Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.170 | 1.170 | 1.100 | 1.140 | 222,814 | +0.03(+2.70%) |
May 09, 2024 | 1.130 | 1.180 | 1.100 | 1.110 | 197,179 | -0.00(-0.45%) |
May 08, 2024 | 1.080 | 1.140 | 1.080 | 1.115 | 50,134 | +0.02(+2.29%) |
May 07, 2024 | 1.100 | 1.130 | 1.050 | 1.090 | 55,575 | -0.01(-1.36%) |
May 06, 2024 | 1.120 | 1.140 | 1.100 | 1.105 | 66,973 | -0.02(-1.78%) |
May 03, 2024 | 1.100 | 1.160 | 1.090 | 1.125 | 152,933 | +0.03(+3.21%) |
May 02, 2024 | 1.150 | 1.150 | 1.070 | 1.090 | 50,344 | -0.05(-4.80%) |
May 01, 2024 | 1.060 | 1.150 | 1.060 | 1.145 | 92,755 | +0.04(+4.09%) |
Apr 30, 2024 | 1.060 | 1.100 | 1.055 | 1.100 | 83,316 | +0.03(+2.81%) |
Apr 29, 2024 | 1.080 | 1.080 | 1.050 | 1.070 | 78,147 | +0.02(+1.90%) |
Apr 26, 2024 | 1.020 | 1.060 | 1.012 | 1.050 | 74,057 | +0.02(+1.94%) |
Apr 25, 2024 | 1.010 | 1.040 | 1.010 | 1.030 | 35,753 | -0.02(-1.90%) |
Apr 24, 2024 | 1.010 | 1.080 | 1.000 | 1.050 | 168,156 | +0.04(+3.96%) |
Apr 23, 2024 | 0.9600 | 1.020 | 0.9599 | 1.010 | 48,739 | +0.05(+4.94%) |
Apr 22, 2024 | 0.9400 | 0.9999 | 0.9300 | 0.9625 | 102,958 | +0.00(+0.26%) |
Apr 19, 2024 | 0.9300 | 0.9890 | 0.9300 | 0.9600 | 29,974 | +0.01(+1.06%) |
Apr 18, 2024 | 0.9898 | 0.9898 | 0.9230 | 0.9499 | 111,890 | +0.03(+3.03%) |
Apr 17, 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9220 | 103,992 | -0.03(-2.96%) |
Apr 16, 2024 | 0.9300 | 1.020 | 0.9300 | 0.9501 | 219,946 | +0.03(+3.27%) |
Apr 15, 2024 | 0.9300 | 1.030 | 0.9000 | 0.9200 | 111,304 | -0.03(-3.17%) |
Apr 12, 2024 | 0.9000 | 1.030 | 0.9000 | 0.9501 | 321,263 | +0.02(+1.89%) |
Apr 11, 2024 | 0.9337 | 0.9800 | 0.9200 | 0.9325 | 104,495 | -0.00(-0.13%) |
Apr 10, 2024 | 0.9312 | 0.9600 | 0.9200 | 0.9337 | 66,479 | -0.03(-2.74%) |
Apr 09, 2024 | 0.8500 | 0.9621 | 0.8500 | 0.9600 | 164,079 | +0.12(+14.41%) |
Apr 08, 2024 | 0.9600 | 1.000 | 0.8201 | 0.8391 | 318,025 | -0.13(-13.67%) |
Apr 05, 2024 | 0.9600 | 1.020 | 0.9600 | 0.9720 | 106,892 | -0.03(-2.80%) |
Apr 04, 2024 | 1.050 | 1.055 | 1.000 | 1.000 | 68,525 | -0.05(-4.76%) |
Apr 03, 2024 | 1.050 | 1.058 | 1.030 | 1.050 | 83,557 | +0.00(+0.00%) |
Apr 02, 2024 | 1.030 | 1.050 | 1.030 | 1.050 | 54,720 | +0.01(+0.96%) |
Apr 01, 2024 | 1.060 | 1.060 | 1.030 | 1.040 | 59,429 | +0.00(+0.00%) |
Mar 28, 2024 | 1.030 | 1.060 | 1.030 | 1.040 | 71,934 | +0.00(+0.00%) |
Mar 27, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 59,204 | +0.00(+0.00%) |
Mar 26, 2024 | 1.040 | 1.060 | 1.030 | 1.040 | 64,750 | +0.00(+0.00%) |
Mar 25, 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 62,569 | +0.00(+0.00%) |
Mar 22, 2024 | 1.040 | 1.053 | 1.030 | 1.040 | 62,784 | -0.01(-0.95%) |
Mar 21, 2024 | 1.020 | 1.080 | 1.020 | 1.050 | 202,482 | +0.02(+1.94%) |
Mar 20, 2024 | 1.030 | 1.049 | 1.010 | 1.030 | 75,396 | +0.00(+0.00%) |
Mar 19, 2024 | 1.010 | 1.050 | 1.010 | 1.030 | 67,201 | -0.00(-0.48%) |
Mar 18, 2024 | 1.040 | 1.080 | 1.010 | 1.035 | 145,014 | -0.03(-2.36%) |
Mar 15, 2024 | 1.170 | 1.180 | 1.010 | 1.060 | 311,009 | -0.11(-9.40%) |
Mar 14, 2024 | 1.160 | 1.255 | 1.160 | 1.170 | 366,430 | +0.01(+0.86%) |
Mar 13, 2024 | 1.150 | 1.220 | 1.132 | 1.160 | 260,167 | +0.01(+0.87%) |
Mar 12, 2024 | 1.090 | 1.170 | 1.070 | 1.150 | 190,540 | +0.04(+3.60%) |
Mar 11, 2024 | 1.070 | 1.130 | 1.060 | 1.110 | 220,439 | +0.05(+4.72%) |
Mar 08, 2024 | 1.060 | 1.080 | 1.040 | 1.060 | 73,905 | +0.02(+1.92%) |
Mar 07, 2024 | 1.000 | 1.080 | 1.000 | 1.040 | 160,304 | +0.04(+3.48%) |
Mar 06, 2024 | 1.090 | 1.090 | 1.000 | 1.005 | 80,529 | -0.08(-6.94%) |
Mar 05, 2024 | 1.090 | 1.100 | 1.050 | 1.080 | 99,297 | +0.01(+0.93%) |
Mar 04, 2024 | 1.000 | 1.099 | 1.000 | 1.070 | 391,216 | +0.05(+4.90%) |
Mar 01, 2024 | 1.010 | 1.020 | 1.000 | 1.020 | 84,988 | +0.02(+2.00%) |
Feb 29, 2024 | 0.9900 | 1.020 | 0.9800 | 1.000 | 77,784 | +0.01(+1.01%) |
Feb 28, 2024 | 0.9800 | 1.019 | 0.9713 | 0.9900 | 122,853 | +0.01(+1.43%) |
Feb 27, 2024 | 0.9800 | 1.000 | 0.9600 | 0.9760 | 170,055 | -0.01(-1.42%) |
Feb 26, 2024 | 0.9700 | 1.000 | 0.9310 | 0.9901 | 80,550 | +0.02(+1.76%) |
Feb 23, 2024 | 0.9800 | 1.000 | 0.9500 | 0.9730 | 191,688 | -0.01(-0.75%) |
Feb 22, 2024 | 1.030 | 1.030 | 0.9800 | 0.9804 | 90,273 | -0.05(-4.82%) |
Feb 21, 2024 | 1.030 | 1.050 | 1.030 | 1.030 | 32,047 | -0.03(-2.83%) |
Feb 20, 2024 | 1.030 | 1.080 | 1.021 | 1.060 | 119,457 | -0.00(-0.47%) |
Feb 16, 2024 | 1.080 | 1.080 | 1.050 | 1.065 | 102,663 | +0.01(+0.95%) |
Feb 15, 2024 | 0.9600 | 1.060 | 0.9551 | 1.055 | 246,354 | +0.08(+8.76%) |
Feb 14, 2024 | 0.9700 | 0.9700 | 0.9300 | 0.9700 | 99,463 | +0.04(+4.02%) |
Feb 13, 2024 | 0.9400 | 0.9800 | 0.9300 | 0.9325 | 81,099 | -0.03(-2.86%) |
Feb 12, 2024 | 0.9650 | 0.9949 | 0.9600 | 0.9600 | 104,113 | -0.00(-0.32%) |
Feb 09, 2024 | 0.9600 | 0.9800 | 0.9550 | 0.9631 | 62,267 | +0.01(+1.37%) |
Feb 08, 2024 | 0.9620 | 1.010 | 0.9500 | 0.9501 | 202,351 | -0.02(-2.05%) |
Feb 07, 2024 | 0.9700 | 1.000 | 0.9600 | 0.9700 | 31,220 | -0.02(-1.92%) |
Feb 06, 2024 | 0.9600 | 1.000 | 0.9500 | 0.9890 | 158,331 | +0.02(+1.96%) |
Feb 05, 2024 | 0.9500 | 1.000 | 0.9500 | 0.9700 | 64,661 | -0.01(-1.42%) |
Feb 02, 2024 | 1.040 | 1.040 | 0.9500 | 0.9840 | 164,895 | -0.07(-6.29%) |
Feb 01, 2024 | 1.050 | 1.080 | 1.040 | 1.050 | 33,651 | +0.00(+0.00%) |
Jan 31, 2024 | 1.080 | 1.100 | 1.040 | 1.050 | 90,682 | -0.04(-3.67%) |
Jan 30, 2024 | 1.100 | 1.120 | 1.090 | 1.090 | 60,125 | -0.02(-1.80%) |
Jan 29, 2024 | 1.120 | 1.150 | 1.100 | 1.110 | 94,086 | -0.01(-0.89%) |
Jan 26, 2024 | 1.080 | 1.140 | 1.080 | 1.120 | 51,483 | +0.04(+3.70%) |
Jan 25, 2024 | 1.100 | 1.110 | 1.070 | 1.080 | 31,200 | +0.01(+0.93%) |
Jan 24, 2024 | 1.100 | 1.150 | 1.040 | 1.070 | 129,163 | -0.04(-3.60%) |
Jan 23, 2024 | 1.100 | 1.150 | 1.090 | 1.110 | 87,399 | +0.03(+2.78%) |
Jan 22, 2024 | 1.070 | 1.140 | 1.050 | 1.080 | 189,108 | +0.03(+2.86%) |
Jan 19, 2024 | 1.060 | 1.120 | 1.050 | 1.050 | 108,881 | -0.02(-1.87%) |
Jan 18, 2024 | 1.060 | 1.100 | 1.060 | 1.070 | 48,775 | +0.01(+0.94%) |
Jan 17, 2024 | 1.080 | 1.080 | 1.050 | 1.060 | 99,287 | -0.02(-1.85%) |
Jan 16, 2024 | 1.110 | 1.180 | 1.080 | 1.080 | 323,642 | -0.07(-6.09%) |
Jan 12, 2024 | 1.190 | 1.270 | 1.145 | 1.150 | 196,819 | -0.03(-2.54%) |
Jan 11, 2024 | 1.270 | 1.360 | 1.180 | 1.180 | 294,170 | -0.06(-4.84%) |
Jan 10, 2024 | 1.260 | 1.450 | 1.240 | 1.240 | 1,011,396 | -0.02(-1.59%) |
Jan 09, 2024 | 1.230 | 1.280 | 1.220 | 1.260 | 518,254 | +0.06(+5.00%) |
Jan 08, 2024 | 1.130 | 1.220 | 1.130 | 1.200 | 469,544 | +0.07(+6.19%) |
Jan 05, 2024 | 1.070 | 1.150 | 1.070 | 1.130 | 291,720 | +0.06(+5.61%) |
Jan 04, 2024 | 1.050 | 1.080 | 1.050 | 1.070 | 108,000 | +0.03(+2.88%) |
Jan 03, 2024 | 1.050 | 1.070 | 1.040 | 1.040 | 116,703 | -0.01(-0.95%) |
Jan 02, 2024 | 1.080 | 1.080 | 1.040 | 1.050 | 101,463 | +0.00(+0.00%) |
Dec 29, 2023 | 1.060 | 1.070 | 1.035 | 1.050 | 182,826 | +0.00(+0.00%) |
Dec 28, 2023 | 1.050 | 1.080 | 1.050 | 1.050 | 117,752 | -0.01(-0.94%) |
Dec 27, 2023 | 1.040 | 1.070 | 1.040 | 1.060 | 59,890 | +0.00(+0.00%) |
Dec 26, 2023 | 1.080 | 1.080 | 1.020 | 1.060 | 155,152 | +0.00(+0.00%) |
Dec 22, 2023 | 1.030 | 1.090 | 1.030 | 1.060 | 262,280 | +0.04(+3.92%) |
Dec 21, 2023 | 0.9900 | 1.060 | 0.9800 | 1.020 | 155,912 | +0.05(+4.72%) |
Dec 20, 2023 | 0.9600 | 1.010 | 0.9600 | 0.9740 | 275,406 | -0.01(-0.61%) |
Dec 19, 2023 | 0.9500 | 1.010 | 0.9500 | 0.9800 | 120,680 | +0.03(+3.07%) |
Dec 18, 2023 | 0.9500 | 1.020 | 0.9500 | 0.9508 | 70,228 | +0.00(+0.08%) |
Dec 15, 2023 | 0.9300 | 1.080 | 0.9300 | 0.9500 | 491,141 | +0.02(+2.54%) |
Dec 14, 2023 | 0.9500 | 0.9890 | 0.9150 | 0.9265 | 176,523 | -0.01(-1.44%) |
Dec 13, 2023 | 1.010 | 1.011 | 0.9200 | 0.9400 | 119,518 | -0.08(-7.84%) |
Dec 12, 2023 | 1.010 | 1.030 | 1.010 | 1.020 | 47,528 | +0.01(+0.99%) |
Dec 11, 2023 | 1.010 | 1.030 | 1.000 | 1.010 | 59,011 | -0.01(-0.98%) |
Dec 08, 2023 | 1.030 | 1.050 | 1.010 | 1.020 | 60,403 | -0.01(-0.97%) |
Dec 07, 2023 | 1.050 | 1.080 | 1.010 | 1.030 | 172,221 | -0.02(-1.90%) |
Dec 06, 2023 | 1.000 | 1.080 | 1.000 | 1.050 | 97,474 | +0.01(+0.48%) |
Dec 05, 2023 | 1.080 | 1.080 | 1.012 | 1.045 | 100,855 | -0.06(-5.00%) |
Dec 04, 2023 | 0.9200 | 1.100 | 0.9200 | 1.100 | 385,333 | +0.16(+16.44%) |