Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8455 | 0.8455 | 0.8015 | 0.8030 | 171,682 | -0.04(-4.42%) |
May 30, 2024 | 0.8147 | 0.8831 | 0.7901 | 0.8401 | 223,432 | +0.00(+0.02%) |
May 29, 2024 | 0.8570 | 0.8720 | 0.7026 | 0.8399 | 564,298 | -0.09(-9.89%) |
May 28, 2024 | 1.050 | 1.090 | 0.8616 | 0.9321 | 2,996,308 | +0.03(+3.57%) |
May 24, 2024 | 0.8300 | 0.9300 | 0.8227 | 0.9000 | 329,925 | +0.06(+7.14%) |
May 23, 2024 | 0.9100 | 0.9141 | 0.8220 | 0.8400 | 174,768 | -0.10(-10.64%) |
May 22, 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9400 | 179,975 | +0.01(+1.62%) |
May 21, 2024 | 0.9400 | 1.060 | 0.9080 | 0.9250 | 713,137 | -0.02(-2.28%) |
May 20, 2024 | 0.8740 | 0.9500 | 0.8700 | 0.9466 | 205,137 | +0.05(+5.18%) |
May 17, 2024 | 0.9000 | 0.9500 | 0.8700 | 0.9000 | 120,628 | +0.03(+3.42%) |
May 16, 2024 | 0.9000 | 0.9076 | 0.8497 | 0.8702 | 126,690 | -0.06(-6.42%) |
May 15, 2024 | 0.8900 | 0.9500 | 0.8412 | 0.9299 | 265,383 | +0.04(+4.46%) |
May 14, 2024 | 0.8200 | 0.9500 | 0.7900 | 0.8902 | 339,308 | +0.06(+7.25%) |
May 13, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8300 | 59,280 | -0.03(-3.49%) |
May 10, 2024 | 0.8681 | 0.8945 | 0.8531 | 0.8600 | 78,831 | -0.04(-3.91%) |
May 09, 2024 | 0.8923 | 0.9199 | 0.8530 | 0.8950 | 83,161 | +0.01(+1.32%) |
May 08, 2024 | 0.8499 | 0.9378 | 0.8100 | 0.8833 | 251,048 | +0.03(+3.92%) |
May 07, 2024 | 0.8500 | 0.8600 | 0.8250 | 0.8500 | 30,172 | +0.01(+1.18%) |
May 06, 2024 | 0.8713 | 0.8880 | 0.8200 | 0.8401 | 106,194 | -0.02(-2.54%) |
May 03, 2024 | 0.8400 | 0.9236 | 0.8300 | 0.8620 | 138,095 | +0.02(+1.93%) |
May 02, 2024 | 0.8490 | 0.8490 | 0.8079 | 0.8457 | 54,944 | -0.00(-0.49%) |
May 01, 2024 | 0.8274 | 0.8816 | 0.8101 | 0.8499 | 30,343 | +0.01(+1.18%) |
Apr 30, 2024 | 0.8500 | 0.8500 | 0.8070 | 0.8400 | 88,898 | -0.00(-0.45%) |
Apr 29, 2024 | 0.8800 | 0.9500 | 0.8310 | 0.8438 | 91,327 | -0.05(-5.18%) |
Apr 26, 2024 | 0.9300 | 0.9300 | 0.8762 | 0.8899 | 42,463 | -0.02(-2.49%) |
Apr 25, 2024 | 0.9000 | 0.9200 | 0.8890 | 0.9126 | 42,819 | -0.01(-0.92%) |
Apr 24, 2024 | 0.9700 | 0.9800 | 0.9175 | 0.9211 | 48,165 | -0.04(-4.05%) |
Apr 23, 2024 | 0.9500 | 0.9900 | 0.9110 | 0.9600 | 102,879 | +0.04(+4.80%) |
Apr 22, 2024 | 0.9030 | 0.9609 | 0.8713 | 0.9160 | 207,743 | +0.03(+3.20%) |
Apr 19, 2024 | 0.8992 | 0.9211 | 0.8620 | 0.8876 | 43,608 | -0.04(-4.25%) |
Apr 18, 2024 | 0.8500 | 0.9270 | 0.8450 | 0.9270 | 139,368 | +0.05(+5.85%) |
Apr 17, 2024 | 0.8199 | 0.8795 | 0.8002 | 0.8758 | 102,167 | +0.04(+4.89%) |
Apr 16, 2024 | 0.8300 | 0.8400 | 0.7857 | 0.8350 | 115,135 | +0.03(+3.11%) |
Apr 15, 2024 | 0.8568 | 0.8811 | 0.7850 | 0.8098 | 166,880 | -0.04(-4.73%) |
Apr 12, 2024 | 0.9111 | 0.9500 | 0.8301 | 0.8500 | 212,845 | -0.09(-9.58%) |
Apr 11, 2024 | 0.9500 | 0.9900 | 0.9120 | 0.9401 | 63,967 | +0.02(+2.18%) |
Apr 10, 2024 | 0.9600 | 0.9899 | 0.9200 | 0.9200 | 99,967 | -0.02(-2.65%) |
Apr 09, 2024 | 0.9600 | 0.9900 | 0.9400 | 0.9450 | 212,103 | -0.05(-4.55%) |
Apr 08, 2024 | 0.9339 | 1.060 | 0.9100 | 0.9900 | 746,983 | +0.10(+10.83%) |
Apr 05, 2024 | 0.9200 | 0.9212 | 0.8701 | 0.8933 | 106,409 | -0.02(-1.84%) |
Apr 04, 2024 | 0.8984 | 0.9600 | 0.8650 | 0.9100 | 248,827 | +0.01(+1.29%) |
Apr 03, 2024 | 0.8848 | 0.9000 | 0.8300 | 0.8984 | 94,300 | +0.02(+2.09%) |
Apr 02, 2024 | 0.9000 | 0.9000 | 0.8320 | 0.8800 | 184,282 | -0.04(-4.06%) |
Apr 01, 2024 | 0.9500 | 0.9700 | 0.9110 | 0.9172 | 134,067 | -0.06(-6.41%) |
Mar 28, 2024 | 0.9200 | 1.040 | 0.8900 | 0.9800 | 459,982 | +0.08(+8.89%) |
Mar 27, 2024 | 0.8800 | 0.9199 | 0.8601 | 0.9000 | 254,738 | +0.01(+0.68%) |
Mar 26, 2024 | 0.9100 | 0.9200 | 0.8786 | 0.8939 | 70,777 | -0.02(-1.77%) |
Mar 25, 2024 | 0.9428 | 0.9428 | 0.8900 | 0.9100 | 359,171 | +0.01(+1.11%) |
Mar 22, 2024 | 0.8706 | 0.9447 | 0.8706 | 0.9000 | 133,125 | +0.00(+0.48%) |
Mar 21, 2024 | 0.8595 | 0.9273 | 0.8500 | 0.8957 | 338,787 | +0.05(+5.63%) |
Mar 20, 2024 | 0.8400 | 0.8604 | 0.8061 | 0.8480 | 179,910 | +0.02(+2.79%) |
Mar 19, 2024 | 0.8036 | 0.8737 | 0.8019 | 0.8250 | 344,461 | -0.04(-4.83%) |
Mar 18, 2024 | 0.9000 | 0.9090 | 0.8300 | 0.8669 | 160,012 | -0.01(-0.81%) |
Mar 15, 2024 | 0.9500 | 0.9725 | 0.8740 | 0.8740 | 389,966 | -0.15(-14.31%) |
Mar 14, 2024 | 0.9699 | 1.050 | 0.9300 | 1.020 | 544,998 | -0.01(-0.97%) |
Mar 13, 2024 | 0.9800 | 1.150 | 0.9500 | 1.030 | 1,298,027 | -0.09(-8.04%) |
Mar 12, 2024 | 1.680 | 1.700 | 0.9975 | 1.120 | 33,323,036 | -0.03(-2.61%) |
Mar 11, 2024 | 0.8000 | 1.306 | 0.8000 | 1.150 | 6,772,979 | +0.35(+43.68%) |
Mar 08, 2024 | 0.8200 | 0.8954 | 0.7880 | 0.8004 | 424,421 | -0.02(-2.39%) |
Mar 07, 2024 | 0.8200 | 0.8300 | 0.7815 | 0.8200 | 261,931 | -0.01(-1.68%) |
Mar 06, 2024 | 0.8800 | 0.9500 | 0.8000 | 0.8340 | 409,875 | -0.05(-5.23%) |
Mar 05, 2024 | 1.020 | 1.060 | 0.8600 | 0.8800 | 594,624 | -0.14(-13.73%) |
Mar 04, 2024 | 0.9800 | 1.100 | 0.9500 | 1.020 | 683,333 | +0.08(+8.51%) |
Mar 01, 2024 | 0.9300 | 0.9989 | 0.9100 | 0.9400 | 90,083 | +0.00(+0.32%) |
Feb 29, 2024 | 1.030 | 1.070 | 0.9370 | 0.9370 | 275,197 | -0.03(-3.26%) |
Feb 28, 2024 | 1.020 | 1.100 | 0.9501 | 0.9686 | 687,496 | +0.07(+7.92%) |
Feb 27, 2024 | 1.000 | 1.000 | 0.8700 | 0.8975 | 147,505 | -0.05(-5.53%) |
Feb 26, 2024 | 0.8700 | 1.005 | 0.8730 | 0.9500 | 307,189 | +0.05(+5.56%) |
Feb 23, 2024 | 1.090 | 1.090 | 0.8260 | 0.9000 | 205,514 | -0.14(-13.46%) |
Feb 22, 2024 | 1.130 | 1.131 | 1.000 | 1.040 | 115,928 | -0.04(-3.70%) |
Feb 21, 2024 | 1.170 | 1.210 | 0.9900 | 1.080 | 252,031 | -0.08(-6.90%) |
Feb 20, 2024 | 1.300 | 1.300 | 1.160 | 1.160 | 107,023 | -0.10(-7.94%) |
Feb 16, 2024 | 1.340 | 1.390 | 1.220 | 1.260 | 119,522 | -0.04(-3.08%) |
Feb 15, 2024 | 1.290 | 1.456 | 1.160 | 1.300 | 470,736 | +0.00(+0.00%) |
Feb 14, 2024 | 1.680 | 1.728 | 1.250 | 1.300 | 1,264,030 | -0.66(-33.67%) |
Feb 13, 2024 | 1.190 | 2.100 | 1.030 | 1.960 | 3,115,997 | +0.70(+55.56%) |
Feb 12, 2024 | 0.9800 | 1.360 | 0.9300 | 1.260 | 1,100,257 | +0.29(+30.48%) |
Feb 09, 2024 | 0.8200 | 1.030 | 0.8200 | 0.9657 | 855,901 | +0.15(+17.77%) |
Feb 08, 2024 | 0.8186 | 0.8900 | 0.8000 | 0.8200 | 93,029 | +0.05(+6.49%) |
Feb 07, 2024 | 0.8100 | 0.8476 | 0.7700 | 0.7700 | 119,419 | -0.00(-0.27%) |
Feb 06, 2024 | 0.8300 | 0.9098 | 0.7700 | 0.7721 | 88,367 | -0.03(-3.74%) |
Feb 05, 2024 | 0.8636 | 0.9000 | 0.8000 | 0.8021 | 36,944 | -0.02(-2.48%) |
Feb 02, 2024 | 0.8500 | 0.9100 | 0.8000 | 0.8225 | 95,108 | -0.08(-8.48%) |
Feb 01, 2024 | 0.8865 | 0.9345 | 0.8567 | 0.8987 | 53,927 | -0.00(-0.14%) |
Jan 31, 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9000 | 24,301 | -0.03(-3.23%) |
Jan 30, 2024 | 0.9618 | 1.000 | 0.9010 | 0.9300 | 79,060 | -0.03(-3.23%) |
Jan 29, 2024 | 0.9800 | 1.070 | 0.9300 | 0.9610 | 155,704 | -0.09(-8.48%) |
Jan 26, 2024 | 1.070 | 1.210 | 1.020 | 1.050 | 366,661 | -0.06(-5.23%) |
Jan 25, 2024 | 1.040 | 1.130 | 0.9015 | 1.108 | 228,681 | +0.10(+9.70%) |
Jan 24, 2024 | 0.8600 | 1.060 | 0.8400 | 1.010 | 439,052 | +0.18(+21.25%) |
Jan 23, 2024 | 0.8400 | 0.8698 | 0.8150 | 0.8330 | 79,236 | +0.00(+0.33%) |
Jan 22, 2024 | 0.9201 | 0.9964 | 0.7620 | 0.8303 | 334,593 | -0.09(-9.70%) |
Jan 19, 2024 | 1.000 | 1.030 | 0.8200 | 0.9195 | 307,077 | -0.06(-6.17%) |
Jan 18, 2024 | 1.300 | 1.310 | 0.9600 | 0.9800 | 335,765 | -0.43(-30.49%) |
Jan 17, 2024 | 1.330 | 1.460 | 1.280 | 1.410 | 568,440 | -0.12(-7.57%) |
Jan 16, 2024 | 1.500 | 1.550 | 1.350 | 1.525 | 506,237 | -0.03(-2.22%) |
Jan 12, 2024 | 2.010 | 2.040 | 1.550 | 1.560 | 588,454 | -0.59(-27.44%) |
Jan 11, 2024 | 2.250 | 2.320 | 2.000 | 2.150 | 435,894 | +0.06(+2.87%) |
Jan 10, 2024 | 2.390 | 2.481 | 2.050 | 2.090 | 538,104 | -0.35(-14.34%) |
Jan 09, 2024 | 2.400 | 2.550 | 2.180 | 2.440 | 1,275,211 | +0.37(+17.83%) |
Jan 08, 2024 | 2.060 | 2.492 | 1.980 | 2.071 | 278,538 | +0.02(+1.01%) |
Jan 05, 2024 | 2.300 | 2.390 | 2.000 | 2.050 | 103,776 | -0.26(-11.18%) |
Jan 04, 2024 | 2.400 | 2.500 | 2.300 | 2.308 | 57,437 | -0.07(-3.02%) |
Jan 03, 2024 | 2.640 | 2.690 | 2.370 | 2.380 | 169,538 | -0.51(-17.65%) |
Jan 02, 2024 | 3.080 | 3.080 | 2.610 | 2.890 | 205,501 | +0.02(+0.82%) |
Dec 29, 2023 | 2.320 | 2.969 | 2.320 | 2.866 | 270,023 | +0.30(+11.53%) |
Dec 28, 2023 | 2.470 | 2.670 | 2.380 | 2.570 | 249,079 | -0.03(-1.15%) |
Dec 27, 2023 | 2.950 | 3.200 | 2.330 | 2.600 | 423,197 | -1.10(-29.73%) |