Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.4000 | 0.4051 | 0.3803 | 0.3940 | 124,021 | -0.01(-1.75%) |
May 16, 2024 | 0.4000 | 0.4099 | 0.3900 | 0.4010 | 75,233 | -0.01(-1.47%) |
May 15, 2024 | 0.3800 | 0.4100 | 0.3820 | 0.4070 | 80,585 | +0.02(+3.88%) |
May 14, 2024 | 0.4000 | 0.4100 | 0.3812 | 0.3918 | 103,193 | +0.00(+0.56%) |
May 13, 2024 | 0.4000 | 0.4100 | 0.3815 | 0.3896 | 80,684 | -0.01(-1.99%) |
May 10, 2024 | 0.4000 | 0.4125 | 0.3910 | 0.3975 | 89,559 | -0.01(-2.31%) |
May 09, 2024 | 0.4000 | 0.4190 | 0.3800 | 0.4069 | 91,774 | +0.01(+1.72%) |
May 08, 2024 | 0.4100 | 0.4199 | 0.3851 | 0.4000 | 84,184 | -0.01(-1.23%) |
May 07, 2024 | 0.4220 | 0.4258 | 0.4010 | 0.4050 | 79,514 | -0.02(-4.03%) |
May 06, 2024 | 0.4000 | 0.4301 | 0.3990 | 0.4220 | 88,476 | +0.00(+0.24%) |
May 03, 2024 | 0.4490 | 0.4490 | 0.3989 | 0.4210 | 73,449 | -0.01(-2.09%) |
May 02, 2024 | 0.4042 | 0.4500 | 0.3925 | 0.4300 | 90,514 | +0.03(+7.50%) |
May 01, 2024 | 0.4200 | 0.4199 | 0.3910 | 0.4000 | 84,146 | -0.01(-2.68%) |
Apr 30, 2024 | 0.4030 | 0.4250 | 0.3900 | 0.4110 | 210,827 | -0.01(-2.12%) |
Apr 29, 2024 | 0.4000 | 0.4478 | 0.3841 | 0.4199 | 107,027 | +0.04(+9.63%) |
Apr 26, 2024 | 0.3870 | 0.3980 | 0.3651 | 0.3830 | 116,522 | -0.00(-0.80%) |
Apr 25, 2024 | 0.3800 | 0.4000 | 0.3599 | 0.3861 | 129,115 | -0.01(-2.23%) |
Apr 24, 2024 | 0.4200 | 0.4274 | 0.3901 | 0.3949 | 97,360 | -0.03(-7.08%) |
Apr 23, 2024 | 0.4100 | 0.4300 | 0.3951 | 0.4250 | 131,701 | +0.03(+6.57%) |
Apr 22, 2024 | 0.4100 | 0.4100 | 0.3900 | 0.3988 | 181,299 | -0.02(-4.36%) |
Apr 19, 2024 | 0.4100 | 0.4399 | 0.3960 | 0.4170 | 128,777 | +0.01(+1.71%) |
Apr 18, 2024 | 0.4300 | 0.4300 | 0.4011 | 0.4100 | 84,150 | -0.03(-6.61%) |
Apr 17, 2024 | 0.4310 | 0.4401 | 0.4159 | 0.4390 | 70,058 | +0.02(+3.98%) |
Apr 16, 2024 | 0.4400 | 0.4400 | 0.3924 | 0.4222 | 322,157 | -0.02(-4.37%) |
Apr 15, 2024 | 0.4830 | 0.4830 | 0.4302 | 0.4415 | 203,915 | -0.03(-6.06%) |
Apr 12, 2024 | 0.4800 | 0.4900 | 0.4600 | 0.4700 | 172,603 | -0.02(-3.69%) |
Apr 11, 2024 | 0.5200 | 0.5200 | 0.4821 | 0.4880 | 109,218 | -0.01(-2.34%) |
Apr 10, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4997 | 105,994 | +0.01(+1.96%) |
Apr 09, 2024 | 0.5100 | 0.5150 | 0.4801 | 0.4901 | 103,967 | -0.02(-3.69%) |
Apr 08, 2024 | 0.5000 | 0.5492 | 0.4900 | 0.5089 | 81,888 | +0.01(+1.78%) |
Apr 05, 2024 | 0.5399 | 0.5399 | 0.4800 | 0.5000 | 432,115 | -0.05(-8.74%) |
Apr 04, 2024 | 0.5700 | 0.5700 | 0.5310 | 0.5479 | 98,591 | -0.02(-4.05%) |
Apr 03, 2024 | 0.5700 | 0.5801 | 0.5253 | 0.5710 | 142,036 | +0.00(+0.44%) |
Apr 02, 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5685 | 212,198 | -0.03(-5.16%) |
Apr 01, 2024 | 0.5990 | 0.6000 | 0.5711 | 0.5994 | 114,131 | +0.02(+3.79%) |
Mar 28, 2024 | 0.6207 | 0.5720 | 0.5720 | 0.5775 | 111,447 | -0.06(-9.75%) |
Mar 27, 2024 | 0.6150 | 0.6500 | 0.5901 | 0.6399 | 204,252 | +0.02(+3.21%) |
Mar 26, 2024 | 0.5900 | 0.6353 | 0.5700 | 0.6200 | 105,689 | +0.04(+6.58%) |
Mar 25, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5817 | 42,187 | -0.02(-2.73%) |
Mar 22, 2024 | 0.5950 | 0.6078 | 0.5700 | 0.5980 | 66,664 | +0.02(+2.75%) |
Mar 21, 2024 | 0.6100 | 0.6100 | 0.5750 | 0.5820 | 73,921 | -0.03(-4.59%) |
Mar 20, 2024 | 0.6000 | 0.6100 | 0.5750 | 0.6100 | 85,082 | +0.01(+1.33%) |
Mar 19, 2024 | 0.6100 | 0.6300 | 0.5625 | 0.6020 | 137,635 | -0.02(-2.59%) |
Mar 18, 2024 | 0.6600 | 0.6714 | 0.6001 | 0.6180 | 94,759 | +0.01(+2.03%) |
Mar 15, 2024 | 0.6011 | 0.6100 | 0.5800 | 0.6057 | 56,272 | -0.01(-2.20%) |
Mar 14, 2024 | 0.6221 | 0.6250 | 0.5900 | 0.6193 | 71,339 | -0.02(-3.23%) |
Mar 13, 2024 | 0.6200 | 0.6500 | 0.6150 | 0.6400 | 41,754 | +0.02(+3.64%) |
Mar 12, 2024 | 0.6357 | 0.6357 | 0.6100 | 0.6175 | 31,026 | +0.00(+0.47%) |
Mar 11, 2024 | 0.6340 | 0.6340 | 0.6146 | 0.6146 | 43,668 | -0.02(-2.83%) |
Mar 08, 2024 | 0.6370 | 0.6499 | 0.6100 | 0.6325 | 35,019 | +0.01(+1.05%) |
Mar 07, 2024 | 0.6320 | 0.6500 | 0.6100 | 0.6259 | 36,486 | -0.03(-5.02%) |
Mar 06, 2024 | 0.6500 | 0.6704 | 0.6101 | 0.6590 | 13,559 | +0.04(+6.46%) |
Mar 05, 2024 | 0.6300 | 0.6352 | 0.6001 | 0.6190 | 54,461 | -0.03(-4.62%) |
Mar 04, 2024 | 0.6434 | 0.6700 | 0.6000 | 0.6490 | 53,005 | -0.00(-0.61%) |
Mar 01, 2024 | 0.6005 | 0.6700 | 0.6000 | 0.6530 | 157,817 | +0.04(+5.66%) |
Feb 29, 2024 | 0.6000 | 0.6372 | 0.5900 | 0.6180 | 105,457 | +0.02(+2.49%) |
Feb 28, 2024 | 0.5922 | 0.6200 | 0.5800 | 0.6030 | 49,184 | +0.00(+0.00%) |
Feb 27, 2024 | 0.6200 | 0.6320 | 0.5920 | 0.6030 | 40,394 | -0.01(-1.33%) |
Feb 26, 2024 | 0.6300 | 0.6450 | 0.6000 | 0.6111 | 50,856 | -0.01(-1.39%) |
Feb 23, 2024 | 0.6600 | 0.6647 | 0.5610 | 0.6197 | 148,140 | -0.04(-5.39%) |
Feb 22, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6550 | 52,210 | -0.05(-7.72%) |
Feb 21, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7098 | 106,305 | +0.01(+1.41%) |
Feb 20, 2024 | 0.7380 | 0.7500 | 0.6268 | 0.6999 | 78,327 | -0.05(-6.68%) |
Feb 16, 2024 | 0.7600 | 0.7600 | 0.7060 | 0.7500 | 149,643 | -0.01(-1.19%) |
Feb 15, 2024 | 0.7200 | 0.7900 | 0.6701 | 0.7590 | 215,391 | +0.01(+1.55%) |
Feb 14, 2024 | 0.6000 | 0.7500 | 0.5900 | 0.7474 | 322,441 | +0.16(+26.49%) |
Feb 13, 2024 | 0.6043 | 0.6100 | 0.5700 | 0.5909 | 81,239 | -0.03(-5.15%) |
Feb 12, 2024 | 0.6000 | 0.6300 | 0.5800 | 0.6230 | 130,718 | +0.03(+4.32%) |
Feb 09, 2024 | 0.5831 | 0.5972 | 0.5371 | 0.5972 | 85,884 | +0.02(+2.79%) |
Feb 08, 2024 | 0.6000 | 0.6118 | 0.5500 | 0.5810 | 110,587 | -0.03(-4.20%) |
Feb 07, 2024 | 0.6200 | 0.6200 | 0.5900 | 0.6065 | 81,732 | -0.01(-1.94%) |
Feb 06, 2024 | 0.6010 | 0.6500 | 0.5910 | 0.6185 | 82,663 | +0.01(+1.39%) |
Feb 05, 2024 | 0.6511 | 0.6550 | 0.5800 | 0.6100 | 67,709 | -0.04(-5.86%) |
Feb 02, 2024 | 0.5900 | 0.6500 | 0.5700 | 0.6480 | 108,164 | +0.07(+11.72%) |
Feb 01, 2024 | 0.6000 | 0.6048 | 0.5750 | 0.5800 | 119,510 | -0.03(-4.13%) |
Jan 31, 2024 | 0.6500 | 0.6550 | 0.6000 | 0.6050 | 110,182 | -0.05(-7.79%) |
Jan 30, 2024 | 0.6725 | 0.6899 | 0.6400 | 0.6561 | 39,347 | -0.03(-4.78%) |
Jan 29, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6890 | 25,563 | +0.01(+2.23%) |
Jan 26, 2024 | 0.6600 | 0.6800 | 0.6501 | 0.6740 | 12,606 | +0.03(+4.50%) |
Jan 25, 2024 | 0.6899 | 0.6899 | 0.6410 | 0.6450 | 45,974 | -0.05(-7.17%) |
Jan 24, 2024 | 0.6800 | 0.6998 | 0.6800 | 0.6948 | 17,341 | +0.02(+3.55%) |
Jan 23, 2024 | 0.6800 | 0.6940 | 0.6650 | 0.6710 | 22,551 | -0.02(-2.89%) |
Jan 22, 2024 | 0.7300 | 0.7250 | 0.6705 | 0.6910 | 38,865 | -0.02(-2.68%) |
Jan 19, 2024 | 0.7100 | 0.7165 | 0.6950 | 0.7100 | 25,684 | -0.01(-0.85%) |
Jan 18, 2024 | 0.6600 | 0.7374 | 0.6400 | 0.7161 | 57,913 | +0.07(+10.17%) |
Jan 17, 2024 | 0.6900 | 0.6900 | 0.6210 | 0.6500 | 98,297 | -0.05(-7.01%) |
Jan 16, 2024 | 0.7000 | 0.7468 | 0.6600 | 0.6990 | 133,580 | -0.01(-1.73%) |
Jan 12, 2024 | 0.7450 | 0.7500 | 0.6920 | 0.7113 | 103,463 | -0.03(-3.89%) |
Jan 11, 2024 | 0.7690 | 0.7699 | 0.7270 | 0.7401 | 92,809 | -0.02(-3.24%) |
Jan 10, 2024 | 0.7800 | 0.7900 | 0.7550 | 0.7649 | 80,297 | -0.02(-3.02%) |
Jan 09, 2024 | 0.8400 | 0.8400 | 0.7800 | 0.7887 | 94,768 | -0.04(-4.98%) |
Jan 08, 2024 | 0.7950 | 0.8922 | 0.7850 | 0.8300 | 110,822 | +0.03(+3.79%) |
Jan 05, 2024 | 0.7700 | 0.7999 | 0.7700 | 0.7997 | 83,183 | +0.01(+1.23%) |
Jan 04, 2024 | 0.8160 | 0.8211 | 0.7600 | 0.7900 | 153,141 | +0.02(+1.95%) |
Jan 03, 2024 | 0.8200 | 0.8255 | 0.7522 | 0.7749 | 138,352 | -0.04(-4.80%) |
Jan 02, 2024 | 0.8800 | 0.8800 | 0.7860 | 0.8140 | 127,495 | -0.05(-5.34%) |
Dec 29, 2023 | 0.9300 | 0.9300 | 0.8500 | 0.8599 | 98,786 | -0.06(-6.26%) |
Dec 28, 2023 | 0.9500 | 0.9600 | 0.9100 | 0.9173 | 114,596 | -0.02(-2.41%) |
Dec 27, 2023 | 0.8600 | 0.9440 | 0.8540 | 0.9400 | 81,675 | +0.07(+8.03%) |
Dec 26, 2023 | 0.8600 | 0.8800 | 0.8300 | 0.8701 | 63,030 | +0.03(+3.26%) |
Dec 22, 2023 | 0.8300 | 0.8500 | 0.8210 | 0.8426 | 88,212 | -0.00(-0.58%) |
Dec 21, 2023 | 0.8600 | 0.9200 | 0.8250 | 0.8475 | 97,704 | -0.02(-2.03%) |
Dec 20, 2023 | 0.8500 | 0.8750 | 0.8400 | 0.8651 | 77,990 | -0.00(-0.45%) |
Dec 19, 2023 | 0.8800 | 0.8899 | 0.8400 | 0.8690 | 129,091 | -0.02(-2.22%) |
Dec 18, 2023 | 0.8900 | 0.9099 | 0.8650 | 0.8887 | 95,766 | -0.00(-0.15%) |
Dec 15, 2023 | 0.9600 | 0.9700 | 0.8850 | 0.8900 | 85,971 | -0.06(-6.32%) |
Dec 14, 2023 | 0.9300 | 1.000 | 0.9100 | 0.9500 | 76,269 | +0.02(+2.15%) |
Dec 13, 2023 | 0.9000 | 0.9450 | 0.8800 | 0.9300 | 76,264 | +0.03(+2.82%) |
Dec 12, 2023 | 0.9600 | 0.9551 | 0.9000 | 0.9045 | 113,630 | -0.05(-4.81%) |
Dec 11, 2023 | 0.9601 | 0.9700 | 0.9501 | 0.9502 | 46,253 | -0.01(-1.09%) |
Dec 08, 2023 | 0.9700 | 0.9700 | 0.9500 | 0.9607 | 92,215 | -0.01(-1.47%) |
Dec 07, 2023 | 1.030 | 1.030 | 0.9602 | 0.9750 | 139,803 | -0.03(-2.50%) |
Dec 06, 2023 | 1.060 | 1.090 | 0.9710 | 1.000 | 101,651 | -0.03(-2.91%) |
Dec 05, 2023 | 1.030 | 1.050 | 1.000 | 1.030 | 53,936 | +0.01(+0.98%) |
Dec 04, 2023 | 1.090 | 1.090 | 1.010 | 1.020 | 51,787 | -0.05(-4.67%) |
Dec 01, 2023 | 1.020 | 1.070 | 1.010 | 1.070 | 30,590 | +0.03(+2.88%) |
Nov 30, 2023 | 1.060 | 1.060 | 1.010 | 1.040 | 42,471 | -0.02(-1.89%) |
Nov 29, 2023 | 1.090 | 1.125 | 1.000 | 1.060 | 54,385 | -0.03(-2.75%) |
Nov 28, 2023 | 1.100 | 1.115 | 1.080 | 1.090 | 34,671 | -0.03(-2.68%) |
Nov 27, 2023 | 1.190 | 1.190 | 1.100 | 1.120 | 33,326 | -0.04(-3.45%) |
Nov 24, 2023 | 1.140 | 1.160 | 1.140 | 1.160 | 9,669 | +0.02(+1.75%) |
Nov 22, 2023 | 1.110 | 1.140 | 1.101 | 1.140 | 11,958 | +0.03(+2.70%) |
Nov 21, 2023 | 1.170 | 1.170 | 1.100 | 1.110 | 12,107 | -0.08(-6.72%) |
Nov 20, 2023 | 1.200 | 1.220 | 1.170 | 1.190 | 24,385 | -0.04(-3.25%) |
Nov 17, 2023 | 1.250 | 1.250 | 1.140 | 1.230 | 73,001 | +0.08(+6.96%) |
Nov 16, 2023 | 1.040 | 1.200 | 1.040 | 1.150 | 36,417 | +0.08(+7.48%) |
Nov 15, 2023 | 1.090 | 1.145 | 1.010 | 1.070 | 45,041 | -0.05(-4.46%) |
Nov 14, 2023 | 1.050 | 1.240 | 1.050 | 1.120 | 31,922 | +0.07(+6.67%) |
Nov 13, 2023 | 1.140 | 1.140 | 1.000 | 1.050 | 33,143 | -0.07(-6.25%) |
Nov 10, 2023 | 1.100 | 1.140 | 1.100 | 1.120 | 24,952 | +0.08(+7.69%) |
Nov 09, 2023 | 1.210 | 1.220 | 1.020 | 1.040 | 47,178 | -0.19(-15.45%) |
Nov 08, 2023 | 1.190 | 1.240 | 1.173 | 1.230 | 33,559 | +0.08(+6.96%) |
Nov 07, 2023 | 1.170 | 1.180 | 1.130 | 1.150 | 17,061 | -0.03(-2.54%) |
Nov 06, 2023 | 1.210 | 1.230 | 1.180 | 1.180 | 25,447 | -0.06(-4.84%) |
Nov 03, 2023 | 1.280 | 1.280 | 1.170 | 1.240 | 54,582 | +0.05(+4.20%) |
Nov 02, 2023 | 1.090 | 1.210 | 1.060 | 1.190 | 89,300 | +0.15(+14.42%) |