,812 | +0.01(+1.52%) |
Apr 10, 2024 | 0.6350 | 0.7419 | 0.6150 | 0.7299 | 153,097 | +0.09(+14.94%) |
Apr 09, 2024 | 0.6700 | 0.6961 | 0.6246 | 0.6350 | 78,308 | -0.04(-5.84%) |
Apr 08, 2024 | 0.6649 | 0.6965 | 0.6300 | 0.6744 | 76,093 | +0.01(+1.40%) |
Apr 05, 2024 | 0.6800 | 0.6865 | 0.6650 | 0.6651 | 44,120 | -0.02(-2.96%) |
Apr 04, 2024 | 0.6800 | 0.7158 | 0.6745 | 0.6854 | 46,212 | -0.01(-2.09%) |
Apr 03, 2024 | 0.6710 | 0.7100 | 0.6701 | 0.7000 | 35,112 | +0.01(+1.60%) |
Apr 02, 2024 | 0.6720 | 0.7150 | 0.6720 | 0.6890 | 15,460 | -0.01(-1.61%) |
Apr 01, 2024 | 0.6979 | 0.7200 | 0.6875 | 0.7003 | 50,866 | +0.02(+2.61%) |
Mar 28, 2024 | 0.6900 | 0.7000 | 0.6800 | 0.6825 | 56,250 | -0.02(-2.22%) |
Mar 27, 2024 | 0.6890 | 0.7300 | 0.6801 | 0.6980 | 42,379 | +0.01(+1.29%) |
Mar 26, 2024 | 0.7200 | 0.7200 | 0.6890 | 0.6891 | 33,893 | -0.01(-1.77%) |
Mar 25, 2024 | 0.6800 | 0.7289 | 0.6800 | 0.7015 | 40,098 | +0.01(+1.96%) |
Mar 22, 2024 | 0.7500 | 0.7850 | 0.6630 | 0.6880 | 111,095 | -0.06(-8.28%) |
Mar 21, 2024 | 0.7540 | 0.7800 | 0.7400 | 0.7501 | 46,151 | -0.01(-1.17%) |
Mar 20, 2024 | 0.7500 | 0.7800 | 0.7406 | 0.7590 | 62,264 | +0.02(+2.71%) |
Mar 19, 2024 | 0.7400 | 0.7700 | 0.7298 | 0.7390 | 33,602 | +0.02(+2.87%) |
Mar 18, 2024 | 0.7530 | 0.7700 | 0.7110 | 0.7184 | 92,171 | -0.01(-1.66%) |
Mar 15, 2024 | 0.7750 | 0.8250 | 0.7301 | 0.7305 | 100,230 | -0.03(-3.88%) |
Mar 14, 2024 | 0.8366 | 0.8598 | 0.7345 | 0.7600 | 313,598 | -0.10(-11.19%) |
Mar 13, 2024 | 0.8780 | 0.8780 | 0.8407 | 0.8558 | 17,691 | +0.02(+2.69%) |
Mar 12, 2024 | 0.8700 | 0.8700 | 0.8323 | 0.8334 | 47,509 | -0.03(-3.09%) |
Mar 11, 2024 | 0.8500 | 0.8655 | 0.8500 | 0.8600 | 51,977 | +0.01(+0.94%) |
Mar 08, 2024 | 0.8555 | 0.8800 | 0.8500 | 0.8520 | 33,735 | -0.01(-0.93%) |
Mar 07, 2024 | 0.8800 | 0.8890 | 0.8600 | 0.8600 | 80,865 | -0.04(-4.16%) |
Mar 06, 2024 | 0.8900 | 0.9100 | 0.8601 | 0.8973 | 37,827 | +0.02(+1.98%) |
Mar 05, 2024 | 0.8600 | 0.8829 | 0.8500 | 0.8799 | 39,989 | +0.02(+1.96%) |
Mar 04, 2024 | 0.8800 | 0.8898 | 0.8531 | 0.8630 | 153,783 | -0.03(-3.14%) |
Mar 01, 2024 | 0.9100 | 0.9100 | 0.8600 | 0.8910 | 127,289 | -0.01(-0.94%) |
Feb 29, 2024 | 0.9399 | 0.9399 | 0.8541 | 0.8995 | 118,039 | -0.01(-1.15%) |
Feb 28, 2024 | 0.9200 | 0.9358 | 0.9000 | 0.9100 | 58,216 | -0.02(-1.62%) |
Feb 27, 2024 | 0.9468 | 0.9746 | 0.8900 | 0.9250 | 111,809 | +0.01(+1.41%) |
Feb 26, 2024 | 0.9000 | 0.9500 | 0.8703 | 0.9121 | 282,974 | +0.02(+2.81%) |
Feb 23, 2024 | 0.9100 | 0.9600 | 0.8000 | 0.8872 | 427,063 | -0.03(-3.75%) |
Feb 22, 2024 | 1.090 | 1.090 | 0.8500 | 0.9218 | 622,209 | -0.23(-19.84%) |
Feb 21, 2024 | 1.050 | 1.200 | 1.050 | 1.150 | 256,479 | +0.09(+8.49%) |
Feb 20, 2024 | 1.100 | 1.128 | 1.030 | 1.060 | 249,995 | -0.03(-2.75%) |
Feb 16, 2024 | 1.140 | 1.149 | 1.040 | 1.090 | 224,433 | +0.03(+2.83%) |
Feb 15, 2024 | 1.070 | 1.170 | 1.030 | 1.060 | 401,157 | +0.03(+2.91%) |
Feb 14, 2024 | 1.130 | 1.140 | 1.025 | 1.030 | 353,319 | -0.07(-6.36%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.000 | 1.100 | 369,262 | -0.09(-7.56%) |
Feb 12, 2024 | 1.150 | 1.330 | 1.110 | 1.190 | 2,422,451 | +0.13(+12.26%) |
Feb 09, 2024 | 1.020 | 1.090 | 1.000 | 1.060 | 135,097 | +0.04(+3.92%) |
Feb 08, 2024 | 1.170 | 1.189 | 0.9700 | 1.020 | 425,170 | -0.10(-8.93%) |
Feb 07, 2024 | 1.060 | 1.230 | 1.000 | 1.120 | 515,764 | +0.06(+5.66%) |
Feb 06, 2024 | 1.050 | 1.080 | 0.9800 | 1.060 | 236,689 | -0.01(-0.94%) |
Feb 05, 2024 | 0.9100 | 1.100 | 0.9000 | 1.070 | 1,896,566 | +0.17(+18.93%) |
Feb 02, 2024 | 0.8500 | 0.9099 | 0.8100 | 0.8998 | 115,406 | +0.03(+3.48%) |
Feb 01, 2024 | 0.7943 | 0.8695 | 0.7605 | 0.8695 | 171,009 | +0.08(+10.76%) |
Jan 31, 2024 | 0.8105 | 0.8400 | 0.7594 | 0.7850 | 102,309 | -0.03(-3.87%) |
Jan 30, 2024 | 0.8346 | 0.8500 | 0.8100 | 0.8166 | 122,179 | -0.02(-2.79%) |
Jan 29, 2024 | 0.8815 | 0.8815 | 0.8221 | 0.8400 | 232,251 | +0.06(+7.55%) |
Jan 26, 2024 | 0.8400 | 0.8400 | 0.7500 | 0.7810 | 124,144 | -0.04(-4.87%) |
Jan 25, 2024 | 0.8699 | 0.8800 | 0.8210 | 0.8210 | 105,560 | -0.04(-4.46%) |
Jan 24, 2024 | 0.9200 | 0.9201 | 0.8240 | 0.8593 | 171,970 | -0.06(-6.61%) |
Jan 23, 2024 | 0.7200 | 0.9700 | 0.7200 | 0.9201 | 518,336 | +0.20(+26.89%) |
Jan 22, 2024 | 0.7500 | 0.7599 | 0.6291 | 0.7251 | 243,165 | -0.05(-5.92%) |
Jan 19, 2024 | 0.8500 | 0.8800 | 0.7100 | 0.7707 | 215,548 | -0.07(-8.35%) |
Jan 18, 2024 | 0.8500 | 0.8600 | 0.8002 | 0.8409 | 207,294 | -0.04(-4.44%) |
Jan 17, 2024 | 0.9000 | 0.9500 | 0.8427 | 0.8800 | 172,226 | -0.04(-4.73%) |
Jan 16, 2024 | 1.010 | 1.090 | 0.9171 | 0.9237 | 409,263 | -0.17(-15.26%) |
Jan 12, 2024 | 1.110 | 1.210 | 1.030 | 1.090 | 352,148 | -0.05(-4.39%) |
Jan 11, 2024 | 1.190 | 1.210 | 1.100 | 1.140 | 510,197 | -0.09(-7.32%) |
Jan 10, 2024 | 1.260 | 1.260 | 1.180 | 1.230 | 255,474 | +0.02(+1.65%) |
Jan 09, 2024 | 1.240 | 1.289 | 1.190 | 1.210 | 444,374 | -0.06(-4.72%) |
Jan 08, 2024 | 1.350 | 1.440 | 1.230 | 1.270 | 1,081,848 | +0.07(+5.83%) |
Jan 05, 2024 | 1.300 | 1.330 | 1.170 | 1.200 | 912,619 | -0.12(-9.09%) |
Jan 04, 2024 | 1.380 | 1.420 | 1.279 | 1.320 | 746,990 | -0.09(-6.38%) |
Jan 03, 2024 | 1.520 | 1.600 | 1.400 | 1.410 | 2,205,618 | -0.19(-11.88%) |
Jan 02, 2024 | 1.500 | 1.780 | 1.420 | 1.600 | 13,131,332 | +0.33(+25.98%) |
Dec 29, 2023 | 1.420 | 1.630 | 1.190 | 1.270 | 5,629,641 | -0.46(-26.59%) |
Dec 28, 2023 | 1.550 | 2.140 | 1.210 | 1.730 | 78,281,768 | +0.87(+100.58%) |
Dec 27, 2023 | 0.7600 | 0.9340 | 0.7600 | 0.8625 | 2,304,206 | +0.06(+7.68%) |
Dec 26, 2023 | 0.7900 | 0.8370 | 0.7213 | 0.8010 | 547,326 | +0.01(+1.39%) |
Dec 22, 2023 | 0.8646 | 0.9700 | 0.7210 | 0.7900 | 5,292,971 | +0.03(+4.13%) |
Dec 21, 2023 | 0.6700 | 0.7700 | 0.6502 | 0.7587 | 494,614 | +0.10(+14.99%) |
Dec 20, 2023 | 0.6423 | 0.6860 | 0.6229 | 0.6598 | 216,947 | -0.00(-0.03%) |
Dec 19, 2023 | 0.6800 | 0.7395 | 0.6419 | 0.6600 | 503,329 | -0.04(-5.73%) |
Dec 18, 2023 | 0.6800 | 0.7602 | 0.6500 | 0.7001 | 1,763,090 | +0.12(+19.70%) |
Dec 15, 2023 | 0.7600 | 0.7600 | 0.5722 | 0.5849 | 1,077,814 | -0.18(-23.03%) |
Dec 14, 2023 | 0.6800 | 0.9842 | 0.6000 | 0.7599 | 5,674,825 | +0.19(+34.38%) |
Dec 13, 2023 | 0.5442 | 0.5699 | 0.5300 | 0.5655 | 85,094 | +0.01(+1.16%) |
Dec 12, 2023 | 0.6062 | 0.6141 | 0.5200 | 0.5590 | 113,479 | -0.02(-3.62%) |
Dec 11, 2023 | 0.7000 | 0.7000 | 0.5633 | 0.5800 | 336,079 | -0.08(-12.12%) |
Dec 08, 2023 | 0.6900 | 0.6930 | 0.6400 | 0.6600 | 196,960 | -0.03(-5.04%) |
Dec 07, 2023 | 0.7200 | 0.7450 | 0.6100 | 0.6950 | 254,481 | -0.01(-1.00%) |
Dec 06, 2023 | 0.7999 | 0.8108 | 0.7000 | 0.7020 | 530,498 | -0.12(-14.54%) |
Dec 05, 2023 | 0.9400 | 0.9688 | 0.8000 | 0.8214 | 364,909 | -0.15(-15.76%) |
Dec 04, 2023 | 0.9613 | 1.040 | 0.9100 | 0.9751 | 441,218 | +0.01(+1.44%) |
Dec 01, 2023 | 0.9348 | 0.9788 | 0.9151 | 0.9613 | 253,661 | +0.00(+0.14%) |
Nov 30, 2023 | 1.000 | 1.000 | 0.8800 | 0.9600 | 291,712 | +0.03(+3.23%) |
Nov 29, 2023 | 0.8700 | 1.000 | 0.8725 | 0.9300 | 799,135 | +0.00(+0.00%) |
Nov 28, 2023 | 1.150 | 1.170 | 0.8706 | 0.9300 | 2,142,897 | -0.95(-50.53%) |
Nov 27, 2023 | 1.890 | 2.220 | 1.750 | 1.880 | 960,124 | -0.29(-13.36%) |
Nov 24, 2023 | 2.310 | 2.340 | 2.000 | 2.170 | 141,120 | -0.29(-11.79%) |
Nov 22, 2023 | 2.750 | 2.770 | 2.460 | 2.460 | 109,933 | -0.34(-12.14%) |
Nov 21, 2023 | 2.970 | 3.080 | 2.550 | 2.800 | 145,307 | -0.17(-5.72%) |
Nov 20, 2023 | 2.410 | 2.970 | 2.390 | 2.970 | 706,703 | +0.63(+26.92%) |
Nov 17, 2023 | 2.600 | 3.080 | 2.270 | 2.340 | 2,158,637 | +2.16(+1189.26%) |
Nov 16, 2023 | 0.2060 | 0.2180 | 0.1750 | 0.1815 | 1,403,978 | +0.00(+0.28%) |
Nov 15, 2023 | 0.1900 | 0.2200 | 0.1810 | 0.1810 | 1,706,982 | +0.00(+1.80%) |
Nov 14, 2023 | 0.2020 | 0.2100 | 0.1750 | 0.1778 | 1,443,792 | -0.03(-15.49%) |
Nov 13, 2023 | 0.3238 | 0.3329 | 0.2101 | 0.2104 | 14,888,900 | -0.03(-11.78%) |
Nov 10, 2023 | 0.3000 | 0.3227 | 0.2208 | 0.2385 | 689,466 | -0.11(-31.27%) |
Nov 09, 2023 | 0.3100 | 0.3800 | 0.3050 | 0.3470 | 579,603 | +0.06(+21.75%) |
Nov 08, 2023 | 0.2900 | 0.2999 | 0.2600 | 0.2850 | 73,980 | +0.00(+0.00%) |
Nov 07, 2023 | 0.3110 | 0.3490 | 0.2800 | 0.2850 | 102,814 | -0.04(-11.55%) |
Nov 06, 2023 | 0.3368 | 0.3660 | 0.3101 | 0.3222 | 51,217 | -0.01(-2.66%) |
Nov 03, 2023 | 0.3310 | 0.3539 | 0.3149 | 0.3310 | 26,921 | +0.00(+0.30%) |
Nov 02, 2023 | 0.3000 | 0.3309 | 0.2901 | 0.3300 | 53,953 | +0.04(+12.05%) |
Nov 01, 2023 | 0.2990 | 0.3258 | 0.2801 | 0.2945 | 20,548 | -0.01(-1.83%) |
Oct 31, 2023 | 0.3180 | 0.3200 | 0.2857 | 0.3000 | 33,703 | -0.01(-1.64%) |
Oct 30, 2023 | 0.3100 | 0.3309 | 0.3000 | 0.3050 | 11,537 | -0.01(-1.61%) |
Oct 27, 2023 | 0.3299 | 0.3299 | 0.2845 | 0.3100 | 47,856 | +0.00(+0.00%) |
Oct 26, 2023 | 0.3015 | 0.3317 | 0.3000 | 0.3100 | 24,255 | -0.00(-0.32%) |
Oct 25, 2023 | 0.3270 | 0.3400 | 0.3002 | 0.3110 | 31,830 | -0.03(-7.91%) |
Oct 24, 2023 | 0.3600 | 0.3618 | 0.3111 | 0.3377 | 75,916 | -0.02(-5.93%) |
Oct 23, 2023 | 0.3650 | 0.3999 | 0.3200 | 0.3590 | 55,164 | -0.01(-1.64%) |
Oct 20, 2023 | 0.3600 | 0.3899 | 0.3600 | 0.3650 | 26,570 | -0.00(-0.14%) |
Oct 19, 2023 | 0.3815 | 0.4050 | 0.3655 | 0.3655 | 107,938 | -0.03(-8.14%) |
Oct 18, 2023 | 0.3980 | 0.4000 | 0.3700 | 0.3979 | 142,126 | +0.02(+6.11%) |
Oct 17, 2023 | 0.3310 | 0.4440 | 0.3300 | 0.3750 | 419,869 | +0.04(+11.11%) |
Oct 16, 2023 | 0.3400 | 0.3420 | 0.3230 | 0.3375 | 61,007 | +0.00(+0.00%) |
Oct 13, 2023 | 0.3700 | 0.3799 | 0.3111 | 0.3375 | 300,078 | -0.03(-8.78%) |
Oct 12, 2023 | 0.3800 | 0.4000 | 0.3360 | 0.3700 | 1,035,033 | +0.02(+5.41%) |
Oct 11, 2023 | 0.3800 | 0.3800 | 0.3200 | 0.3510 | 141,892 | -0.01(-3.12%) |
Oct 10, 2023 | 0.3424 | 0.3700 | 0.3185 | 0.3623 | 71,789 | +0.02(+5.81%) |
Oct 09, 2023 | 0.3820 | 0.3927 | 0.3200 | 0.3424 | 171,379 | -0.03(-8.38%) |
Oct 06, 2023 | 0.3800 | 0.3886 | 0.3637 | 0.3737 | 131,677 | -0.02(-3.88%) |
Oct 05, 2023 | 0.4600 | 0.4600 | 0.3684 | 0.3888 | 237,490 | -0.06(-12.43%) |
Oct 04, 2023 | 0.3800 | 0.4605 | 0.3600 | 0.4440 | 393,557 | +0.06(+14.73%) |
Oct 03, 2023 | 0.4399 | 0.4500 | 0.3780 | 0.3870 | 80,421 | -0.04(-8.92%) |