Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 0.7750 | 0.7897 | 0.7600 | 0.7689 | 113,828 | -0.01(-0.84%) |
May 17, 2024 | 0.7600 | 0.7800 | 0.7400 | 0.7754 | 184,366 | +0.02(+3.19%) |
May 16, 2024 | 0.7557 | 0.7770 | 0.7468 | 0.7514 | 174,652 | +0.00(+0.19%) |
May 15, 2024 | 0.7885 | 0.7885 | 0.7400 | 0.7500 | 212,994 | -0.02(-2.86%) |
May 14, 2024 | 0.7251 | 0.7859 | 0.7251 | 0.7721 | 246,653 | +0.02(+2.93%) |
May 13, 2024 | 0.7900 | 0.8080 | 0.5800 | 0.7501 | 2,291,297 | -0.04(-4.51%) |
May 10, 2024 | 0.8199 | 0.8199 | 0.7752 | 0.7855 | 173,971 | -0.03(-3.78%) |
May 09, 2024 | 0.8000 | 0.8200 | 0.7830 | 0.8164 | 155,520 | +0.03(+4.43%) |
May 08, 2024 | 0.7958 | 0.8098 | 0.7762 | 0.7818 | 279,478 | -0.01(-1.82%) |
May 07, 2024 | 0.7910 | 0.8000 | 0.7902 | 0.7963 | 139,544 | -0.01(-1.25%) |
May 06, 2024 | 0.7800 | 0.8098 | 0.7801 | 0.8064 | 215,114 | +0.01(+1.05%) |
May 03, 2024 | 0.8100 | 0.8100 | 0.7801 | 0.7980 | 164,331 | -0.01(-1.05%) |
May 02, 2024 | 0.8000 | 0.8160 | 0.7900 | 0.8065 | 147,565 | -0.00(-0.43%) |
May 01, 2024 | 0.7985 | 0.8117 | 0.7862 | 0.8100 | 222,123 | +0.02(+1.96%) |
Apr 30, 2024 | 0.8100 | 0.8145 | 0.7742 | 0.7944 | 181,229 | -0.02(-2.47%) |
Apr 29, 2024 | 0.7936 | 0.8186 | 0.7900 | 0.8145 | 171,837 | +0.02(+2.18%) |
Apr 26, 2024 | 0.7801 | 0.8047 | 0.7701 | 0.7971 | 199,202 | -0.00(-0.36%) |
Apr 25, 2024 | 0.7800 | 0.8025 | 0.7641 | 0.8000 | 566,527 | +0.02(+2.56%) |
Apr 24, 2024 | 0.7747 | 0.7912 | 0.7688 | 0.7800 | 147,469 | -0.01(-1.38%) |
Apr 23, 2024 | 0.7600 | 0.8250 | 0.7600 | 0.7909 | 280,504 | +0.03(+3.66%) |
Apr 22, 2024 | 0.7500 | 0.7649 | 0.7500 | 0.7630 | 173,849 | +0.01(+1.71%) |
Apr 19, 2024 | 0.7500 | 0.7600 | 0.7460 | 0.7502 | 341,293 | +0.01(+1.09%) |
Apr 18, 2024 | 0.7400 | 0.7669 | 0.7345 | 0.7421 | 529,840 | -0.01(-1.96%) |
Apr 17, 2024 | 0.7310 | 0.7674 | 0.7210 | 0.7569 | 572,348 | +0.02(+2.99%) |
Apr 16, 2024 | 0.7496 | 0.7793 | 0.7200 | 0.7349 | 270,504 | -0.01(-1.50%) |
Apr 15, 2024 | 0.7506 | 0.7743 | 0.7340 | 0.7461 | 652,115 | -0.02(-2.71%) |
Apr 12, 2024 | 0.7579 | 0.7771 | 0.7545 | 0.7669 | 213,752 | -0.01(-0.71%) |
Apr 11, 2024 | 0.7444 | 0.7800 | 0.7444 | 0.7724 | 272,414 | +0.02(+2.88%) |
Apr 10, 2024 | 0.7400 | 0.7582 | 0.7220 | 0.7508 | 475,062 | +0.01(+0.93%) |
Apr 09, 2024 | 0.7406 | 0.7639 | 0.7160 | 0.7439 | 284,361 | +0.01(+0.96%) |
Apr 08, 2024 | 0.7460 | 0.7650 | 0.7057 | 0.7368 | 445,695 | -0.01(-1.35%) |
Apr 05, 2024 | 0.7620 | 0.7751 | 0.7313 | 0.7469 | 253,848 | -0.01(-1.70%) |
Apr 04, 2024 | 0.7600 | 0.7878 | 0.7470 | 0.7598 | 805,381 | -0.01(-1.02%) |
Apr 03, 2024 | 0.7638 | 0.7846 | 0.7531 | 0.7676 | 318,100 | +0.00(+0.01%) |
Apr 02, 2024 | 0.8000 | 0.8000 | 0.7470 | 0.7675 | 635,032 | -0.04(-4.63%) |
Apr 01, 2024 | 0.7600 | 0.8500 | 0.7450 | 0.8048 | 3,283,816 | +0.05(+6.61%) |
Mar 28, 2024 | 0.7400 | 0.7885 | 0.7400 | 0.7549 | 381,001 | -0.01(-0.87%) |
Mar 27, 2024 | 0.7463 | 0.8000 | 0.7400 | 0.7615 | 1,416,686 | +0.01(+1.53%) |
Mar 26, 2024 | 0.7600 | 0.7827 | 0.7500 | 0.7500 | 361,873 | -0.01(-1.37%) |
Mar 25, 2024 | 0.7550 | 0.7746 | 0.7500 | 0.7604 | 667,079 | +0.01(+1.05%) |
Mar 22, 2024 | 0.7647 | 0.7700 | 0.7451 | 0.7525 | 286,155 | -0.02(-2.39%) |
Mar 21, 2024 | 0.7453 | 0.7746 | 0.7400 | 0.7709 | 398,420 | +0.03(+3.43%) |
Mar 20, 2024 | 0.7440 | 0.7720 | 0.7260 | 0.7453 | 896,432 | -0.00(-0.09%) |
Mar 19, 2024 | 0.7220 | 0.7570 | 0.7220 | 0.7460 | 208,454 | +0.01(+1.93%) |
Mar 18, 2024 | 0.7320 | 0.7678 | 0.7312 | 0.7319 | 542,938 | -0.05(-6.03%) |
Mar 15, 2024 | 0.6904 | 0.7789 | 0.6904 | 0.7789 | 1,000,872 | +0.05(+7.18%) |
Mar 14, 2024 | 0.7211 | 0.7500 | 0.6700 | 0.7267 | 586,817 | -0.00(-0.23%) |
Mar 13, 2024 | 0.7390 | 0.7500 | 0.7203 | 0.7284 | 223,095 | -0.01(-1.57%) |
Mar 12, 2024 | 0.7140 | 0.7410 | 0.7060 | 0.7400 | 456,338 | +0.02(+2.14%) |
Mar 11, 2024 | 0.7100 | 0.7400 | 0.7100 | 0.7245 | 420,512 | -0.00(-0.47%) |
Mar 08, 2024 | 0.7200 | 0.7420 | 0.7119 | 0.7279 | 321,460 | -0.01(-1.21%) |
Mar 07, 2024 | 0.7268 | 0.7484 | 0.7200 | 0.7368 | 308,607 | +0.00(+0.60%) |
Mar 06, 2024 | 0.7374 | 0.7496 | 0.7200 | 0.7324 | 297,585 | +0.00(+0.43%) |
Mar 05, 2024 | 0.7267 | 0.7546 | 0.7215 | 0.7293 | 232,802 | -0.01(-1.09%) |
Mar 04, 2024 | 0.7272 | 0.7496 | 0.7214 | 0.7373 | 381,590 | -0.01(-1.43%) |
Mar 01, 2024 | 0.7476 | 0.7565 | 0.7369 | 0.7480 | 341,467 | +0.01(+1.55%) |
Feb 29, 2024 | 0.7200 | 0.7606 | 0.7200 | 0.7366 | 398,052 | +0.02(+3.17%) |
Feb 28, 2024 | 0.7300 | 0.7480 | 0.7108 | 0.7140 | 549,454 | -0.02(-2.86%) |
Feb 27, 2024 | 0.7100 | 0.7661 | 0.7100 | 0.7350 | 1,022,599 | +0.01(+2.05%) |
Feb 26, 2024 | 0.6980 | 0.7398 | 0.6925 | 0.7202 | 429,099 | +0.02(+3.18%) |
Feb 23, 2024 | 0.7045 | 0.7395 | 0.6910 | 0.6980 | 721,242 | -0.00(-0.47%) |
Feb 22, 2024 | 0.6941 | 0.7337 | 0.6907 | 0.7013 | 656,151 | -0.01(-1.52%) |
Feb 21, 2024 | 0.7025 | 0.7195 | 0.6904 | 0.7121 | 254,067 | +0.01(+1.18%) |
Feb 20, 2024 | 0.6841 | 0.7380 | 0.6800 | 0.7038 | 487,639 | +0.00(+0.54%) |
Feb 16, 2024 | 0.6800 | 0.7120 | 0.6685 | 0.7000 | 1,226,200 | +0.01(+1.45%) |
Feb 15, 2024 | 0.6780 | 0.7150 | 0.6700 | 0.6900 | 866,049 | +0.02(+3.11%) |
Feb 14, 2024 | 0.6595 | 0.7100 | 0.6425 | 0.6692 | 2,224,100 | +0.00(+0.21%) |
Feb 13, 2024 | 0.6800 | 0.6985 | 0.6556 | 0.6678 | 834,475 | -0.03(-4.89%) |
Feb 12, 2024 | 0.7268 | 0.7600 | 0.6971 | 0.7021 | 774,265 | -0.02(-2.46%) |
Feb 09, 2024 | 0.6844 | 0.7275 | 0.6580 | 0.7198 | 1,030,256 | +0.05(+7.02%) |
Feb 08, 2024 | 0.6546 | 0.6800 | 0.6501 | 0.6726 | 1,149,502 | +0.00(+0.07%) |
Feb 07, 2024 | 0.6900 | 0.6900 | 0.6500 | 0.6721 | 1,185,853 | -0.02(-2.59%) |
Feb 06, 2024 | 0.6637 | 0.6900 | 0.6637 | 0.6900 | 510,091 | +0.02(+2.97%) |
Feb 05, 2024 | 0.6901 | 0.6955 | 0.6600 | 0.6701 | 886,858 | -0.02(-3.51%) |
Feb 02, 2024 | 0.7591 | 0.7599 | 0.6914 | 0.6945 | 974,587 | -0.08(-9.81%) |
Feb 01, 2024 | 0.7236 | 0.7718 | 0.7001 | 0.7700 | 1,542,806 | +0.05(+6.94%) |
Jan 31, 2024 | 0.7061 | 0.7250 | 0.7000 | 0.7200 | 1,033,996 | -0.00(-0.40%) |
Jan 30, 2024 | 0.7000 | 0.7249 | 0.6903 | 0.7229 | 1,162,509 | +0.02(+2.25%) |
Jan 29, 2024 | 0.7000 | 0.7378 | 0.6901 | 0.7070 | 1,148,079 | -0.00(-0.42%) |
Jan 26, 2024 | 0.6899 | 0.7200 | 0.6806 | 0.7100 | 2,156,084 | +0.02(+2.85%) |
Jan 25, 2024 | 0.6500 | 0.7037 | 0.6485 | 0.6903 | 3,229,018 | +0.02(+3.01%) |
Jan 24, 2024 | 0.6700 | 0.6873 | 0.6420 | 0.6701 | 1,664,849 | +0.00(+0.00%) |
Jan 23, 2024 | 0.6793 | 0.7000 | 0.6600 | 0.6701 | 2,673,085 | -0.01(-1.47%) |
Jan 22, 2024 | 0.6800 | 0.7024 | 0.6474 | 0.6801 | 4,155,761 | +0.00(+0.01%) |
Jan 19, 2024 | 0.6871 | 0.6871 | 0.6500 | 0.6800 | 1,710,965 | -0.01(-1.45%) |
Jan 18, 2024 | 0.6732 | 0.6916 | 0.6546 | 0.6900 | 1,799,785 | +0.01(+2.22%) |
Jan 17, 2024 | 0.6589 | 0.6773 | 0.6388 | 0.6750 | 1,276,225 | +0.01(+0.75%) |
Jan 16, 2024 | 0.6750 | 0.6780 | 0.6609 | 0.6700 | 2,382,565 | -0.02(-3.60%) |
Jan 12, 2024 | 0.6551 | 0.6952 | 0.6501 | 0.6950 | 2,400,211 | +0.03(+5.30%) |
Jan 11, 2024 | 0.6850 | 0.6909 | 0.6551 | 0.6600 | 2,187,260 | -0.04(-5.71%) |
Jan 10, 2024 | 0.6800 | 0.7012 | 0.6700 | 0.7000 | 2,630,975 | +0.02(+2.94%) |
Jan 09, 2024 | 0.6663 | 0.7067 | 0.6600 | 0.6800 | 6,515,107 | +0.01(+0.83%) |
Jan 08, 2024 | 0.6500 | 0.6786 | 0.6325 | 0.6744 | 3,044,480 | +0.02(+3.50%) |
Jan 05, 2024 | 0.6800 | 0.6854 | 0.6440 | 0.6516 | 4,070,410 | -0.02(-2.96%) |
Jan 04, 2024 | 0.6400 | 0.6877 | 0.6231 | 0.6715 | 3,189,637 | +0.03(+5.02%) |
Jan 03, 2024 | 0.6700 | 0.6785 | 0.6316 | 0.6394 | 2,322,947 | -0.05(-7.10%) |
Jan 02, 2024 | 0.6800 | 0.6959 | 0.6500 | 0.6883 | 4,542,276 | +0.01(+1.25%) |
Dec 29, 2023 | 0.6878 | 0.6878 | 0.6444 | 0.6798 | 2,597,900 | -0.00(-0.03%) |
Dec 28, 2023 | 0.6923 | 0.7185 | 0.6723 | 0.6800 | 4,175,753 | -0.02(-2.73%) |
Dec 27, 2023 | 0.7583 | 0.7599 | 0.6915 | 0.6991 | 6,648,393 | -0.05(-6.89%) |
Dec 26, 2023 | 0.7545 | 0.7937 | 0.7500 | 0.7508 | 6,658,370 | -0.01(-1.91%) |
Dec 22, 2023 | 0.7615 | 0.8150 | 0.7500 | 0.7654 | 26,713,340 | -1.56(-67.15%) |
Dec 21, 2023 | 2.290 | 2.360 | 2.220 | 2.330 | 398,892 | +0.11(+4.95%) |
Dec 20, 2023 | 2.370 | 2.420 | 2.220 | 2.220 | 456,973 | -0.17(-7.11%) |
Dec 19, 2023 | 2.260 | 2.453 | 2.260 | 2.390 | 798,056 | +0.15(+6.70%) |
Dec 18, 2023 | 2.350 | 2.385 | 2.230 | 2.240 | 563,325 | -0.13(-5.49%) |
Dec 15, 2023 | 2.410 | 2.440 | 2.270 | 2.370 | 1,533,853 | -0.02(-0.84%) |
Dec 14, 2023 | 2.310 | 2.485 | 2.310 | 2.390 | 873,820 | +0.17(+7.66%) |
Dec 13, 2023 | 2.150 | 2.245 | 1.980 | 2.220 | 1,450,403 | +0.08(+3.74%) |
Dec 12, 2023 | 2.160 | 2.239 | 2.080 | 2.140 | 523,302 | -0.04(-1.83%) |
Dec 11, 2023 | 2.340 | 2.340 | 2.080 | 2.180 | 776,992 | -0.17(-7.23%) |
Dec 08, 2023 | 2.320 | 2.395 | 2.200 | 2.350 | 1,379,125 | +0.05(+2.17%) |
Dec 07, 2023 | 2.290 | 2.395 | 2.171 | 2.300 | 1,143,697 | +0.04(+1.77%) |
Dec 06, 2023 | 2.080 | 2.317 | 2.060 | 2.260 | 866,827 | +0.22(+10.78%) |
Dec 05, 2023 | 2.060 | 2.125 | 2.010 | 2.040 | 690,725 | -0.06(-2.86%) |
Dec 04, 2023 | 1.970 | 2.125 | 1.970 | 2.100 | 909,501 | +0.13(+6.60%) |
Dec 01, 2023 | 1.960 | 2.020 | 1.760 | 1.970 | 1,198,625 | +0.09(+4.79%) |
Nov 30, 2023 | 1.790 | 2.110 | 1.770 | 1.880 | 2,447,814 | +0.10(+5.62%) |
Nov 29, 2023 | 1.640 | 1.830 | 1.640 | 1.780 | 941,487 | +0.15(+9.20%) |
Nov 28, 2023 | 1.520 | 1.635 | 1.510 | 1.630 | 1,158,642 | +0.09(+5.84%) |
Nov 27, 2023 | 1.530 | 1.560 | 1.490 | 1.540 | 929,632 | -0.01(-0.65%) |
Nov 24, 2023 | 1.550 | 1.560 | 1.505 | 1.550 | 426,130 | +0.03(+1.97%) |
Nov 22, 2023 | 1.580 | 1.595 | 1.490 | 1.520 | 562,016 | -0.04(-2.56%) |
Nov 21, 2023 | 1.630 | 1.645 | 1.560 | 1.560 | 445,510 | -0.08(-4.88%) |
Nov 20, 2023 | 1.670 | 1.740 | 1.604 | 1.640 | 833,651 | +0.01(+0.61%) |
Nov 17, 2023 | 1.650 | 1.725 | 1.610 | 1.630 | 1,422,081 | -0.02(-1.21%) |
Nov 16, 2023 | 1.660 | 1.670 | 1.580 | 1.650 | 597,085 | -0.03(-1.79%) |
Nov 15, 2023 | 1.570 | 1.775 | 1.560 | 1.680 | 1,018,595 | +0.09(+5.66%) |
Nov 14, 2023 | 1.450 | 1.590 | 1.450 | 1.590 | 874,719 | +0.22(+16.06%) |
Nov 13, 2023 | 1.420 | 1.450 | 1.350 | 1.370 | 1,610,082 | -0.05(-3.52%) |
Nov 10, 2023 | 1.400 | 1.460 | 1.310 | 1.420 | 752,014 | +0.01(+1.07%) |
Nov 09, 2023 | 1.600 | 1.608 | 1.400 | 1.405 | 704,073 | -0.16(-9.94%) |
Nov 08, 2023 | 1.700 | 1.700 | 1.555 | 1.560 | 701,174 | -0.12(-7.14%) |
Nov 07, 2023 | 1.630 | 1.730 | 1.625 | 1.680 | 898,472 | +0.06(+3.70%) |
Nov 06, 2023 | 1.710 | 1.757 | 1.585 | 1.620 | 825,224 | -0.06(-3.57%) |
Nov 03, 2023 | 1.750 | 1.889 | 1.660 | 1.680 | 1,408,812 | -0.07(-4.00%) |
Nov 02, 2023 | 1.600 | 1.750 | 1.570 | 1.750 | 804,218 | +0.21(+13.64%) |