Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.4499 | 0.4547 | 0.4100 | 0.4515 | 56,713 | +0.00(+0.33%) |
May 21, 2024 | 0.4700 | 0.4827 | 0.4400 | 0.4500 | 25,936 | -0.03(-6.27%) |
May 20, 2024 | 0.4408 | 0.5000 | 0.4193 | 0.4801 | 117,706 | +0.06(+14.31%) |
May 17, 2024 | 0.3990 | 0.4590 | 0.3745 | 0.4200 | 282,020 | +0.04(+10.41%) |
May 16, 2024 | 0.3300 | 0.3879 | 0.3300 | 0.3804 | 43,445 | -0.01(-1.45%) |
May 15, 2024 | 0.3513 | 0.3860 | 0.3513 | 0.3860 | 7,463 | +0.01(+2.14%) |
May 14, 2024 | 0.3695 | 0.3879 | 0.3531 | 0.3779 | 4,278 | +0.01(+1.45%) |
May 13, 2024 | 0.3730 | 0.3730 | 0.3636 | 0.3725 | 2,129 | -0.00(-0.13%) |
May 10, 2024 | 0.3605 | 0.3730 | 0.3600 | 0.3730 | 9,697 | +0.01(+3.58%) |
May 09, 2024 | 0.3602 | 0.3602 | 0.3601 | 0.3601 | 1,898 | -0.01(-2.70%) |
May 08, 2024 | 0.3800 | 0.3800 | 0.3701 | 0.3701 | 1,707 | -0.00(-0.91%) |
May 07, 2024 | 0.3467 | 0.3879 | 0.3467 | 0.3735 | 11,178 | +0.03(+9.85%) |
May 06, 2024 | 0.3600 | 0.3900 | 0.3400 | 0.3400 | 42,991 | -0.01(-3.98%) |
May 03, 2024 | 0.3589 | 0.3669 | 0.3285 | 0.3541 | 35,824 | -0.02(-4.09%) |
May 02, 2024 | 0.3800 | 0.3800 | 0.3301 | 0.3692 | 61,361 | +0.02(+5.40%) |
May 01, 2024 | 0.3502 | 0.3652 | 0.3502 | 0.3503 | 6,058 | -0.01(-2.61%) |
Apr 30, 2024 | 0.3628 | 0.3629 | 0.3501 | 0.3597 | 30,858 | -0.01(-2.78%) |
Apr 29, 2024 | 0.3770 | 0.3806 | 0.3628 | 0.3700 | 58,364 | -0.00(-0.30%) |
Apr 26, 2024 | 0.3700 | 0.3711 | 0.3651 | 0.3711 | 6,059 | -0.01(-1.54%) |
Apr 25, 2024 | 0.3600 | 0.3770 | 0.3500 | 0.3769 | 71,816 | +0.01(+2.45%) |
Apr 24, 2024 | 0.3770 | 0.3770 | 0.3679 | 0.3679 | 6,850 | -0.01(-2.41%) |
Apr 23, 2024 | 0.3620 | 0.3770 | 0.3620 | 0.3770 | 6,673 | +0.02(+4.14%) |
Apr 22, 2024 | 0.3617 | 0.3779 | 0.3617 | 0.3620 | 7,096 | -0.01(-2.22%) |
Apr 19, 2024 | 0.3778 | 0.3779 | 0.3617 | 0.3702 | 11,070 | -0.01(-2.01%) |
Apr 18, 2024 | 0.3800 | 0.3800 | 0.3616 | 0.3778 | 5,702 | +0.00(+0.13%) |
Apr 17, 2024 | 0.3700 | 0.3800 | 0.3651 | 0.3773 | 7,772 | +0.01(+1.40%) |
Apr 16, 2024 | 0.3651 | 0.3798 | 0.3600 | 0.3721 | 6,219 | -0.00(-0.80%) |
Apr 15, 2024 | 0.3800 | 0.3800 | 0.3651 | 0.3751 | 24,163 | +0.00(+1.21%) |
Apr 12, 2024 | 0.3800 | 0.3800 | 0.3502 | 0.3706 | 28,213 | +0.02(+5.86%) |
Apr 11, 2024 | 0.3502 | 0.3503 | 0.3501 | 0.3501 | 26,045 | -0.01(-4.11%) |
Apr 10, 2024 | 0.3600 | 0.3750 | 0.3600 | 0.3651 | 75,232 | -0.00(-0.65%) |
Apr 09, 2024 | 0.3675 | 0.3675 | 0.3675 | 0.3675 | 1,324 | -0.01(-1.47%) |
Apr 08, 2024 | 0.3620 | 0.3800 | 0.3610 | 0.3730 | 30,951 | +0.01(+2.16%) |
Apr 05, 2024 | 0.3710 | 0.3750 | 0.3600 | 0.3651 | 23,618 | -0.02(-5.14%) |
Apr 04, 2024 | 0.3940 | 0.3940 | 0.3818 | 0.3849 | 21,581 | +0.01(+4.03%) |
Apr 03, 2024 | 0.3700 | 0.3901 | 0.3700 | 0.3700 | 9,972 | -0.02(-4.88%) |
Apr 02, 2024 | 0.3940 | 0.3940 | 0.3700 | 0.3890 | 17,075 | +0.02(+5.08%) |
Apr 01, 2024 | 0.3760 | 0.3800 | 0.3700 | 0.3702 | 18,875 | -0.01(-1.33%) |
Mar 28, 2024 | 0.3900 | 0.3900 | 0.3752 | 0.3752 | 6,317 | -0.01(-1.32%) |
Mar 27, 2024 | 0.4000 | 0.3960 | 0.3800 | 0.3802 | 18,800 | -0.02(-4.90%) |
Mar 26, 2024 | 0.3950 | 0.3998 | 0.3901 | 0.3998 | 10,776 | +0.00(+0.33%) |
Mar 25, 2024 | 0.3900 | 0.3998 | 0.3900 | 0.3985 | 17,471 | +0.01(+2.92%) |
Mar 22, 2024 | 0.3999 | 0.3999 | 0.3872 | 0.3872 | 3,959 | -0.01(-3.20%) |
Mar 21, 2024 | 0.3871 | 0.4000 | 0.3871 | 0.4000 | 5,826 | +0.01(+2.17%) |
Mar 20, 2024 | 0.3900 | 0.3945 | 0.3800 | 0.3915 | 36,487 | +0.02(+4.40%) |
Mar 19, 2024 | 0.3702 | 0.3900 | 0.3626 | 0.3750 | 10,173 | -0.01(-3.82%) |
Mar 18, 2024 | 0.3850 | 0.3900 | 0.3700 | 0.3899 | 9,299 | +0.00(+0.78%) |
Mar 15, 2024 | 0.3739 | 0.3900 | 0.3686 | 0.3869 | 22,537 | -0.00(-0.77%) |
Mar 14, 2024 | 0.3616 | 0.3900 | 0.3419 | 0.3899 | 52,759 | +0.03(+8.28%) |
Mar 13, 2024 | 0.3502 | 0.3969 | 0.3502 | 0.3601 | 13,372 | -0.01(-1.61%) |
Mar 12, 2024 | 0.3650 | 0.4000 | 0.3650 | 0.3660 | 41,801 | +0.02(+4.54%) |
Mar 11, 2024 | 0.3600 | 0.3788 | 0.3501 | 0.3501 | 40,884 | -0.01(-2.75%) |
Mar 08, 2024 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 23,111 | -0.01(-2.70%) |
Mar 07, 2024 | 0.3850 | 0.3900 | 0.3640 | 0.3700 | 6,746 | -0.01(-2.68%) |
Mar 06, 2024 | 0.3800 | 0.4100 | 0.3800 | 0.3802 | 28,827 | +0.00(+0.05%) |
Mar 05, 2024 | 0.3800 | 0.3999 | 0.3790 | 0.3800 | 48,533 | +0.02(+6.20%) |
Mar 04, 2024 | 0.3765 | 0.4000 | 0.3556 | 0.3578 | 19,586 | -0.00(-0.91%) |
Mar 01, 2024 | 0.3700 | 0.3900 | 0.3342 | 0.3611 | 45,864 | +0.00(+0.31%) |
Feb 29, 2024 | 0.3675 | 0.3798 | 0.3200 | 0.3600 | 41,481 | +0.00(+0.00%) |
Feb 28, 2024 | 0.3600 | 0.3750 | 0.3500 | 0.3600 | 19,571 | -0.03(-8.28%) |
Feb 27, 2024 | 0.3628 | 0.4500 | 0.3431 | 0.3925 | 128,709 | +0.03(+9.03%) |
Feb 26, 2024 | 0.3580 | 0.3755 | 0.3500 | 0.3600 | 30,974 | +0.00(+0.45%) |
Feb 23, 2024 | 0.3476 | 0.3584 | 0.3385 | 0.3584 | 134,149 | +0.01(+3.11%) |
Feb 22, 2024 | 0.3700 | 0.3927 | 0.3400 | 0.3476 | 74,745 | -0.02(-5.21%) |
Feb 21, 2024 | 0.3900 | 0.4168 | 0.3600 | 0.3667 | 82,823 | -0.02(-5.27%) |
Feb 20, 2024 | 0.4200 | 0.4400 | 0.3600 | 0.3871 | 51,097 | -0.03(-7.83%) |
Feb 16, 2024 | 0.4200 | 0.4200 | 0.3706 | 0.4200 | 92,392 | +0.03(+9.09%) |
Feb 15, 2024 | 0.3980 | 0.4200 | 0.3465 | 0.3850 | 188,833 | +0.05(+15.86%) |
Feb 14, 2024 | 0.4899 | 0.4899 | 0.3102 | 0.3323 | 239,154 | -0.06(-15.87%) |
Feb 13, 2024 | 0.4600 | 0.4600 | 0.3651 | 0.3950 | 123,220 | -0.07(-14.13%) |
Feb 12, 2024 | 0.4600 | 0.4815 | 0.4402 | 0.4600 | 48,593 | -0.03(-6.08%) |
Feb 09, 2024 | 0.4900 | 0.4901 | 0.4515 | 0.4898 | 11,219 | -0.01(-1.25%) |
Feb 08, 2024 | 0.4969 | 0.5035 | 0.4900 | 0.4960 | 2,803 | -0.01(-2.75%) |
Feb 07, 2024 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 3,676 | +0.02(+4.29%) |
Feb 06, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.4890 | 33,397 | +0.02(+4.04%) |
Feb 05, 2024 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | 1,623 | -0.02(-3.57%) |
Feb 02, 2024 | 0.4801 | 0.5393 | 0.4606 | 0.4874 | 5,819 | -0.02(-4.52%) |
Feb 01, 2024 | 0.4828 | 0.5300 | 0.4828 | 0.5105 | 6,653 | +0.03(+6.35%) |
Jan 31, 2024 | 0.4900 | 0.5100 | 0.4500 | 0.4800 | 25,024 | -0.04(-7.69%) |
Jan 30, 2024 | 0.5100 | 0.5200 | 0.4900 | 0.5200 | 1,935 | +0.01(+2.77%) |
Jan 29, 2024 | 0.5400 | 0.5400 | 0.4800 | 0.5060 | 10,064 | -0.00(-0.78%) |
Jan 26, 2024 | 0.5004 | 0.5100 | 0.5004 | 0.5100 | 3,479 | +0.01(+2.08%) |
Jan 25, 2024 | 0.5500 | 0.5500 | 0.4364 | 0.4996 | 19,490 | -0.04(-7.05%) |
Jan 24, 2024 | 0.5500 | 0.5500 | 0.5302 | 0.5375 | 5,066 | +0.01(+1.38%) |
Jan 23, 2024 | 0.5520 | 0.5800 | 0.5267 | 0.5302 | 13,430 | -0.02(-3.95%) |
Jan 22, 2024 | 0.5300 | 0.5520 | 0.5101 | 0.5520 | 14,932 | +0.02(+4.15%) |
Jan 19, 2024 | 0.5300 | 0.5400 | 0.5000 | 0.5300 | 10,921 | -0.03(-6.19%) |
Jan 18, 2024 | 0.5800 | 0.5800 | 0.5520 | 0.5650 | 6,826 | +0.01(+2.04%) |
Jan 17, 2024 | 0.5320 | 0.5538 | 0.5320 | 0.5537 | 3,062 | -0.00(-0.05%) |
Jan 16, 2024 | 0.6100 | 0.5701 | 0.5410 | 0.5540 | 3,047 | -0.04(-6.07%) |
Jan 12, 2024 | 0.5166 | 0.5899 | 0.5166 | 0.5898 | 6,267 | +0.09(+17.96%) |
Jan 11, 2024 | 0.5320 | 0.5323 | 0.4926 | 0.5000 | 80,903 | -0.01(-2.15%) |
Jan 10, 2024 | 0.5600 | 0.5600 | 0.5027 | 0.5110 | 80,814 | -0.06(-10.35%) |
Jan 09, 2024 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 3,791 | -0.01(-0.87%) |
Jan 08, 2024 | 0.5800 | 0.5900 | 0.5700 | 0.5750 | 16,872 | -0.02(-2.54%) |
Jan 05, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 3,719 | -0.00(-0.02%) |
Jan 04, 2024 | 0.6000 | 0.6000 | 0.5801 | 0.5901 | 3,368 | +0.01(+0.87%) |
Jan 03, 2024 | 0.6000 | 0.6000 | 0.5800 | 0.5850 | 13,259 | -0.01(-0.90%) |
Jan 02, 2024 | 0.6300 | 0.6300 | 0.5501 | 0.5903 | 12,360 | +0.03(+5.41%) |
Dec 29, 2023 | 0.5539 | 0.6051 | 0.5440 | 0.5600 | 28,153 | +0.01(+2.28%) |
Dec 28, 2023 | 0.5500 | 0.5600 | 0.5331 | 0.5475 | 13,185 | +0.02(+3.17%) |
Dec 27, 2023 | 0.5300 | 0.5559 | 0.5300 | 0.5307 | 16,244 | -0.02(-3.51%) |
Dec 26, 2023 | 0.5655 | 0.5900 | 0.5201 | 0.5500 | 29,263 | -0.01(-2.64%) |
Dec 22, 2023 | 0.5800 | 0.5812 | 0.5611 | 0.5649 | 34,611 | +0.00(+0.57%) |
Dec 21, 2023 | 0.5700 | 0.5900 | 0.5604 | 0.5617 | 13,383 | -0.01(-1.63%) |
Dec 20, 2023 | 0.5700 | 0.6100 | 0.5601 | 0.5710 | 116,753 | -0.03(-4.99%) |
Dec 19, 2023 | 0.6000 | 0.6320 | 0.5500 | 0.6010 | 89,201 | -0.01(-2.34%) |
Dec 18, 2023 | 0.6162 | 0.6200 | 0.6151 | 0.6154 | 9,810 | +0.00(+0.07%) |
Dec 15, 2023 | 0.6434 | 0.6500 | 0.6150 | 0.6150 | 5,519 | -0.02(-2.41%) |
Dec 14, 2023 | 0.6102 | 0.6302 | 0.6102 | 0.6302 | 1,863 | +0.00(+0.03%) |
Dec 13, 2023 | 0.6200 | 0.6599 | 0.6000 | 0.6300 | 32,136 | -0.02(-3.68%) |
Dec 12, 2023 | 0.6625 | 0.6625 | 0.6450 | 0.6541 | 4,875 | +0.00(+0.62%) |
Dec 11, 2023 | 0.6350 | 0.6800 | 0.6350 | 0.6501 | 20,230 | +0.04(+6.56%) |
Dec 08, 2023 | 0.6800 | 0.6800 | 0.6001 | 0.6101 | 70,897 | -0.05(-7.00%) |
Dec 07, 2023 | 0.6825 | 0.7063 | 0.6560 | 0.6560 | 8,527 | +0.00(+0.00%) |
Dec 06, 2023 | 0.6700 | 0.7400 | 0.6510 | 0.6560 | 127,246 | -0.02(-3.53%) |
Dec 05, 2023 | 0.6800 | 0.6999 | 0.6651 | 0.6800 | 6,524 | -0.02(-2.86%) |
Dec 04, 2023 | 0.6516 | 0.7000 | 0.6511 | 0.7000 | 2,215 | +0.03(+4.48%) |
Dec 01, 2023 | 0.6800 | 0.7300 | 0.6500 | 0.6700 | 217,403 | -0.04(-5.62%) |
Nov 30, 2023 | 0.7236 | 0.7236 | 0.7099 | 0.7099 | 1,152 | +0.01(+1.41%) |
Nov 29, 2023 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 14,861 | -0.03(-4.37%) |
Nov 28, 2023 | 0.7150 | 0.7441 | 0.7150 | 0.7320 | 3,093 | +0.02(+2.97%) |
Nov 27, 2023 | 0.6880 | 0.7199 | 0.6880 | 0.7109 | 7,576 | +0.02(+2.95%) |
Nov 24, 2023 | 0.7000 | 0.7201 | 0.6600 | 0.6905 | 10,358 | -0.01(-1.39%) |
Nov 22, 2023 | 0.7001 | 0.7201 | 0.7001 | 0.7002 | 5,368 | +0.00(+0.01%) |
Nov 21, 2023 | 0.7100 | 0.7250 | 0.7000 | 0.7001 | 12,089 | -0.02(-2.76%) |
Nov 20, 2023 | 0.7300 | 0.7350 | 0.7200 | 0.7200 | 20,264 | +0.00(+0.00%) |
Nov 17, 2023 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 9,536 | +0.00(+0.00%) |
Nov 16, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7200 | 11,564 | -0.00(-0.08%) |
Nov 15, 2023 | 0.7003 | 0.7603 | 0.7003 | 0.7206 | 13,752 | -0.01(-1.02%) |
Nov 14, 2023 | 0.7090 | 0.7380 | 0.7090 | 0.7280 | 7,195 | -0.00(-0.55%) |
Nov 13, 2023 | 0.7090 | 0.7320 | 0.7090 | 0.7320 | 1,290 | +0.01(+0.83%) |
Nov 10, 2023 | 0.7230 | 0.8090 | 0.7200 | 0.7260 | 2,944 | +0.01(+0.82%) |
Nov 09, 2023 | 0.7101 | 0.7600 | 0.7101 | 0.7201 | 5,141 | -0.00(-0.01%) |
Nov 08, 2023 | 0.7210 | 0.7305 | 0.7200 | 0.7202 | 15,966 | -0.00(-0.06%) |
Nov 07, 2023 | 0.7205 | 0.7213 | 0.7200 | 0.7206 | 13,369 | +0.00(+0.03%) |
Nov 06, 2023 | 0.7201 | 0.7300 | 0.7201 | 0.7204 | 4,004 | -0.01(-1.69%) |
Nov 03, 2023 | 0.7300 | 0.7499 | 0.7300 | 0.7328 | 10,205 | +0.01(+1.08%) |
Nov 02, 2023 | 0.7202 | 0.7320 | 0.7202 | 0.7250 | 23,985 | -0.05(-6.57%) |
Nov 01, 2023 | 0.7770 | 0.7770 | 0.7760 | 0.7760 | 432 | +0.06(+7.78%) |
Oct 31, 2023 | 0.7302 | 0.7530 | 0.7200 | 0.7200 | 21,683 | -0.03(-3.47%) |
Oct 30, 2023 | 0.7440 | 0.7480 | 0.7321 | 0.7459 | 4,864 | +0.02(+2.22%) |
Oct 27, 2023 | 0.7590 | 0.7680 | 0.7297 | 0.7297 | 8,297 | -0.01(-1.41%) |
Oct 26, 2023 | 0.7303 | 0.8100 | 0.7303 | 0.7401 | 31,208 | -0.03(-3.37%) |
Oct 25, 2023 | 0.7800 | 0.7800 | 0.7301 | 0.7659 | 8,805 | -0.01(-1.81%) |
Oct 24, 2023 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 32,262 | +0.02(+2.62%) |
Oct 23, 2023 | 0.7400 | 0.7601 | 0.7302 | 0.7601 | 2,812 | +0.02(+2.72%) |
Oct 20, 2023 | 0.7940 | 0.7940 | 0.7400 | 0.7400 | 44,520 | -0.03(-3.66%) |
Oct 19, 2023 | 0.8000 | 0.8367 | 0.7680 | 0.7681 | 76,677 | -0.03(-4.00%) |
Oct 18, 2023 | 0.8100 | 0.8100 | 0.8000 | 0.8001 | 2,403 | -0.01(-1.22%) |
Oct 17, 2023 | 0.8201 | 0.8699 | 0.8000 | 0.8100 | 124,725 | -0.06(-6.89%) |
Oct 16, 2023 | 0.8301 | 0.8820 | 0.8161 | 0.8699 | 62,804 | +0.05(+6.09%) |
Oct 13, 2023 | 0.8202 | 0.8396 | 0.8200 | 0.8200 | 8,047 | +0.00(+0.23%) |
Oct 12, 2023 | 0.8203 | 0.8203 | 0.8161 | 0.8181 | 7,208 | -0.00(-0.23%) |
Oct 11, 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 3,065 | +0.00(+0.48%) |
Oct 10, 2023 | 0.8806 | 0.8806 | 0.8120 | 0.8161 | 13,531 | -0.05(-6.03%) |
Oct 09, 2023 | 0.8271 | 0.8685 | 0.8223 | 0.8685 | 13,604 | +0.04(+4.89%) |
Oct 06, 2023 | 0.8553 | 0.8553 | 0.8280 | 0.8280 | 1,730 | -0.00(-0.25%) |
Oct 05, 2023 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 612 | +0.01(+0.95%) |
Oct 04, 2023 | 0.8265 | 0.8265 | 0.8223 | 0.8223 | 1,458 | -0.01(-0.95%) |
Oct 03, 2023 | 0.8607 | 0.9003 | 0.8302 | 0.8302 | 3,184 | -0.03(-3.53%) |