Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.9000 | 0.9100 | 0.8799 | 0.8799 | 20,653 | -0.01(-1.16%) |
May 16, 2024 | 0.8800 | 0.9000 | 0.8701 | 0.8902 | 16,564 | -0.01(-1.09%) |
May 15, 2024 | 0.9200 | 0.9200 | 0.8763 | 0.9000 | 5,031 | +0.00(+0.00%) |
May 14, 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 14,633 | -0.00(-0.01%) |
May 13, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9001 | 13,298 | -0.00(-0.45%) |
May 10, 2024 | 0.9285 | 0.9286 | 0.9042 | 0.9042 | 22,392 | -0.02(-1.82%) |
May 09, 2024 | 0.9300 | 0.9600 | 0.9128 | 0.9210 | 16,388 | -0.01(-0.96%) |
May 08, 2024 | 0.9200 | 0.9300 | 0.9001 | 0.9299 | 4,901 | +0.03(+3.32%) |
May 07, 2024 | 0.9000 | 0.9400 | 0.9000 | 0.9000 | 36,208 | -0.02(-2.17%) |
May 06, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 11,806 | +0.02(+2.22%) |
May 03, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9000 | 19,615 | -0.02(-1.65%) |
May 02, 2024 | 0.9030 | 0.9200 | 0.8900 | 0.9151 | 8,888 | -0.00(-0.41%) |
May 01, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9189 | 11,758 | +0.01(+0.93%) |
Apr 30, 2024 | 0.9400 | 0.9400 | 0.8600 | 0.9104 | 102,912 | -0.02(-2.21%) |
Apr 29, 2024 | 0.9001 | 0.9310 | 0.8900 | 0.9310 | 27,505 | +0.03(+3.44%) |
Apr 26, 2024 | 0.8897 | 0.9200 | 0.8517 | 0.9000 | 38,645 | +0.02(+2.49%) |
Apr 25, 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8781 | 8,229 | +0.01(+1.51%) |
Apr 24, 2024 | 0.8610 | 0.8999 | 0.8560 | 0.8650 | 23,082 | -0.02(-2.32%) |
Apr 23, 2024 | 0.8894 | 0.9100 | 0.8800 | 0.8855 | 22,026 | +0.01(+1.66%) |
Apr 22, 2024 | 0.8550 | 0.8896 | 0.8550 | 0.8710 | 22,644 | +0.01(+0.93%) |
Apr 19, 2024 | 0.8790 | 0.8895 | 0.8630 | 0.8630 | 8,957 | +0.01(+1.47%) |
Apr 18, 2024 | 0.8800 | 0.8800 | 0.8505 | 0.8505 | 9,293 | -0.03(-3.35%) |
Apr 17, 2024 | 0.8800 | 0.8800 | 0.8586 | 0.8800 | 4,722 | +0.01(+0.57%) |
Apr 16, 2024 | 0.8849 | 0.8896 | 0.8700 | 0.8750 | 21,374 | -0.01(-1.12%) |
Apr 15, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8849 | 16,507 | -0.01(-1.13%) |
Apr 12, 2024 | 0.9000 | 0.9000 | 0.8808 | 0.8950 | 43,416 | -0.01(-1.38%) |
Apr 11, 2024 | 0.9000 | 0.9300 | 0.8951 | 0.9075 | 12,800 | -0.02(-2.42%) |
Apr 10, 2024 | 0.9500 | 0.9500 | 0.8950 | 0.9300 | 31,776 | +0.01(+1.08%) |
Apr 09, 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9201 | 7,059 | -0.03(-3.05%) |
Apr 08, 2024 | 0.9390 | 0.9499 | 0.9390 | 0.9490 | 11,579 | +0.03(+3.15%) |
Apr 05, 2024 | 0.9300 | 0.9400 | 0.9100 | 0.9200 | 8,704 | -0.02(-2.13%) |
Apr 04, 2024 | 0.9400 | 0.9750 | 0.9301 | 0.9400 | 41,321 | +0.01(+1.06%) |
Apr 03, 2024 | 0.9143 | 0.9400 | 0.9011 | 0.9301 | 25,505 | +0.01(+1.33%) |
Apr 02, 2024 | 0.9200 | 0.9204 | 0.9000 | 0.9179 | 21,551 | +0.00(+0.17%) |
Apr 01, 2024 | 0.8875 | 0.9297 | 0.8875 | 0.9163 | 29,921 | +0.03(+3.25%) |
Mar 28, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8875 | 11,890 | -0.01(-0.84%) |
Mar 27, 2024 | 0.8720 | 0.9000 | 0.8200 | 0.8950 | 58,134 | +0.00(+0.44%) |
Mar 26, 2024 | 0.9100 | 0.9100 | 0.8705 | 0.8911 | 51,607 | -0.02(-2.09%) |
Mar 25, 2024 | 0.9000 | 0.9244 | 0.9000 | 0.9101 | 80,724 | -0.01(-1.08%) |
Mar 22, 2024 | 0.9598 | 0.9598 | 0.7500 | 0.9200 | 81,678 | +0.03(+3.37%) |
Mar 21, 2024 | 0.9100 | 0.9130 | 0.8900 | 0.8900 | 8,255 | -0.03(-2.97%) |
Mar 20, 2024 | 0.8700 | 0.9172 | 0.8700 | 0.9172 | 32,680 | +0.02(+1.91%) |
Mar 19, 2024 | 0.8800 | 0.9196 | 0.8800 | 0.9000 | 7,909 | +0.00(+0.00%) |
Mar 18, 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9000 | 6,939 | -0.01(-1.10%) |
Mar 15, 2024 | 0.8500 | 0.9136 | 0.8500 | 0.9100 | 38,259 | +0.00(+0.00%) |
Mar 14, 2024 | 0.9200 | 0.9200 | 0.9001 | 0.9100 | 10,290 | -0.00(-0.01%) |
Mar 13, 2024 | 0.8710 | 0.9313 | 0.8710 | 0.9101 | 13,318 | +0.03(+3.41%) |
Mar 12, 2024 | 0.9000 | 0.9000 | 0.8801 | 0.8801 | 11,114 | -0.00(-0.01%) |
Mar 11, 2024 | 0.9000 | 0.9300 | 0.8800 | 0.8802 | 44,596 | -0.03(-3.27%) |
Mar 08, 2024 | 0.9200 | 0.9500 | 0.9007 | 0.9100 | 17,636 | -0.02(-2.16%) |
Mar 07, 2024 | 0.9300 | 0.9490 | 0.9300 | 0.9301 | 16,607 | -0.02(-2.13%) |
Mar 06, 2024 | 0.9302 | 0.9525 | 0.9302 | 0.9503 | 6,673 | +0.00(+0.23%) |
Mar 05, 2024 | 0.9201 | 0.9700 | 0.9201 | 0.9481 | 3,512 | +0.02(+1.95%) |
Mar 04, 2024 | 0.9520 | 0.9520 | 0.9050 | 0.9300 | 79,289 | -0.02(-2.12%) |
Mar 01, 2024 | 0.9500 | 0.9799 | 0.9500 | 0.9501 | 36,957 | +0.00(+0.01%) |
Feb 29, 2024 | 0.9500 | 0.9799 | 0.9500 | 0.9500 | 28,997 | -0.01(-0.99%) |
Feb 28, 2024 | 0.9500 | 0.9595 | 0.9500 | 0.9595 | 32,271 | +0.01(+1.00%) |
Feb 27, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9500 | 27,520 | -0.00(-0.02%) |
Feb 26, 2024 | 0.9505 | 0.9700 | 0.9500 | 0.9502 | 20,867 | -0.00(-0.02%) |
Feb 23, 2024 | 0.9501 | 0.9525 | 0.9501 | 0.9504 | 8,727 | -0.00(-0.22%) |
Feb 22, 2024 | 0.9700 | 0.9723 | 0.9500 | 0.9525 | 12,699 | +0.00(+0.26%) |
Feb 21, 2024 | 0.9600 | 0.9650 | 0.9500 | 0.9500 | 3,802 | -0.02(-2.06%) |
Feb 20, 2024 | 0.9501 | 0.9801 | 0.9501 | 0.9700 | 22,857 | +0.01(+0.95%) |
Feb 16, 2024 | 1.000 | 1.000 | 0.9501 | 0.9609 | 5,225 | -0.02(-1.94%) |
Feb 15, 2024 | 0.9802 | 0.9802 | 0.9500 | 0.9799 | 7,507 | -0.00(-0.01%) |
Feb 14, 2024 | 0.9502 | 0.9800 | 0.9502 | 0.9800 | 5,821 | +0.03(+3.13%) |
Feb 13, 2024 | 0.9500 | 0.9700 | 0.9500 | 0.9503 | 9,765 | -0.00(-0.02%) |
Feb 12, 2024 | 0.9500 | 0.9791 | 0.9500 | 0.9505 | 32,161 | -0.02(-2.01%) |
Feb 09, 2024 | 0.9700 | 0.9899 | 0.9500 | 0.9700 | 37,118 | +0.01(+1.51%) |
Feb 08, 2024 | 0.9502 | 0.9995 | 0.9500 | 0.9556 | 46,704 | +0.01(+0.57%) |
Feb 07, 2024 | 1.000 | 1.000 | 0.9500 | 0.9502 | 65,943 | -0.02(-2.05%) |
Feb 06, 2024 | 1.000 | 1.010 | 0.9701 | 0.9701 | 43,914 | +0.00(+0.01%) |
Feb 05, 2024 | 1.040 | 1.040 | 0.9700 | 0.9700 | 29,261 | -0.02(-2.02%) |
Feb 02, 2024 | 0.9700 | 1.010 | 0.9700 | 0.9900 | 35,082 | +0.01(+1.01%) |
Feb 01, 2024 | 0.9539 | 0.9899 | 0.9501 | 0.9801 | 34,562 | +0.00(+0.00%) |
Jan 31, 2024 | 0.9800 | 0.9900 | 0.9751 | 0.9801 | 6,331 | -0.02(-1.99%) |
Jan 30, 2024 | 0.9919 | 1.000 | 0.9900 | 1.000 | 28,135 | +0.00(+0.00%) |
Jan 29, 2024 | 0.9900 | 1.008 | 0.9708 | 1.000 | 34,195 | +0.00(+0.00%) |
Jan 26, 2024 | 0.9944 | 1.030 | 0.9860 | 1.000 | 31,346 | -0.01(-0.99%) |
Jan 25, 2024 | 0.9800 | 1.012 | 0.9800 | 1.010 | 16,254 | +0.03(+3.06%) |
Jan 24, 2024 | 0.9775 | 1.010 | 0.9751 | 0.9800 | 15,062 | -0.00(-0.01%) |
Jan 23, 2024 | 0.9750 | 1.000 | 0.9750 | 0.9801 | 15,564 | +0.00(+0.21%) |
Jan 22, 2024 | 0.9701 | 1.020 | 0.9701 | 0.9780 | 18,881 | -0.00(-0.20%) |
Jan 19, 2024 | 0.9700 | 1.050 | 0.9698 | 0.9800 | 42,959 | -0.03(-2.97%) |
Jan 18, 2024 | 1.010 | 1.040 | 0.9754 | 1.010 | 63,941 | +0.03(+3.06%) |
Jan 17, 2024 | 0.9871 | 1.000 | 0.9550 | 0.9800 | 12,041 | +0.03(+2.62%) |
Jan 16, 2024 | 0.9900 | 1.010 | 0.9550 | 0.9550 | 37,759 | -0.01(-0.53%) |
Jan 12, 2024 | 0.9800 | 0.9999 | 0.9500 | 0.9601 | 17,105 | -0.02(-2.53%) |
Jan 11, 2024 | 0.9700 | 0.9850 | 0.9700 | 0.9850 | 827 | +0.02(+1.55%) |
Jan 10, 2024 | 0.9700 | 0.9999 | 0.9697 | 0.9700 | 18,526 | +0.01(+0.52%) |
Jan 09, 2024 | 0.9600 | 0.9772 | 0.9600 | 0.9650 | 11,375 | -0.01(-0.87%) |
Jan 08, 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9735 | 30,388 | -0.01(-1.21%) |
Jan 05, 2024 | 0.9800 | 0.9999 | 0.9700 | 0.9854 | 41,759 | +0.04(+4.32%) |
Jan 04, 2024 | 1.010 | 1.010 | 0.9427 | 0.9446 | 60,015 | -0.05(-5.38%) |
Jan 03, 2024 | 0.9900 | 1.014 | 0.9231 | 0.9983 | 78,176 | +0.02(+1.74%) |
Jan 02, 2024 | 1.050 | 1.050 | 0.9500 | 0.9812 | 131,657 | -0.06(-6.11%) |
Dec 29, 2023 | 1.060 | 1.080 | 1.020 | 1.045 | 22,106 | +0.01(+0.97%) |
Dec 28, 2023 | 1.060 | 1.089 | 1.010 | 1.035 | 100,253 | -0.01(-0.48%) |
Dec 27, 2023 | 1.080 | 1.110 | 1.025 | 1.040 | 31,584 | -0.02(-1.89%) |
Dec 26, 2023 | 1.030 | 1.100 | 0.9900 | 1.060 | 139,331 | +0.03(+2.91%) |
Dec 22, 2023 | 0.9800 | 1.030 | 0.9800 | 1.030 | 142,510 | +0.01(+0.49%) |
Dec 21, 2023 | 1.040 | 1.050 | 0.9601 | 1.025 | 87,668 | -0.02(-1.44%) |
Dec 20, 2023 | 1.040 | 1.120 | 1.000 | 1.040 | 28,568 | +0.03(+2.97%) |
Dec 19, 2023 | 0.9800 | 1.050 | 0.9403 | 1.010 | 108,431 | +0.01(+1.00%) |
Dec 18, 2023 | 0.9700 | 1.060 | 0.9700 | 1.000 | 159,302 | -0.04(-3.85%) |
Dec 15, 2023 | 1.080 | 1.090 | 1.040 | 1.040 | 75,986 | -0.05(-4.59%) |
Dec 14, 2023 | 1.060 | 1.140 | 1.035 | 1.090 | 91,863 | +0.01(+0.93%) |
Dec 13, 2023 | 1.050 | 1.100 | 1.050 | 1.080 | 16,806 | +0.00(+0.00%) |
Dec 12, 2023 | 1.120 | 1.125 | 1.080 | 1.080 | 56,778 | -0.03(-3.14%) |
Dec 11, 2023 | 1.030 | 1.160 | 1.030 | 1.115 | 71,409 | +0.02(+2.29%) |
Dec 08, 2023 | 1.090 | 1.110 | 1.060 | 1.090 | 58,874 | -0.03(-2.68%) |
Dec 07, 2023 | 1.150 | 1.164 | 1.060 | 1.120 | 108,550 | -0.05(-4.27%) |
Dec 06, 2023 | 1.230 | 1.250 | 1.140 | 1.170 | 45,091 | -0.06(-4.84%) |
Dec 05, 2023 | 1.230 | 1.300 | 1.190 | 1.230 | 203,339 | -0.00(-0.04%) |
Dec 04, 2023 | 1.170 | 1.305 | 1.150 | 1.230 | 228,557 | +0.08(+6.96%) |