Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.150 | 1.160 | 1.080 | 1.100 | 12,809,778 | -0.04(-3.51%) |
May 30, 2024 | 1.050 | 1.180 | 1.050 | 1.140 | 8,585,674 | +0.11(+10.68%) |
May 29, 2024 | 1.020 | 1.050 | 0.9826 | 1.030 | 2,944,714 | +0.02(+1.98%) |
May 28, 2024 | 0.9900 | 1.030 | 0.9850 | 1.010 | 4,018,993 | +0.01(+1.00%) |
May 24, 2024 | 0.9900 | 1.020 | 0.9401 | 1.000 | 5,757,045 | +0.01(+1.09%) |
May 23, 2024 | 1.000 | 1.020 | 0.9701 | 0.9892 | 5,789,489 | -0.03(-3.02%) |
May 22, 2024 | 0.9200 | 1.020 | 0.9200 | 1.020 | 8,178,370 | +0.09(+10.01%) |
May 21, 2024 | 0.9000 | 0.9350 | 0.8956 | 0.9272 | 7,554,457 | +0.03(+3.54%) |
May 20, 2024 | 0.8800 | 0.9200 | 0.8638 | 0.8955 | 4,835,428 | +0.01(+0.62%) |
May 17, 2024 | 0.9224 | 0.9345 | 0.8900 | 0.8900 | 6,797,719 | -0.04(-4.70%) |
May 16, 2024 | 0.9344 | 0.9888 | 0.9250 | 0.9339 | 8,808,997 | -0.01(-1.36%) |
May 15, 2024 | 1.020 | 1.050 | 0.9278 | 0.9468 | 10,889,589 | -0.07(-7.18%) |
May 14, 2024 | 1.020 | 1.140 | 0.9902 | 1.020 | 22,494,688 | +0.11(+11.88%) |
May 13, 2024 | 0.8200 | 0.9200 | 0.8200 | 0.9117 | 16,305,341 | +0.09(+11.18%) |
May 10, 2024 | 0.8500 | 0.8670 | 0.7879 | 0.8200 | 6,574,266 | -0.04(-5.02%) |
May 09, 2024 | 0.8700 | 0.8990 | 0.8401 | 0.8633 | 6,814,307 | -0.01(-0.84%) |
May 08, 2024 | 0.8800 | 0.9000 | 0.8026 | 0.8706 | 22,073,378 | +0.13(+17.65%) |
May 07, 2024 | 0.7225 | 0.7800 | 0.7001 | 0.7400 | 8,290,799 | +0.02(+2.76%) |
May 06, 2024 | 0.7120 | 0.7289 | 0.6930 | 0.7201 | 4,674,775 | +0.03(+3.61%) |
May 03, 2024 | 0.6596 | 0.6999 | 0.6534 | 0.6950 | 3,571,791 | +0.05(+7.84%) |
May 02, 2024 | 0.6500 | 0.6587 | 0.6320 | 0.6445 | 2,433,747 | +0.00(+0.26%) |
May 01, 2024 | 0.6300 | 0.6550 | 0.6251 | 0.6428 | 2,345,221 | +0.01(+2.03%) |
Apr 30, 2024 | 0.6700 | 0.6733 | 0.6300 | 0.6300 | 4,039,207 | -0.04(-6.54%) |
Apr 29, 2024 | 0.6850 | 0.6929 | 0.6500 | 0.6741 | 4,668,203 | -0.01(-0.87%) |
Apr 26, 2024 | 0.6800 | 0.7000 | 0.6620 | 0.6800 | 2,324,970 | +0.01(+1.49%) |
Apr 25, 2024 | 0.6500 | 0.6820 | 0.6401 | 0.6700 | 3,903,025 | +0.02(+3.08%) |
Apr 24, 2024 | 0.6300 | 0.6652 | 0.6230 | 0.6500 | 4,000,755 | +0.02(+3.19%) |
Apr 23, 2024 | 0.6222 | 0.6398 | 0.6107 | 0.6299 | 3,499,428 | +0.01(+1.24%) |
Apr 22, 2024 | 0.6400 | 0.6490 | 0.6060 | 0.6222 | 3,917,662 | -0.01(-2.11%) |
Apr 19, 2024 | 0.6300 | 0.6381 | 0.6200 | 0.6356 | 3,131,252 | +0.00(+0.71%) |
Apr 18, 2024 | 0.6300 | 0.6488 | 0.6201 | 0.6311 | 2,863,149 | +0.01(+1.51%) |
Apr 17, 2024 | 0.6300 | 0.6489 | 0.6201 | 0.6217 | 6,238,788 | -0.00(-0.53%) |
Apr 16, 2024 | 0.6255 | 0.6362 | 0.6103 | 0.6250 | 5,348,963 | -0.01(-1.76%) |
Apr 15, 2024 | 0.6700 | 0.6796 | 0.6200 | 0.6362 | 10,859,690 | -0.03(-5.06%) |
Apr 12, 2024 | 0.7100 | 0.7199 | 0.6601 | 0.6701 | 11,338,294 | -0.04(-5.88%) |
Apr 11, 2024 | 0.7300 | 0.7340 | 0.7100 | 0.7120 | 4,688,249 | -0.02(-2.37%) |
Apr 10, 2024 | 0.7200 | 0.7400 | 0.7150 | 0.7293 | 5,882,810 | -0.01(-0.98%) |
Apr 09, 2024 | 0.7300 | 0.7534 | 0.7250 | 0.7365 | 7,494,244 | +0.01(+0.90%) |
Apr 08, 2024 | 0.7263 | 0.7500 | 0.7150 | 0.7299 | 7,629,834 | +0.00(+0.47%) |
Apr 05, 2024 | 0.7600 | 0.7602 | 0.7213 | 0.7265 | 8,793,462 | -0.03(-3.77%) |
Apr 04, 2024 | 0.7500 | 0.7738 | 0.7400 | 0.7550 | 8,110,631 | -0.00(-0.22%) |
Apr 03, 2024 | 0.7400 | 0.7588 | 0.7135 | 0.7567 | 7,628,886 | +0.02(+2.67%) |
Apr 02, 2024 | 0.7600 | 0.7628 | 0.7250 | 0.7370 | 6,855,205 | -0.03(-4.25%) |
Apr 01, 2024 | 0.8000 | 0.8000 | 0.7401 | 0.7697 | 12,387,150 | -0.02(-3.06%) |
Mar 28, 2024 | 0.8000 | 0.7842 | 0.7800 | 0.7940 | 10,012,421 | +0.00(+0.13%) |
Mar 27, 2024 | 0.7800 | 0.8059 | 0.7800 | 0.7930 | 4,987,566 | +0.01(+1.58%) |
Mar 26, 2024 | 0.7981 | 0.8050 | 0.7800 | 0.7807 | 6,883,096 | -0.01(-1.30%) |
Mar 25, 2024 | 0.8200 | 0.8299 | 0.7850 | 0.7910 | 8,523,816 | -0.03(-3.68%) |
Mar 22, 2024 | 0.8597 | 0.8640 | 0.8200 | 0.8212 | 8,094,516 | -0.04(-4.95%) |
Mar 21, 2024 | 0.8900 | 0.9098 | 0.8600 | 0.8640 | 8,763,658 | -0.02(-2.04%) |
Mar 20, 2024 | 0.8256 | 0.8897 | 0.8200 | 0.8820 | 12,272,083 | +0.06(+7.35%) |
Mar 19, 2024 | 0.7900 | 0.8350 | 0.7858 | 0.8216 | 9,323,474 | +0.04(+4.90%) |
Mar 18, 2024 | 0.7900 | 0.8265 | 0.7500 | 0.7832 | 11,940,334 | -0.01(-1.79%) |
Mar 15, 2024 | 0.7399 | 0.8050 | 0.7255 | 0.7975 | 14,014,832 | +0.07(+10.00%) |
Mar 14, 2024 | 0.8200 | 0.8239 | 0.7216 | 0.7250 | 27,789,600 | -0.08(-10.03%) |
Mar 13, 2024 | 0.8500 | 0.8621 | 0.7850 | 0.8058 | 32,568,508 | +0.04(+4.99%) |
Mar 12, 2024 | 0.8000 | 0.8025 | 0.7600 | 0.7675 | 22,719,020 | -0.02(-2.66%) |
Mar 11, 2024 | 0.8120 | 0.8300 | 0.7840 | 0.7885 | 12,674,024 | -0.02(-2.80%) |
Mar 08, 2024 | 0.8090 | 0.8228 | 0.7934 | 0.8112 | 16,684,435 | +0.01(+1.40%) |
Mar 07, 2024 | 0.8200 | 0.8270 | 0.7951 | 0.8000 | 14,304,705 | +0.00(+0.00%) |
Mar 06, 2024 | 0.8130 | 0.8193 | 0.7902 | 0.8000 | 16,781,130 | -0.01(-0.87%) |
Mar 05, 2024 | 0.8400 | 0.8400 | 0.8010 | 0.8070 | 17,125,408 | -0.04(-4.49%) |
Mar 04, 2024 | 0.8700 | 0.8800 | 0.8200 | 0.8449 | 14,717,111 | -0.02(-2.35%) |
Mar 01, 2024 | 0.8700 | 0.8797 | 0.8504 | 0.8652 | 10,023,085 | +0.00(+0.15%) |
Feb 29, 2024 | 0.8670 | 0.8903 | 0.8601 | 0.8639 | 5,231,919 | +0.00(+0.40%) |
Feb 28, 2024 | 0.9000 | 0.9001 | 0.8570 | 0.8605 | 13,965,778 | -0.04(-4.19%) |
Feb 27, 2024 | 0.9000 | 0.9221 | 0.8910 | 0.8981 | 8,818,003 | -0.00(-0.26%) |
Feb 26, 2024 | 0.9096 | 0.9363 | 0.8956 | 0.9004 | 8,330,785 | -0.00(-0.27%) |
Feb 23, 2024 | 0.9200 | 0.9254 | 0.8900 | 0.9028 | 7,319,366 | -0.02(-1.86%) |
Feb 22, 2024 | 0.9493 | 0.9580 | 0.9060 | 0.9199 | 12,300,378 | -0.03(-2.72%) |
Feb 21, 2024 | 0.9700 | 0.9728 | 0.9400 | 0.9456 | 8,938,842 | -0.01(-1.11%) |
Feb 20, 2024 | 0.9710 | 0.9897 | 0.9510 | 0.9562 | 8,633,815 | -0.04(-3.68%) |
Feb 16, 2024 | 0.9900 | 1.010 | 0.9757 | 0.9927 | 8,724,697 | -0.02(-1.71%) |
Feb 15, 2024 | 0.9800 | 1.010 | 0.9530 | 1.010 | 7,124,760 | +0.06(+6.16%) |
Feb 14, 2024 | 0.9800 | 0.9850 | 0.9313 | 0.9514 | 12,806,819 | -0.01(-1.17%) |
Feb 13, 2024 | 1.010 | 1.030 | 0.9603 | 0.9627 | 17,314,754 | -0.06(-5.62%) |
Feb 12, 2024 | 1.020 | 1.030 | 1.010 | 1.020 | 2,576,500 | +0.00(+0.00%) |
Feb 09, 2024 | 0.9900 | 1.040 | 0.9893 | 1.020 | 3,221,693 | +0.02(+2.00%) |
Feb 08, 2024 | 0.9729 | 1.010 | 0.9703 | 1.000 | 4,811,019 | +0.02(+2.48%) |
Feb 07, 2024 | 0.9600 | 0.9823 | 0.9523 | 0.9758 | 8,705,577 | +0.01(+1.20%) |
Feb 06, 2024 | 0.9500 | 0.9798 | 0.9420 | 0.9642 | 7,668,815 | +0.02(+2.28%) |
Feb 05, 2024 | 1.000 | 0.9999 | 0.9400 | 0.9427 | 7,557,916 | -0.05(-5.27%) |
Feb 02, 2024 | 0.9900 | 1.020 | 0.9900 | 0.9951 | 3,954,016 | -0.00(-0.49%) |
Feb 01, 2024 | 0.9700 | 1.010 | 0.9626 | 1.000 | 6,915,276 | +0.04(+4.36%) |
Jan 31, 2024 | 0.9880 | 1.010 | 0.9513 | 0.9582 | 5,752,236 | -0.03(-3.48%) |
Jan 30, 2024 | 0.9861 | 1.010 | 0.9701 | 0.9927 | 3,917,041 | +0.00(+0.32%) |
Jan 29, 2024 | 0.9500 | 0.9899 | 0.9450 | 0.9895 | 3,396,205 | +0.03(+3.05%) |
Jan 26, 2024 | 0.9679 | 0.9849 | 0.9537 | 0.9602 | 1,709,534 | -0.02(-1.87%) |
Jan 25, 2024 | 0.9700 | 0.9825 | 0.9477 | 0.9785 | 3,299,183 | +0.01(+0.88%) |
Jan 24, 2024 | 0.9950 | 1.020 | 0.9600 | 0.9700 | 4,197,087 | -0.03(-2.71%) |
Jan 23, 2024 | 0.9400 | 0.9997 | 0.9400 | 0.9970 | 8,308,777 | +0.05(+5.51%) |
Jan 22, 2024 | 0.9300 | 0.9577 | 0.9220 | 0.9449 | 4,344,103 | +0.01(+0.78%) |
Jan 19, 2024 | 0.9600 | 0.9694 | 0.9200 | 0.9376 | 6,435,437 | -0.04(-4.16%) |
Jan 18, 2024 | 0.9500 | 0.9851 | 0.9302 | 0.9783 | 12,578,326 | +0.02(+2.23%) |
Jan 17, 2024 | 0.9558 | 0.9613 | 0.9382 | 0.9570 | 2,787,046 | +0.00(+0.13%) |
Jan 16, 2024 | 0.9700 | 0.9741 | 0.9340 | 0.9558 | 6,349,117 | -0.03(-2.60%) |
Jan 12, 2024 | 0.9800 | 1.010 | 0.9761 | 0.9813 | 6,181,256 | +0.00(+0.15%) |
Jan 11, 2024 | 0.9500 | 0.9950 | 0.9410 | 0.9798 | 4,792,756 | +0.02(+1.67%) |
Jan 10, 2024 | 0.9700 | 0.9836 | 0.9520 | 0.9637 | 4,031,963 | -0.00(-0.13%) |
Jan 09, 2024 | 0.9800 | 1.020 | 0.9411 | 0.9650 | 10,565,932 | -0.03(-3.05%) |
Jan 08, 2024 | 0.9500 | 1.010 | 0.9421 | 0.9954 | 9,535,317 | +0.05(+4.98%) |
Jan 05, 2024 | 0.9350 | 0.9611 | 0.9250 | 0.9482 | 5,394,329 | +0.01(+0.71%) |
Jan 04, 2024 | 0.9203 | 0.9507 | 0.9170 | 0.9415 | 4,560,908 | +0.02(+1.99%) |
Jan 03, 2024 | 0.9600 | 0.9622 | 0.9100 | 0.9231 | 11,123,715 | -0.04(-3.82%) |
Jan 02, 2024 | 0.9500 | 1.020 | 0.9408 | 0.9598 | 11,771,994 | +0.01(+0.81%) |
Dec 29, 2023 | 0.9600 | 0.9845 | 0.9495 | 0.9521 | 11,029,596 | -0.02(-1.75%) |
Dec 28, 2023 | 0.9700 | 1.010 | 0.9601 | 0.9691 | 4,920,907 | -0.01(-1.28%) |
Dec 27, 2023 | 0.9500 | 1.010 | 0.9500 | 0.9817 | 13,554,340 | +0.02(+1.73%) |
Dec 26, 2023 | 0.9900 | 0.9951 | 0.9400 | 0.9650 | 25,214,598 | -0.04(-3.50%) |
Dec 22, 2023 | 0.9800 | 1.020 | 0.9720 | 1.000 | 4,425,900 | +0.02(+2.04%) |
Dec 21, 2023 | 0.9900 | 1.020 | 0.9619 | 0.9800 | 4,846,687 | +0.00(+0.00%) |
Dec 20, 2023 | 1.050 | 1.070 | 0.9800 | 0.9800 | 3,797,053 | -0.07(-6.67%) |
Dec 19, 2023 | 0.9900 | 1.070 | 0.9880 | 1.050 | 7,100,968 | +0.07(+6.97%) |
Dec 18, 2023 | 1.000 | 1.020 | 0.9700 | 0.9816 | 12,536,020 | -0.00(-0.39%) |
Dec 15, 2023 | 0.9957 | 1.020 | 0.9700 | 0.9854 | 14,185,434 | -0.01(-1.46%) |
Dec 14, 2023 | 1.000 | 1.050 | 0.9950 | 1.000 | 6,646,804 | +0.02(+2.28%) |
Dec 13, 2023 | 0.9200 | 1.020 | 0.9000 | 0.9777 | 13,611,320 | +0.06(+6.06%) |
Dec 12, 2023 | 0.9555 | 0.9578 | 0.9200 | 0.9218 | 6,257,328 | -0.03(-3.46%) |
Dec 11, 2023 | 0.9400 | 0.9599 | 0.9240 | 0.9548 | 7,658,613 | +0.00(+0.48%) |
Dec 08, 2023 | 0.9400 | 0.9651 | 0.9300 | 0.9502 | 5,476,816 | +0.01(+0.83%) |
Dec 07, 2023 | 0.9429 | 0.9549 | 0.9206 | 0.9424 | 4,805,514 | -0.01(-0.59%) |
Dec 06, 2023 | 0.9600 | 0.9893 | 0.9301 | 0.9480 | 4,545,408 | +0.00(+0.31%) |
Dec 05, 2023 | 0.9900 | 0.9974 | 0.9451 | 0.9451 | 7,121,652 | -0.05(-5.24%) |
Dec 04, 2023 | 0.9390 | 1.010 | 0.9121 | 0.9974 | 9,159,454 | +0.05(+4.99%) |
Dec 01, 2023 | 0.9200 | 1.000 | 0.9062 | 0.9500 | 8,714,872 | +0.03(+3.15%) |
Nov 30, 2023 | 0.9423 | 0.9789 | 0.9110 | 0.9210 | 6,480,020 | -0.01(-0.79%) |
Nov 29, 2023 | 0.9454 | 1.010 | 0.9230 | 0.9283 | 11,464,386 | -0.00(-0.43%) |
Nov 28, 2023 | 0.9353 | 0.9400 | 0.9031 | 0.9323 | 9,376,469 | -0.01(-0.99%) |
Nov 27, 2023 | 1.020 | 1.020 | 0.9145 | 0.9416 | 14,098,239 | -0.10(-9.46%) |
Nov 24, 2023 | 0.9952 | 1.040 | 0.9930 | 1.040 | 1,346,416 | +0.04(+4.50%) |
Nov 22, 2023 | 0.9900 | 1.010 | 0.9815 | 0.9952 | 1,947,046 | +0.01(+1.40%) |
Nov 21, 2023 | 0.9900 | 1.010 | 0.9521 | 0.9815 | 3,394,832 | -0.01(-1.33%) |
Nov 20, 2023 | 1.020 | 1.020 | 0.9756 | 0.9947 | 5,184,429 | -0.03(-2.48%) |
Nov 17, 2023 | 1.020 | 1.060 | 0.9982 | 1.020 | 3,390,626 | -0.02(-1.92%) |
Nov 16, 2023 | 1.010 | 1.050 | 0.9803 | 1.040 | 4,747,837 | +0.02(+1.96%) |
Nov 15, 2023 | 1.040 | 1.060 | 1.000 | 1.020 | 3,208,194 | +0.01(+0.99%) |
Nov 14, 2023 | 0.9200 | 1.020 | 0.9150 | 1.010 | 6,385,148 | +0.11(+12.30%) |
Nov 13, 2023 | 0.9000 | 0.9370 | 0.8801 | 0.8994 | 3,202,628 | -0.00(-0.41%) |
Nov 10, 2023 | 0.8918 | 0.9059 | 0.8600 | 0.9031 | 3,666,622 | +0.02(+2.29%) |
Nov 09, 2023 | 0.9000 | 0.9250 | 0.8751 | 0.8829 | 5,407,076 | -0.02(-2.11%) |
Nov 08, 2023 | 0.9200 | 0.9244 | 0.8600 | 0.9019 | 6,924,746 | -0.02(-2.44%) |
Nov 07, 2023 | 0.9600 | 0.9998 | 0.8211 | 0.9245 | 43,160,380 | -0.21(-18.19%) |
Nov 06, 2023 | 1.130 | 1.180 | 1.080 | 1.130 | 7,473,353 | +0.04(+3.67%) |
Nov 03, 2023 | 1.030 | 1.100 | 1.025 | 1.090 | 3,288,171 | +0.08(+7.92%) |
Nov 02, 2023 | 0.9300 | 1.020 | 0.9201 | 1.010 | 5,435,830 | +0.10(+10.89%) |
Nov 01, 2023 | 0.9400 | 0.9489 | 0.8913 | 0.9108 | 3,880,514 | -0.04(-4.46%) |
Oct 31, 2023 | 0.9319 | 0.9550 | 0.9077 | 0.9533 | 1,347,724 | +0.04(+4.25%) |
Oct 30, 2023 | 0.9100 | 0.9300 | 0.8820 | 0.9144 | 2,951,964 | +0.00(+0.25%) |
Oct 27, 2023 | 0.9519 | 0.9600 | 0.9101 | 0.9121 | 992,982 | -0.04(-3.98%) |
Oct 26, 2023 | 0.9000 | 0.9600 | 0.9000 | 0.9499 | 1,970,711 | +0.04(+4.61%) |
Oct 25, 2023 | 0.9300 | 0.9391 | 0.9018 | 0.9080 | 3,366,066 | -0.02(-2.17%) |
Oct 24, 2023 | 0.9300 | 0.9693 | 0.9201 | 0.9281 | 2,269,392 | +0.01(+0.54%) |
Oct 23, 2023 | 0.9900 | 0.9929 | 0.9200 | 0.9231 | 3,067,173 | -0.07(-6.66%) |
Oct 20, 2023 | 0.9400 | 1.005 | 0.9290 | 0.9890 | 2,738,520 | +0.05(+5.13%) |
Oct 19, 2023 | 1.000 | 0.9985 | 0.9406 | 0.9407 | 2,582,902 | -0.05(-4.83%) |
Oct 18, 2023 | 1.000 | 1.030 | 0.9698 | 0.9884 | 2,602,580 | -0.00(-0.32%) |
Oct 17, 2023 | 0.9200 | 1.010 | 0.9109 | 0.9916 | 7,423,013 | +0.07(+8.16%) |
Oct 16, 2023 | 1.020 | 0.9888 | 0.8900 | 0.9168 | 8,152,420 | -0.11(-10.99%) |
Oct 13, 2023 | 1.020 | 1.050 | 1.010 | 1.030 | 1,786,920 | +0.01(+0.98%) |
Oct 12, 2023 | 1.070 | 1.090 | 1.010 | 1.020 | 3,904,346 | -0.06(-5.56%) |
Oct 11, 2023 | 1.120 | 1.140 | 1.070 | 1.080 | 2,570,811 | -0.03(-2.70%) |
Oct 10, 2023 | 1.110 | 1.150 | 1.080 | 1.110 | 2,646,089 | +0.04(+3.74%) |
Oct 09, 2023 | 1.070 | 1.080 | 1.040 | 1.070 | 1,359,950 | -0.03(-2.73%) |
Oct 06, 2023 | 1.050 | 1.120 | 1.050 | 1.100 | 2,201,396 | +0.03(+2.80%) |
Oct 05, 2023 | 1.030 | 1.090 | 1.030 | 1.070 | 1,701,737 | +0.02(+1.90%) |
Oct 04, 2023 | 1.050 | 1.070 | 1.010 | 1.050 | 1,901,899 | +0.00(+0.00%) |
Oct 03, 2023 | 1.080 | 1.097 | 1.030 | 1.050 | 2,561,010 | -0.03(-2.78%) |