Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.5000 | 0.5200 | 0.4600 | 0.4740 | 679,912 | -0.01(-1.41%) |
May 16, 2024 | 0.4410 | 0.5090 | 0.4330 | 0.4808 | 726,882 | +0.03(+7.03%) |
May 15, 2024 | 0.4450 | 0.4500 | 0.4343 | 0.4492 | 305,129 | +0.01(+2.04%) |
May 14, 2024 | 0.4587 | 0.4601 | 0.4330 | 0.4402 | 417,646 | -0.01(-2.61%) |
May 13, 2024 | 0.4411 | 0.4731 | 0.4411 | 0.4520 | 869,076 | -0.01(-1.74%) |
May 10, 2024 | 0.4614 | 0.4728 | 0.4510 | 0.4600 | 129,769 | +0.01(+1.55%) |
May 09, 2024 | 0.4579 | 0.4799 | 0.4420 | 0.4530 | 301,597 | +0.00(+0.44%) |
May 08, 2024 | 0.4800 | 0.4800 | 0.4300 | 0.4510 | 364,726 | -0.02(-4.04%) |
May 07, 2024 | 0.4700 | 0.4940 | 0.4687 | 0.4700 | 199,810 | -0.01(-2.89%) |
May 06, 2024 | 0.5000 | 0.5189 | 0.4840 | 0.4840 | 189,927 | -0.04(-6.92%) |
May 03, 2024 | 0.5114 | 0.5380 | 0.4800 | 0.5200 | 776,258 | +0.02(+4.00%) |
May 02, 2024 | 0.5290 | 0.5299 | 0.4710 | 0.5000 | 443,927 | -0.02(-3.85%) |
May 01, 2024 | 0.5504 | 0.5504 | 0.4901 | 0.5200 | 1,683,136 | +0.03(+6.78%) |
Apr 30, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4870 | 2,110,698 | -0.05(-8.97%) |
Apr 29, 2024 | 0.5620 | 0.5799 | 0.5150 | 0.5350 | 381,838 | -0.05(-8.11%) |
Apr 26, 2024 | 0.6180 | 0.6180 | 0.5820 | 0.5822 | 299,656 | -0.01(-1.84%) |
Apr 25, 2024 | 0.6000 | 0.6300 | 0.5900 | 0.5931 | 305,849 | +0.00(+0.51%) |
Apr 24, 2024 | 0.6410 | 0.6500 | 0.5600 | 0.5901 | 515,113 | -0.05(-7.80%) |
Apr 23, 2024 | 0.7200 | 0.7330 | 0.6310 | 0.6400 | 1,065,211 | -0.10(-14.09%) |
Apr 22, 2024 | 0.6800 | 0.7500 | 0.5598 | 0.7450 | 2,021,282 | +0.01(+1.37%) |
Apr 19, 2024 | 0.7500 | 0.7599 | 0.6990 | 0.7349 | 568,853 | -0.05(-5.90%) |
Apr 18, 2024 | 0.8060 | 0.8598 | 0.7227 | 0.7810 | 1,417,847 | -0.01(-0.77%) |
Apr 17, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7871 | 457,983 | +0.02(+2.47%) |
Apr 16, 2024 | 0.7100 | 0.8050 | 0.6800 | 0.7681 | 587,881 | +0.08(+11.16%) |
Apr 15, 2024 | 0.7300 | 0.7500 | 0.6900 | 0.6910 | 125,511 | -0.02(-3.29%) |
Apr 12, 2024 | 0.6950 | 0.7400 | 0.6700 | 0.7145 | 145,544 | +0.02(+2.73%) |
Apr 11, 2024 | 0.7100 | 0.7148 | 0.6720 | 0.6955 | 79,109 | -0.02(-2.70%) |
Apr 10, 2024 | 0.7020 | 0.7400 | 0.6961 | 0.7148 | 70,702 | +0.01(+2.11%) |
Apr 09, 2024 | 0.7500 | 0.7665 | 0.7000 | 0.7000 | 143,521 | -0.10(-12.49%) |
Apr 08, 2024 | 0.7200 | 0.8085 | 0.7200 | 0.7999 | 170,707 | +0.09(+12.44%) |
Apr 05, 2024 | 0.7640 | 0.7640 | 0.7100 | 0.7114 | 79,120 | -0.04(-5.15%) |
Apr 04, 2024 | 0.7536 | 0.7701 | 0.7315 | 0.7500 | 128,893 | -0.02(-3.20%) |
Apr 03, 2024 | 0.8000 | 0.7985 | 0.7287 | 0.7748 | 159,004 | -0.02(-2.97%) |
Apr 02, 2024 | 0.7913 | 0.8008 | 0.7529 | 0.7985 | 130,441 | -0.04(-4.96%) |
Apr 01, 2024 | 0.8100 | 0.8961 | 0.7900 | 0.8402 | 546,870 | +0.05(+6.92%) |
Mar 28, 2024 | 0.8000 | 0.8249 | 0.7522 | 0.7858 | 136,387 | -0.02(-2.99%) |
Mar 27, 2024 | 0.8200 | 0.8800 | 0.8010 | 0.8100 | 141,342 | -0.01(-1.22%) |
Mar 26, 2024 | 0.8300 | 0.8450 | 0.7900 | 0.8200 | 87,039 | -0.03(-3.42%) |
Mar 25, 2024 | 0.8600 | 0.8600 | 0.7993 | 0.8490 | 60,456 | +0.02(+2.09%) |
Mar 22, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8316 | 124,633 | +0.03(+3.79%) |
Mar 21, 2024 | 0.8113 | 0.8500 | 0.7790 | 0.8012 | 117,244 | -0.00(-0.37%) |
Mar 20, 2024 | 0.8356 | 0.8600 | 0.8000 | 0.8042 | 95,210 | -0.03(-3.47%) |
Mar 19, 2024 | 0.8800 | 0.8800 | 0.8150 | 0.8331 | 307,303 | -0.02(-2.45%) |
Mar 18, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8540 | 70,610 | -0.02(-2.29%) |
Mar 15, 2024 | 0.8301 | 0.9000 | 0.8300 | 0.8740 | 119,851 | +0.00(+0.46%) |
Mar 14, 2024 | 0.8520 | 0.8700 | 0.6588 | 0.8700 | 279,402 | +0.03(+3.71%) |
Mar 13, 2024 | 0.8600 | 0.8900 | 0.7865 | 0.8389 | 157,444 | -0.01(-1.31%) |
Mar 12, 2024 | 0.9400 | 0.9400 | 0.8303 | 0.8500 | 172,064 | -0.06(-6.75%) |
Mar 11, 2024 | 0.9668 | 0.9668 | 0.9100 | 0.9115 | 77,724 | -0.02(-2.04%) |
Mar 08, 2024 | 0.9800 | 0.9800 | 0.9212 | 0.9305 | 46,406 | -0.01(-1.12%) |
Mar 07, 2024 | 0.9799 | 0.9900 | 0.9200 | 0.9410 | 94,790 | -0.05(-4.95%) |
Mar 06, 2024 | 0.9400 | 1.010 | 0.9156 | 0.9900 | 159,610 | +0.05(+5.27%) |
Mar 05, 2024 | 1.000 | 1.020 | 0.9402 | 0.9404 | 73,491 | -0.06(-5.96%) |
Mar 04, 2024 | 1.020 | 1.060 | 0.9807 | 1.000 | 90,439 | -0.04(-3.85%) |
Mar 01, 2024 | 0.9900 | 1.080 | 0.9900 | 1.040 | 165,454 | +0.03(+2.97%) |
Feb 29, 2024 | 1.010 | 1.040 | 0.9615 | 1.010 | 160,524 | -0.01(-0.98%) |
Feb 28, 2024 | 1.050 | 1.070 | 1.009 | 1.020 | 128,253 | -0.04(-3.77%) |
Feb 27, 2024 | 1.100 | 1.140 | 1.030 | 1.060 | 64,604 | -0.06(-5.36%) |
Feb 26, 2024 | 1.020 | 1.130 | 1.000 | 1.120 | 108,889 | +0.08(+7.93%) |
Feb 23, 2024 | 1.010 | 1.080 | 1.010 | 1.038 | 98,457 | +0.01(+0.75%) |
Feb 22, 2024 | 1.220 | 1.280 | 0.9800 | 1.030 | 354,185 | -0.14(-11.97%) |
Feb 21, 2024 | 1.370 | 1.370 | 1.152 | 1.170 | 271,897 | -0.31(-20.95%) |
Feb 20, 2024 | 1.150 | 1.550 | 1.100 | 1.480 | 742,932 | +0.33(+28.70%) |
Feb 16, 2024 | 1.150 | 1.250 | 1.030 | 1.150 | 2,428,206 | +0.09(+9.00%) |
Feb 15, 2024 | 1.090 | 1.090 | 0.9900 | 1.055 | 299,305 | -0.06(-4.95%) |
Feb 14, 2024 | 1.100 | 1.200 | 0.9700 | 1.110 | 1,215,410 | -0.05(-4.31%) |
Feb 13, 2024 | 0.9800 | 1.235 | 0.9340 | 1.160 | 554,496 | +0.18(+18.37%) |
Feb 12, 2024 | 1.010 | 1.060 | 0.9199 | 0.9800 | 113,724 | -0.05(-4.86%) |
Feb 09, 2024 | 1.000 | 1.070 | 0.9950 | 1.030 | 38,194 | +0.03(+3.01%) |
Feb 08, 2024 | 0.9850 | 1.010 | 0.9404 | 1.000 | 30,993 | +0.02(+1.52%) |
Feb 07, 2024 | 0.9700 | 1.030 | 0.9453 | 0.9850 | 9,222 | -0.01(-1.48%) |
Feb 06, 2024 | 0.9750 | 1.080 | 0.9750 | 0.9998 | 38,088 | +0.00(+0.48%) |
Feb 05, 2024 | 0.9900 | 1.010 | 0.9800 | 0.9950 | 3,407 | +0.01(+0.51%) |
Feb 02, 2024 | 0.9900 | 1.020 | 0.9700 | 0.9900 | 2,423 | +0.01(+0.92%) |
Feb 01, 2024 | 1.020 | 1.020 | 0.9700 | 0.9810 | 12,191 | -0.04(-3.82%) |
Jan 31, 2024 | 1.010 | 1.070 | 1.000 | 1.020 | 17,582 | -0.00(-0.12%) |
Jan 30, 2024 | 1.020 | 1.050 | 0.9805 | 1.021 | 11,734 | -0.03(-2.74%) |
Jan 29, 2024 | 1.030 | 1.120 | 0.9900 | 1.050 | 79,522 | +0.06(+6.06%) |
Jan 26, 2024 | 1.000 | 1.020 | 0.9900 | 0.9900 | 4,925 | +0.01(+0.51%) |
Jan 25, 2024 | 0.9751 | 1.040 | 0.9751 | 0.9850 | 3,825 | -0.01(-1.42%) |
Jan 24, 2024 | 1.002 | 1.050 | 0.9800 | 0.9992 | 14,949 | +0.04(+4.04%) |
Jan 23, 2024 | 0.9900 | 1.000 | 0.9587 | 0.9604 | 22,818 | -0.05(-4.91%) |
Jan 22, 2024 | 0.9600 | 1.037 | 0.9600 | 1.010 | 6,160 | +0.02(+2.28%) |
Jan 19, 2024 | 1.020 | 1.070 | 0.9800 | 0.9875 | 83,280 | -0.04(-4.13%) |
Jan 18, 2024 | 1.080 | 1.080 | 1.020 | 1.030 | 23,466 | -0.03(-2.83%) |
Jan 17, 2024 | 1.000 | 1.060 | 1.000 | 1.060 | 37,584 | +0.04(+3.92%) |
Jan 16, 2024 | 1.100 | 1.100 | 1.020 | 1.020 | 56,288 | -0.10(-8.93%) |
Jan 12, 2024 | 1.190 | 1.191 | 1.080 | 1.120 | 80,449 | -0.04(-3.45%) |
Jan 11, 2024 | 1.260 | 1.290 | 1.145 | 1.160 | 71,647 | -0.10(-7.91%) |
Jan 10, 2024 | 1.170 | 1.280 | 1.150 | 1.260 | 118,010 | +0.08(+6.75%) |
Jan 09, 2024 | 1.130 | 1.230 | 1.130 | 1.180 | 50,811 | -0.01(-0.84%) |
Jan 08, 2024 | 1.230 | 1.290 | 1.120 | 1.190 | 97,206 | +0.02(+1.71%) |
Jan 05, 2024 | 1.150 | 1.270 | 1.150 | 1.170 | 48,181 | +0.05(+4.46%) |
Jan 04, 2024 | 1.280 | 1.280 | 1.080 | 1.120 | 61,529 | -0.14(-11.11%) |
Jan 03, 2024 | 1.300 | 1.300 | 1.243 | 1.260 | 61,770 | -0.05(-3.82%) |
Jan 02, 2024 | 1.390 | 1.397 | 1.250 | 1.310 | 129,404 | -0.04(-2.96%) |
Dec 29, 2023 | 1.200 | 1.490 | 1.190 | 1.350 | 679,745 | +0.16(+13.45%) |
Dec 28, 2023 | 1.140 | 1.280 | 1.140 | 1.190 | 70,305 | -0.02(-1.59%) |
Dec 27, 2023 | 1.150 | 1.240 | 1.050 | 1.209 | 105,010 | +0.11(+9.93%) |
Dec 26, 2023 | 1.090 | 1.140 | 1.085 | 1.100 | 31,102 | +0.01(+0.92%) |
Dec 22, 2023 | 1.120 | 1.160 | 1.046 | 1.090 | 51,571 | +0.00(+0.00%) |
Dec 21, 2023 | 1.120 | 1.125 | 1.060 | 1.090 | 81,832 | -0.02(-2.24%) |
Dec 20, 2023 | 1.070 | 1.280 | 1.070 | 1.115 | 175,788 | +0.04(+4.21%) |
Dec 19, 2023 | 1.130 | 1.180 | 1.070 | 1.070 | 44,894 | -0.03(-2.73%) |
Dec 18, 2023 | 1.210 | 1.225 | 0.9900 | 1.100 | 112,646 | -0.10(-8.42%) |
Dec 15, 2023 | 1.230 | 1.320 | 1.190 | 1.201 | 74,607 | +0.02(+1.79%) |
Dec 14, 2023 | 1.200 | 1.240 | 1.150 | 1.180 | 32,248 | -0.01(-0.84%) |
Dec 13, 2023 | 1.260 | 1.307 | 1.150 | 1.190 | 50,791 | -0.07(-5.56%) |
Dec 12, 2023 | 1.300 | 1.360 | 1.250 | 1.260 | 116,155 | -0.04(-3.08%) |
Dec 11, 2023 | 1.280 | 1.420 | 1.230 | 1.300 | 240,459 | +0.04(+3.17%) |
Dec 08, 2023 | 1.110 | 1.350 | 1.110 | 1.260 | 279,324 | +0.06(+5.00%) |
Dec 07, 2023 | 1.120 | 1.300 | 1.000 | 1.200 | 378,731 | -0.07(-5.51%) |
Dec 06, 2023 | 1.200 | 1.533 | 1.030 | 1.270 | 4,015,410 | +0.28(+28.26%) |
Dec 05, 2023 | 0.9800 | 1.000 | 0.9501 | 0.9902 | 32,730 | +0.03(+2.61%) |
Dec 04, 2023 | 1.050 | 1.100 | 0.9000 | 0.9650 | 142,017 | -0.08(-7.21%) |