Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 0.6600 | 0.9419 | 0.6599 | 0.7700 | 280,815 | +0.10(+14.45%) |
May 09, 2024 | 0.6870 | 0.7380 | 0.6460 | 0.6728 | 45,523 | -0.01(-1.06%) |
May 08, 2024 | 0.6730 | 0.7388 | 0.6730 | 0.6800 | 41,347 | +0.03(+4.60%) |
May 07, 2024 | 0.6563 | 0.7000 | 0.6501 | 0.6501 | 75,296 | -0.01(-0.76%) |
May 06, 2024 | 0.5970 | 0.6600 | 0.5970 | 0.6551 | 40,886 | +0.04(+6.43%) |
May 03, 2024 | 0.5621 | 0.6820 | 0.5621 | 0.6155 | 130,098 | -0.07(-9.62%) |
May 02, 2024 | 0.5111 | 0.7500 | 0.5000 | 0.6810 | 181,048 | +0.16(+30.46%) |
May 01, 2024 | 0.5200 | 0.5350 | 0.5100 | 0.5220 | 6,758 | -0.02(-3.05%) |
Apr 30, 2024 | 0.5450 | 0.5565 | 0.5100 | 0.5384 | 4,998 | +0.00(+0.71%) |
Apr 29, 2024 | 0.5300 | 0.5600 | 0.5259 | 0.5346 | 40,379 | +0.01(+2.81%) |
Apr 26, 2024 | 0.5100 | 0.5300 | 0.5000 | 0.5200 | 10,459 | +0.01(+1.96%) |
Apr 25, 2024 | 0.5200 | 0.5390 | 0.5100 | 0.5100 | 7,531 | -0.02(-4.49%) |
Apr 24, 2024 | 0.5130 | 0.5350 | 0.5020 | 0.5340 | 8,630 | +0.01(+2.14%) |
Apr 23, 2024 | 0.5390 | 0.5390 | 0.5000 | 0.5228 | 25,369 | -0.01(-2.57%) |
Apr 22, 2024 | 0.5200 | 0.5400 | 0.5001 | 0.5366 | 10,917 | +0.04(+7.32%) |
Apr 19, 2024 | 0.5200 | 0.5225 | 0.5000 | 0.5000 | 14,977 | -0.01(-2.89%) |
Apr 18, 2024 | 0.5271 | 0.5271 | 0.5000 | 0.5149 | 30,469 | -0.00(-0.48%) |
Apr 17, 2024 | 0.5100 | 0.5500 | 0.5005 | 0.5174 | 22,233 | -0.02(-3.05%) |
Apr 16, 2024 | 0.5302 | 0.5500 | 0.5000 | 0.5337 | 16,657 | +0.00(+0.68%) |
Apr 15, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5301 | 3,879 | -0.00(-0.73%) |
Apr 12, 2024 | 0.5300 | 0.5398 | 0.5300 | 0.5340 | 6,426 | -0.02(-2.77%) |
Apr 11, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5492 | 31,826 | +0.00(+0.09%) |
Apr 10, 2024 | 0.5218 | 0.5500 | 0.5218 | 0.5487 | 24,871 | +0.03(+5.20%) |
Apr 09, 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5216 | 21,029 | -0.01(-1.40%) |
Apr 08, 2024 | 0.5400 | 0.5390 | 0.5200 | 0.5290 | 30,910 | +0.01(+1.73%) |
Apr 05, 2024 | 0.5186 | 0.5200 | 0.5101 | 0.5200 | 30,265 | +0.00(+0.23%) |
Apr 04, 2024 | 0.4724 | 0.5318 | 0.4681 | 0.5188 | 128,822 | +0.04(+7.77%) |
Apr 03, 2024 | 0.5049 | 0.5069 | 0.4659 | 0.4814 | 131,748 | -0.02(-3.53%) |
Apr 02, 2024 | 0.5200 | 0.5200 | 0.4860 | 0.4990 | 125,097 | -0.02(-4.04%) |
Apr 01, 2024 | 0.5790 | 0.5790 | 0.5200 | 0.5200 | 51,279 | -0.05(-8.31%) |
Mar 28, 2024 | 0.5900 | 0.5900 | 0.5241 | 0.5671 | 42,234 | -0.03(-4.69%) |
Mar 27, 2024 | 0.5440 | 0.6000 | 0.5237 | 0.5950 | 28,637 | +0.07(+12.48%) |
Mar 26, 2024 | 0.5592 | 0.5700 | 0.5160 | 0.5290 | 28,511 | +0.01(+2.58%) |
Mar 25, 2024 | 0.5627 | 0.5627 | 0.5000 | 0.5157 | 172,143 | -0.05(-8.35%) |
Mar 22, 2024 | 0.5700 | 0.5978 | 0.5600 | 0.5627 | 30,098 | -0.02(-2.98%) |
Mar 21, 2024 | 0.6010 | 0.6383 | 0.5800 | 0.5800 | 38,408 | -0.01(-1.69%) |
Mar 20, 2024 | 0.5710 | 0.6200 | 0.5710 | 0.5900 | 14,958 | +0.00(+0.08%) |
Mar 19, 2024 | 0.6360 | 0.6500 | 0.5895 | 0.5895 | 81,815 | -0.03(-4.55%) |
Mar 18, 2024 | 0.6046 | 0.6892 | 0.5880 | 0.6176 | 68,755 | -0.00(-0.06%) |
Mar 15, 2024 | 0.6000 | 0.7215 | 0.5556 | 0.6180 | 211,466 | +0.04(+7.29%) |
Mar 14, 2024 | 0.5400 | 0.6499 | 0.5400 | 0.5760 | 357,341 | +0.02(+4.35%) |
Mar 13, 2024 | 0.6001 | 0.6388 | 0.5520 | 0.5520 | 185,051 | -0.06(-9.54%) |
Mar 12, 2024 | 0.5760 | 0.6499 | 0.5411 | 0.6102 | 28,637 | +0.02(+3.78%) |
Mar 11, 2024 | 0.5820 | 0.6490 | 0.5815 | 0.5880 | 61,521 | -0.01(-2.00%) |
Mar 08, 2024 | 0.6350 | 0.6442 | 0.5900 | 0.6000 | 471,103 | +0.06(+11.11%) |
Mar 07, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5400 | 98,963 | +0.02(+3.25%) |
Mar 06, 2024 | 0.5500 | 0.5800 | 0.5230 | 0.5230 | 20,526 | -0.03(-4.91%) |
Mar 05, 2024 | 0.5299 | 0.5500 | 0.5202 | 0.5500 | 7,675 | +0.02(+3.79%) |
Mar 04, 2024 | 0.5800 | 0.5800 | 0.5299 | 0.5299 | 38,216 | -0.00(-0.79%) |
Mar 01, 2024 | 0.5799 | 0.5799 | 0.5341 | 0.5341 | 23,612 | +0.00(+0.04%) |
Feb 29, 2024 | 0.5602 | 0.5800 | 0.5000 | 0.5339 | 76,602 | -0.04(-7.37%) |
Feb 28, 2024 | 0.5785 | 0.5800 | 0.5605 | 0.5764 | 15,874 | +0.03(+4.61%) |
Feb 27, 2024 | 0.5888 | 0.5888 | 0.5400 | 0.5510 | 8,500 | -0.03(-5.00%) |
Feb 26, 2024 | 0.5890 | 0.5890 | 0.5600 | 0.5800 | 35,451 | +0.04(+8.41%) |
Feb 23, 2024 | 0.5900 | 0.6199 | 0.5300 | 0.5350 | 97,322 | -0.04(-7.13%) |
Feb 22, 2024 | 0.5852 | 0.6197 | 0.5352 | 0.5761 | 17,741 | -0.02(-4.00%) |
Feb 21, 2024 | 0.5981 | 0.6199 | 0.5800 | 0.6001 | 15,507 | +0.00(+0.02%) |
Feb 20, 2024 | 0.5900 | 0.6000 | 0.5300 | 0.6000 | 20,719 | +0.01(+1.69%) |
Feb 16, 2024 | 0.6200 | 0.6200 | 0.5858 | 0.5900 | 1,174 | -0.00(-0.05%) |
Feb 15, 2024 | 0.6400 | 0.6400 | 0.5903 | 0.5903 | 9,551 | -0.02(-3.23%) |
Feb 14, 2024 | 0.6399 | 0.6399 | 0.5853 | 0.6100 | 4,883 | -0.01(-1.45%) |
Feb 13, 2024 | 0.5812 | 0.6395 | 0.5812 | 0.6190 | 5,353 | +0.04(+6.54%) |
Feb 12, 2024 | 0.5910 | 0.6100 | 0.5810 | 0.5810 | 6,700 | -0.03(-4.75%) |
Feb 09, 2024 | 0.6000 | 0.6105 | 0.5802 | 0.6100 | 26,623 | +0.02(+3.04%) |
Feb 08, 2024 | 0.6100 | 0.6250 | 0.5920 | 0.5920 | 12,303 | -0.02(-2.95%) |
Feb 07, 2024 | 0.6400 | 0.6400 | 0.6008 | 0.6100 | 6,706 | +0.00(+0.00%) |
Feb 06, 2024 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 12,686 | +0.00(+0.00%) |
Feb 05, 2024 | 0.6000 | 0.6150 | 0.5900 | 0.6100 | 16,481 | +0.01(+1.67%) |
Feb 02, 2024 | 0.6100 | 0.6200 | 0.6000 | 0.6000 | 11,614 | -0.01(-1.62%) |
Feb 01, 2024 | 0.6000 | 0.6400 | 0.5802 | 0.6099 | 47,384 | +0.01(+1.65%) |
Jan 31, 2024 | 0.6015 | 0.6316 | 0.6000 | 0.6000 | 26,700 | -0.02(-3.07%) |
Jan 30, 2024 | 0.6210 | 0.6260 | 0.6016 | 0.6190 | 12,573 | -0.03(-4.74%) |
Jan 29, 2024 | 0.6002 | 0.6498 | 0.6002 | 0.6498 | 9,568 | +0.02(+3.14%) |
Jan 26, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 4,983 | -0.01(-1.16%) |
Jan 25, 2024 | 0.6001 | 0.6376 | 0.6000 | 0.6374 | 19,974 | +0.02(+2.81%) |
Jan 24, 2024 | 0.6473 | 0.6473 | 0.6099 | 0.6200 | 14,931 | -0.01(-1.40%) |
Jan 23, 2024 | 0.6555 | 0.6555 | 0.6280 | 0.6288 | 3,661 | +0.02(+2.91%) |
Jan 22, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6110 | 42,176 | -0.01(-1.64%) |
Jan 19, 2024 | 0.6500 | 0.6700 | 0.6000 | 0.6212 | 33,476 | -0.01(-1.38%) |
Jan 18, 2024 | 0.6500 | 0.6602 | 0.6250 | 0.6299 | 22,044 | -0.05(-7.37%) |
Jan 17, 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 925 | +0.01(+1.07%) |
Jan 16, 2024 | 0.6225 | 0.6753 | 0.6201 | 0.6728 | 19,479 | +0.05(+8.08%) |
Jan 12, 2024 | 0.6734 | 0.6734 | 0.6225 | 0.6225 | 3,190 | -0.05(-7.23%) |
Jan 11, 2024 | 0.6985 | 0.6985 | 0.6706 | 0.6710 | 1,423 | -0.03(-3.94%) |
Jan 10, 2024 | 0.6701 | 0.6985 | 0.6701 | 0.6985 | 483 | -0.00(-0.20%) |
Jan 09, 2024 | 0.7000 | 0.7059 | 0.6617 | 0.6999 | 4,553 | -0.00(-0.01%) |
Jan 08, 2024 | 0.6650 | 0.7138 | 0.6175 | 0.7000 | 21,379 | +0.03(+5.22%) |
Jan 05, 2024 | 0.6924 | 0.6990 | 0.6650 | 0.6653 | 13,353 | -0.05(-7.60%) |
Jan 04, 2024 | 0.7100 | 0.7200 | 0.6100 | 0.7200 | 35,013 | +0.03(+3.60%) |
Jan 03, 2024 | 0.7300 | 0.7370 | 0.6900 | 0.6950 | 28,960 | -0.03(-3.70%) |
Jan 02, 2024 | 0.7222 | 0.7447 | 0.7070 | 0.7217 | 11,723 | -0.02(-3.06%) |
Dec 29, 2023 | 0.7000 | 0.7445 | 0.6600 | 0.7445 | 106,780 | +0.05(+7.42%) |
Dec 28, 2023 | 0.6900 | 0.7357 | 0.6400 | 0.6931 | 72,518 | +0.01(+1.93%) |
Dec 27, 2023 | 0.7560 | 0.7599 | 0.6800 | 0.6800 | 70,728 | -0.06(-7.88%) |
Dec 26, 2023 | 0.8300 | 0.8400 | 0.6725 | 0.7382 | 86,797 | +0.05(+6.99%) |
Dec 22, 2023 | 0.6700 | 0.7201 | 0.6700 | 0.6900 | 33,650 | +0.02(+2.99%) |
Dec 21, 2023 | 0.6730 | 0.6801 | 0.6328 | 0.6700 | 69,657 | -0.03(-4.29%) |
Dec 20, 2023 | 0.7400 | 0.7401 | 0.6851 | 0.7000 | 69,486 | -0.04(-5.41%) |
Dec 19, 2023 | 0.7750 | 0.7750 | 0.7050 | 0.7400 | 35,901 | -0.05(-6.34%) |
Dec 18, 2023 | 0.7800 | 0.8200 | 0.7800 | 0.7901 | 39,213 | -0.05(-5.95%) |
Dec 15, 2023 | 0.8100 | 0.9291 | 0.8100 | 0.8401 | 60,163 | -0.07(-7.65%) |
Dec 14, 2023 | 0.9000 | 0.9394 | 0.7900 | 0.9097 | 32,245 | +0.04(+4.54%) |
Dec 13, 2023 | 0.9000 | 0.9200 | 0.8450 | 0.8702 | 17,496 | -0.02(-2.22%) |
Dec 12, 2023 | 0.9093 | 0.9246 | 0.8701 | 0.8900 | 23,094 | -0.02(-2.10%) |
Dec 11, 2023 | 0.8950 | 0.9772 | 0.8745 | 0.9091 | 19,983 | +0.02(+2.72%) |
Dec 08, 2023 | 0.9000 | 0.9799 | 0.8850 | 0.8850 | 35,160 | -0.07(-7.81%) |
Dec 07, 2023 | 0.9071 | 0.9700 | 0.8847 | 0.9600 | 19,300 | +0.02(+2.13%) |
Dec 06, 2023 | 0.9500 | 0.9500 | 0.9163 | 0.9400 | 19,469 | -0.01(-1.05%) |
Dec 05, 2023 | 0.8716 | 0.9815 | 0.8270 | 0.9500 | 55,227 | +0.07(+7.97%) |
Dec 04, 2023 | 0.8000 | 0.9500 | 0.8000 | 0.8799 | 38,821 | +0.04(+4.87%) |
Dec 01, 2023 | 0.7800 | 0.8390 | 0.6131 | 0.8390 | 66,126 | +0.05(+6.61%) |
Nov 30, 2023 | 0.8777 | 0.9546 | 0.7700 | 0.7870 | 170,452 | +0.10(+14.46%) |
Nov 29, 2023 | 0.6850 | 0.7100 | 0.6600 | 0.6876 | 39,969 | -0.02(-3.15%) |
Nov 28, 2023 | 0.6401 | 0.7400 | 0.6401 | 0.7100 | 67,409 | +0.05(+6.78%) |
Nov 27, 2023 | 0.6476 | 0.7300 | 0.6249 | 0.6649 | 82,786 | +0.02(+2.34%) |
Nov 24, 2023 | 0.6699 | 0.6699 | 0.6288 | 0.6497 | 8,993 | -0.02(-2.88%) |
Nov 22, 2023 | 0.6499 | 0.6700 | 0.6321 | 0.6690 | 9,402 | +0.04(+6.02%) |
Nov 21, 2023 | 0.6440 | 0.6500 | 0.6210 | 0.6310 | 2,885 | -0.04(-5.82%) |
Nov 20, 2023 | 0.6839 | 0.6978 | 0.6401 | 0.6700 | 14,306 | -0.01(-2.03%) |
Nov 17, 2023 | 0.6399 | 0.6839 | 0.6051 | 0.6839 | 25,220 | +0.06(+10.31%) |
Nov 16, 2023 | 0.6148 | 0.6789 | 0.6100 | 0.6200 | 15,886 | +0.01(+0.85%) |
Nov 15, 2023 | 0.5600 | 0.6200 | 0.5330 | 0.6148 | 105,009 | +0.06(+10.36%) |
Nov 14, 2023 | 0.5846 | 0.5896 | 0.5330 | 0.5571 | 22,946 | +0.00(+0.05%) |
Nov 13, 2023 | 0.5700 | 0.5979 | 0.5500 | 0.5568 | 25,787 | -0.05(-7.71%) |
Nov 10, 2023 | 0.6270 | 0.6583 | 0.5475 | 0.6033 | 5,389 | -0.02(-3.75%) |
Nov 09, 2023 | 0.6180 | 0.6274 | 0.5707 | 0.6268 | 22,881 | +0.03(+4.64%) |
Nov 08, 2023 | 0.6045 | 0.6045 | 0.5704 | 0.5990 | 7,249 | -0.01(-1.12%) |
Nov 07, 2023 | 0.6300 | 0.6500 | 0.5500 | 0.6058 | 14,635 | -0.01(-2.31%) |
Nov 06, 2023 | 0.6400 | 0.6699 | 0.6101 | 0.6201 | 8,656 | -0.04(-6.00%) |
Nov 03, 2023 | 0.6200 | 0.6597 | 0.6011 | 0.6597 | 9,772 | +0.02(+3.08%) |
Nov 02, 2023 | 0.7070 | 0.7070 | 0.6100 | 0.6400 | 9,101 | -0.01(-2.26%) |