Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 0.8534 | 0 | -0.03(-3.02%) | |||
Apr 29, 2024 | 0.8656 | 0.8800 | 0.8656 | 0.8800 | 5,298 | +0.07(+8.64%) |
Apr 26, 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 3,000 | +0.04(+4.52%) |
Apr 25, 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 6,500 | +0.01(+0.65%) |
Apr 23, 2024 | 0.7700 | 0 | -0.02(-2.06%) | |||
Apr 22, 2024 | 0.7862 | 0.7862 | 0.7862 | 0.7862 | 1,000 | -0.00(-0.23%) |
Apr 19, 2024 | 0.7965 | 0.7965 | 0.7880 | 0.7880 | 1,310 | -0.01(-0.63%) |
Apr 16, 2024 | 0.7930 | 0 | -0.04(-4.41%) | |||
Apr 15, 2024 | 0.7700 | 0.8297 | 0.7700 | 0.8296 | 13,924 | +0.01(+0.89%) |
Apr 12, 2024 | 0.7865 | 0.8223 | 0.7800 | 0.8223 | 18,282 | +0.03(+3.38%) |
Apr 11, 2024 | 0.8296 | 0.8296 | 0.7954 | 0.7954 | 2,000 | -0.04(-4.82%) |
Apr 10, 2024 | 0.8357 | 0.8357 | 0.8357 | 0.8357 | 1,000 | +0.01(+1.16%) |
Apr 09, 2024 | 0.7881 | 0.8261 | 0.7500 | 0.8261 | 5,262 | -0.01(-1.07%) |
Apr 08, 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 2,000 | +0.03(+4.37%) |
Apr 05, 2024 | 0.8787 | 0.8798 | 0.8000 | 0.8000 | 2,270 | -0.00(-0.10%) |
Apr 04, 2024 | 0.8042 | 0.8437 | 0.8008 | 0.8008 | 48,307 | +0.03(+4.39%) |
Apr 02, 2024 | 0.7671 | 0 | -0.02(-2.28%) | |||
Apr 01, 2024 | 0.7200 | 0.7850 | 0.7200 | 0.7850 | 11,370 | +0.09(+12.14%) |
Mar 27, 2024 | 0.7000 | 0 | -0.02(-2.78%) | |||
Mar 25, 2024 | 0.7200 | 0 | -0.03(-4.46%) | |||
Mar 22, 2024 | 0.7500 | 0.7536 | 0.7500 | 0.7536 | 1,000 | -0.01(-1.48%) |
Mar 21, 2024 | 0.7649 | 0.7649 | 0.7649 | 0.7649 | 1,000 | +0.03(+4.78%) |
Mar 20, 2024 | 0.7575 | 0.7680 | 0.7300 | 0.7300 | 18,975 | -0.04(-4.90%) |
Mar 19, 2024 | 0.7676 | 0.7676 | 0.7676 | 0.7676 | 1,000 | +0.02(+2.35%) |
Mar 18, 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,000 | +0.06(+8.19%) |
Mar 15, 2024 | 0.6999 | 0.6999 | 0.6200 | 0.6932 | 16,285 | -0.01(-0.97%) |
Mar 14, 2024 | 0.7038 | 0.7100 | 0.7000 | 0.7000 | 19,500 | +0.02(+2.94%) |
Mar 11, 2024 | 0.6800 | 0 | +0.00(+0.00%) | |||
Mar 08, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 8,492 | -0.00(-0.26%) |
Mar 07, 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 1,600 | +0.00(+0.26%) |
Mar 06, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 2,100 | +0.00(+0.00%) |
Mar 05, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | 8,285 | -0.04(-5.13%) |
Mar 04, 2024 | 0.7170 | 0.7339 | 0.7168 | 0.7168 | 11,774 | +0.01(+1.40%) |
Mar 01, 2024 | 0.7100 | 0.7100 | 0.7069 | 0.7069 | 15,500 | -0.01(-1.37%) |
Feb 29, 2024 | 0.7167 | 0.7167 | 0.7167 | 0.7167 | 2,000 | -0.01(-1.14%) |
Feb 26, 2024 | 0.7250 | 0 | +0.04(+5.07%) | |||
Feb 15, 2024 | 0.6900 | 0 | -0.01(-2.06%) | |||
Feb 14, 2024 | 0.6600 | 0.7045 | 0.6600 | 0.7045 | 5,516 | +0.04(+6.08%) |
Feb 07, 2024 | 0.6641 | 4,388 | -0.01(-0.88%) | |||
Feb 06, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 940 | +0.00(+0.00%) |
Feb 02, 2024 | 0.6700 | 0 | +0.00(+0.00%) | |||
Feb 01, 2024 | 0.6700 | 0.6932 | 0.6700 | 0.6700 | 2,500 | -0.02(-3.14%) |
Jan 30, 2024 | 0.6917 | 0 | +0.06(+10.02%) | |||
Jan 29, 2024 | 0.6798 | 0.6798 | 0.6287 | 0.6287 | 65,600 | -0.03(-4.74%) |
Jan 26, 2024 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | 30,000 | +0.01(+1.90%) |
Jan 25, 2024 | 0.6770 | 0.6770 | 0.6473 | 0.6477 | 21,150 | -0.01(-1.60%) |
Jan 12, 2024 | 0.6582 | 0 | -0.00(-0.27%) | |||
Jan 11, 2024 | 0.6600 | 0.6684 | 0.6600 | 0.6600 | 3,450 | +0.00(+0.00%) |
Jan 10, 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 15,000 | +0.01(+1.54%) |
Jan 09, 2024 | 0.6876 | 0.6876 | 0.6500 | 0.6500 | 12,530 | -0.05(-7.17%) |
Jan 08, 2024 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | 337 | +0.01(+1.83%) |
Jan 05, 2024 | 0.6876 | 0.6876 | 0.6876 | 0.6876 | 900 | +0.00(+0.00%) |
Jan 03, 2024 | 0.6876 | 0 | -0.05(-6.45%) | |||
Dec 27, 2023 | 0.7350 | 0 | +0.05(+6.52%) | |||
Dec 21, 2023 | 0.6900 | 0 | +0.00(+0.00%) | |||
Dec 20, 2023 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | 37,140 | -0.04(-5.13%) |
Dec 19, 2023 | 0.7278 | 0.7278 | 0.7273 | 0.7273 | 2,380 | +0.03(+3.90%) |
Dec 15, 2023 | 0.7000 | 0 | -0.00(-0.24%) | |||
Dec 14, 2023 | 0.7028 | 0.7028 | 0.6800 | 0.7017 | 10,500 | +0.02(+3.09%) |
Dec 13, 2023 | 0.6807 | 0.6807 | 0.6807 | 0.6807 | 500 | +0.01(+1.60%) |
Dec 11, 2023 | 0.6700 | 0 | -0.01(-1.47%) | |||
Dec 08, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 735 | -0.01(-1.45%) |
Dec 07, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 724 | -0.05(-6.12%) |
Dec 01, 2023 | 0.7350 | 0 | +0.02(+3.03%) | |||
Nov 30, 2023 | 0.7134 | 0.7134 | 0.7134 | 0.7134 | 15,000 | -0.00(-0.38%) |
Nov 29, 2023 | 0.7163 | 0.7163 | 0.7161 | 0.7161 | 9,333 | -0.00(-0.54%) |
Nov 28, 2023 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 277 | +0.02(+2.70%) |
Nov 27, 2023 | 0.7011 | 0.7011 | 0.7011 | 0.7011 | 411 | -0.02(-2.85%) |
Nov 22, 2023 | 0.7217 | 0 | +0.02(+3.04%) | |||
Nov 21, 2023 | 0.7250 | 0.7250 | 0.7004 | 0.7004 | 2,000 | -0.02(-3.39%) |
Nov 20, 2023 | 0.7033 | 0.7250 | 0.7033 | 0.7250 | 1,189 | +0.04(+5.07%) |
Nov 17, 2023 | 0.6935 | 0.6935 | 0.6900 | 0.6900 | 4,949 | -0.06(-7.48%) |
Nov 16, 2023 | 0.7000 | 0.7458 | 0.7000 | 0.7458 | 1,189 | +0.04(+5.41%) |
Nov 15, 2023 | 0.7000 | 0.7468 | 0.7000 | 0.7075 | 4,000 | +0.02(+2.54%) |
Nov 14, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,000 | -0.00(-0.04%) |
Nov 10, 2023 | 0.6903 | 0 | +0.00(+0.00%) | |||
Nov 08, 2023 | 0.6903 | 0 | -0.02(-3.44%) | |||
Nov 02, 2023 | 0.7149 | 0 | +0.03(+4.36%) | |||
Nov 01, 2023 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 3,400 | +0.02(+2.71%) |
Oct 27, 2023 | 0.6669 | 0 | -0.01(-1.20%) | |||
Oct 19, 2023 | 0.6750 | 0 | -0.02(-3.57%) | |||
Oct 17, 2023 | 0.7000 | 0 | +0.02(+2.94%) | |||
Oct 16, 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,702 | -0.02(-2.86%) |
Oct 13, 2023 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 3,840 | -0.02(-2.10%) |
Oct 12, 2023 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 7,000 | -0.01(-1.09%) |
Oct 11, 2023 | 0.7229 | 0.7229 | 0.7229 | 0.7229 | 500 | +0.01(+1.25%) |
Oct 09, 2023 | 0.7140 | 0 | -0.00(-0.04%) | |||
Oct 06, 2023 | 0.7143 | 0.7143 | 0.7143 | 0.7143 | 700 | -0.03(-3.66%) |
Oct 04, 2023 | 0.7414 | 0 | -0.01(-1.93%) | |||
Oct 03, 2023 | 0.7584 | 0.7584 | 0.7500 | 0.7560 | 5,118 | +0.03(+3.42%) |
Oct 02, 2023 | 0.7750 | 0.7998 | 0.7310 | 0.7310 | 7,925 | -0.03(-4.29%) |
Sep 29, 2023 | 0.7638 | 0.7638 | 0.7638 | 0.7638 | 200 | +0.01(+1.03%) |
Sep 28, 2023 | 0.7560 | 0.7560 | 0.7560 | 0.7560 | 2,000 | -0.00(-0.53%) |
Sep 27, 2023 | 0.7691 | 0.7691 | 0.7500 | 0.7600 | 19,999 | -0.01(-1.77%) |
Sep 26, 2023 | 0.7979 | 0.7979 | 0.7510 | 0.7737 | 8,320 | -0.06(-6.96%) |
Sep 25, 2023 | 0.8298 | 0.8316 | 0.7502 | 0.8316 | 10,645 | -0.02(-2.16%) |
Sep 22, 2023 | 0.8500 | 0.8500 | 0.8440 | 0.8500 | 240 | +0.01(+0.72%) |
Sep 21, 2023 | 0.8513 | 0.8528 | 0.8439 | 0.8439 | 4,271 | -0.05(-5.09%) |
Sep 20, 2023 | 0.8893 | 0.8940 | 0.8320 | 0.8892 | 14,907 | +0.06(+6.88%) |
Sep 19, 2023 | 0.8320 | 0.8320 | 0.8320 | 0.8320 | 369 | -0.10(-10.54%) |
Sep 13, 2023 | 0.9300 | 0 | +0.01(+1.33%) | |||
Sep 11, 2023 | 0.9178 | 0 | +0.02(+2.44%) | |||
Sep 07, 2023 | 0.8959 | 0 | +0.02(+1.81%) | |||
Sep 06, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,000 | -0.02(-2.03%) |
Sep 05, 2023 | 0.8988 | 0.8988 | 0.8982 | 0.8982 | 8,768 | -0.04(-3.92%) |
Sep 01, 2023 | 0.9491 | 0.9491 | 0.9199 | 0.9348 | 3,550 | +0.01(+1.62%) |
Aug 31, 2023 | 0.9579 | 0.9579 | 0.9199 | 0.9199 | 1,100 | +0.08(+9.37%) |
Aug 30, 2023 | 0.8411 | 0.8411 | 0.8411 | 0.8411 | 15,000 | -0.02(-1.80%) |
Aug 29, 2023 | 0.8565 | 0.8565 | 0.8565 | 0.8565 | 30,400 | -0.00(-0.31%) |
Aug 28, 2023 | 0.8410 | 0.8592 | 0.8410 | 0.8592 | 2,900 | -0.01(-0.79%) |
Aug 25, 2023 | 0.8500 | 0.8660 | 0.8500 | 0.8660 | 2,300 | +0.02(+2.46%) |
Aug 24, 2023 | 0.8872 | 0.8872 | 0.8452 | 0.8452 | 25,434 | -0.03(-3.95%) |
Aug 23, 2023 | 0.8840 | 0.8840 | 0.8800 | 0.8800 | 5,250 | -0.01(-0.77%) |
Aug 21, 2023 | 0.8868 | 0 | -0.02(-2.72%) | |||
Aug 18, 2023 | 0.9101 | 0.9116 | 0.9030 | 0.9116 | 5,973 | -0.03(-3.53%) |
Aug 17, 2023 | 0.9700 | 0.9700 | 0.9450 | 0.9450 | 6,000 | -0.03(-2.58%) |
Aug 16, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,000 | +0.02(+2.00%) |
Aug 15, 2023 | 1.000 | 1.000 | 0.9510 | 0.9510 | 2,200 | -0.05(-4.90%) |
Aug 14, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 152,217 | +0.04(+4.10%) |
Aug 11, 2023 | 0.9500 | 0.9991 | 0.9500 | 0.9606 | 2,150 | +0.00(+0.06%) |
Aug 10, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 210 | -0.02(-2.24%) |
Aug 09, 2023 | 0.9842 | 0.9842 | 0.9810 | 0.9820 | 9,130 | -0.00(-0.15%) |
Aug 08, 2023 | 0.9700 | 0.9925 | 0.9500 | 0.9835 | 6,075 | -0.01(-1.02%) |
Aug 07, 2023 | 0.9947 | 0.9947 | 0.9710 | 0.9936 | 31,350 | -0.02(-1.62%) |
Aug 03, 2023 | 1.010 | 0 | +0.05(+4.94%) | |||
Jul 28, 2023 | 1.039 | 1.039 | 1.039 | 0.9625 | 283 | -0.01(-0.77%) |
Jul 26, 2023 | 0.9700 | 4,000 | -0.01(-0.75%) | |||
Jul 24, 2023 | 0.9773 | 1,000 | -0.08(-7.80%) | |||
Jul 21, 2023 | 1.020 | 1.060 | 1.020 | 1.060 | 900 | +0.06(+6.00%) |
Jul 19, 2023 | 1.000 | 0 | +0.04(+4.17%) | |||
Jul 18, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 5,000 | -0.01(-1.34%) |
Jul 17, 2023 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 100 | -0.03(-2.70%) |
Jul 14, 2023 | 1.000 | 1.090 | 1.000 | 1.000 | 2,628 | +0.15(+16.97%) |
Jul 12, 2023 | 0.8549 | 0 | +0.11(+14.06%) | |||
Jun 29, 2023 | 0.7495 | 0 | -0.05(-6.31%) | |||
Jun 28, 2023 | 0.6200 | 0.8000 | 0.6200 | 0.8000 | 1,200 | +0.11(+15.24%) |
Jun 23, 2023 | 0.6942 | 0 | -0.04(-4.89%) | |||
Jun 21, 2023 | 0.7299 | 0 | +0.03(+4.27%) | |||
Jun 20, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,000 | +0.00(+0.00%) |
Jun 16, 2023 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,500 | -0.04(-5.41%) |
Jun 15, 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 2,702 | +0.00(+0.00%) |
Jun 14, 2023 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 1,500 | +0.02(+3.40%) |
Jun 13, 2023 | 0.7157 | 0.7157 | 0.7157 | 0.7157 | 1,233 | -0.01(-1.96%) |
Jun 12, 2023 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 2,500 | +0.05(+8.05%) |
Jun 06, 2023 | 0.6756 | 0 | +0.01(+1.38%) | |||
Jun 05, 2023 | 0.6982 | 0.6982 | 0.6664 | 0.6664 | 3,900 | +0.06(+9.25%) |
May 26, 2023 | 0.6100 | 0 | -0.08(-11.59%) | |||
May 25, 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 950 | -0.01(-0.90%) |
May 24, 2023 | 0.6963 | 0.6963 | 0.6963 | 0.6963 | 300 | +0.01(+0.91%) |
May 23, 2023 | 0.6750 | 0.6900 | 0.6700 | 0.6900 | 1,945 | -0.01(-0.72%) |
May 19, 2023 | 0.6950 | 10 | +0.06(+9.78%) | |||
May 05, 2023 | 0.6331 | 0 | -0.07(-9.56%) | |||
May 03, 2023 | 0.7000 | 0 | +0.02(+3.61%) | |||
May 02, 2023 | 0.6756 | 0.6756 | 0.6756 | 0.6756 | 1,000 | -0.04(-6.17%) |