Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 0.4040 | 0.4180 | 0.4020 | 0.4102 | 1,218,901 | +0.01(+1.28%) |
Jun 10, 2024 | 0.4300 | 0.4300 | 0.4050 | 0.4050 | 1,438,476 | -0.00(-1.22%) |
Jun 07, 2024 | 0.4150 | 0.4236 | 0.4100 | 0.4100 | 1,485,480 | -0.01(-2.71%) |
Jun 06, 2024 | 0.4250 | 0.4320 | 0.4180 | 0.4214 | 1,301,327 | -0.02(-4.23%) |
Jun 05, 2024 | 0.4330 | 0.4400 | 0.4150 | 0.4400 | 1,241,839 | +0.02(+4.76%) |
Jun 04, 2024 | 0.4137 | 0.4240 | 0.4137 | 0.4200 | 1,070,243 | +0.01(+2.44%) |
Jun 03, 2024 | 0.4305 | 0.4330 | 0.4100 | 0.4100 | 1,719,293 | -0.02(-4.65%) |
May 31, 2024 | 0.4316 | 0.4393 | 0.4260 | 0.4300 | 929,157 | -0.00(-0.49%) |
May 30, 2024 | 0.4353 | 0.4400 | 0.4168 | 0.4321 | 1,480,471 | -0.01(-1.80%) |
May 29, 2024 | 0.4300 | 0.4400 | 0.4251 | 0.4400 | 1,380,118 | +0.01(+1.15%) |
May 28, 2024 | 0.4425 | 0.4452 | 0.4280 | 0.4350 | 1,737,354 | -0.01(-2.03%) |
May 24, 2024 | 0.4510 | 0.4588 | 0.4430 | 0.4440 | 1,086,028 | -0.01(-1.14%) |
May 23, 2024 | 0.4700 | 0.4742 | 0.4451 | 0.4491 | 2,512,632 | -0.03(-5.73%) |
May 22, 2024 | 0.4698 | 0.4800 | 0.4680 | 0.4764 | 1,065,359 | +0.01(+1.40%) |
May 21, 2024 | 0.4740 | 0.4797 | 0.4611 | 0.4698 | 900,946 | +0.00(+0.17%) |
May 20, 2024 | 0.4852 | 0.4901 | 0.4628 | 0.4690 | 1,689,322 | -0.02(-3.32%) |
May 17, 2024 | 0.4900 | 0.5040 | 0.4810 | 0.4851 | 1,404,233 | -0.01(-1.34%) |
May 16, 2024 | 0.4778 | 0.4950 | 0.4778 | 0.4917 | 1,490,374 | -0.00(-0.81%) |
May 15, 2024 | 0.4900 | 0.4995 | 0.4801 | 0.4957 | 1,763,555 | +0.01(+1.18%) |
May 14, 2024 | 0.4500 | 0.5150 | 0.4500 | 0.4899 | 4,118,725 | +0.05(+10.29%) |
May 13, 2024 | 0.4706 | 0.4800 | 0.4420 | 0.4442 | 3,769,229 | -0.02(-4.68%) |
May 10, 2024 | 0.5000 | 0.5000 | 0.4601 | 0.4660 | 1,744,453 | -0.02(-3.16%) |
May 09, 2024 | 0.4757 | 0.4901 | 0.4757 | 0.4812 | 849,908 | +0.00(+1.01%) |
May 08, 2024 | 0.4991 | 0.5020 | 0.4720 | 0.4764 | 1,860,367 | -0.02(-4.93%) |
May 07, 2024 | 0.5012 | 0.5170 | 0.5006 | 0.5011 | 1,489,759 | -0.00(-0.67%) |
May 06, 2024 | 0.5095 | 0.5194 | 0.5001 | 0.5045 | 1,478,825 | -0.00(-0.08%) |
May 03, 2024 | 0.5180 | 0.5264 | 0.5011 | 0.5049 | 1,502,650 | -0.01(-2.55%) |
May 02, 2024 | 0.4773 | 0.5259 | 0.4600 | 0.5181 | 3,662,321 | +0.06(+12.02%) |
May 01, 2024 | 0.4799 | 0.4870 | 0.4560 | 0.4625 | 1,275,532 | -0.02(-5.03%) |
Apr 30, 2024 | 0.4678 | 0.4947 | 0.4419 | 0.4870 | 4,503,198 | +0.05(+11.70%) |
Apr 29, 2024 | 0.4171 | 0.4700 | 0.4171 | 0.4360 | 1,484,959 | +0.02(+4.88%) |
Apr 26, 2024 | 0.4250 | 0.4279 | 0.4142 | 0.4157 | 927,974 | -0.00(-0.60%) |
Apr 25, 2024 | 0.4200 | 0.4296 | 0.4016 | 0.4182 | 1,265,653 | -0.01(-3.42%) |
Apr 24, 2024 | 0.4300 | 0.4450 | 0.4251 | 0.4330 | 1,419,774 | +0.00(+0.70%) |
Apr 23, 2024 | 0.4000 | 0.4345 | 0.4013 | 0.4300 | 1,656,926 | +0.03(+7.82%) |
Apr 22, 2024 | 0.4000 | 0.4082 | 0.3838 | 0.3988 | 2,159,239 | -0.00(-0.10%) |
Apr 19, 2024 | 0.4101 | 0.4200 | 0.3960 | 0.3992 | 1,981,298 | -0.02(-4.04%) |
Apr 18, 2024 | 0.4100 | 0.4298 | 0.4000 | 0.4160 | 2,226,712 | +0.01(+3.43%) |
Apr 17, 2024 | 0.4323 | 0.4400 | 0.4000 | 0.4022 | 5,009,845 | -0.03(-6.92%) |
Apr 16, 2024 | 0.4400 | 0.4460 | 0.4320 | 0.4321 | 3,006,193 | -0.01(-1.14%) |
Apr 15, 2024 | 0.4806 | 0.4872 | 0.4321 | 0.4371 | 6,016,248 | -0.04(-9.13%) |
Apr 12, 2024 | 0.4971 | 0.5038 | 0.4800 | 0.4810 | 2,189,566 | -0.02(-3.99%) |
Apr 11, 2024 | 0.5000 | 0.5130 | 0.4850 | 0.5010 | 1,338,814 | -0.00(-0.32%) |
Apr 10, 2024 | 0.5100 | 0.5280 | 0.4931 | 0.5026 | 2,933,362 | -0.02(-3.35%) |
Apr 09, 2024 | 0.5039 | 0.5300 | 0.5020 | 0.5200 | 1,798,616 | +0.02(+4.00%) |
Apr 08, 2024 | 0.4913 | 0.5200 | 0.4913 | 0.5000 | 1,865,106 | +0.01(+2.46%) |
Apr 05, 2024 | 0.5000 | 0.5139 | 0.4880 | 0.4880 | 2,588,045 | -0.01(-1.21%) |
Apr 04, 2024 | 0.5000 | 0.5180 | 0.4820 | 0.4940 | 3,866,796 | -0.01(-1.69%) |
Apr 03, 2024 | 0.5100 | 0.5195 | 0.5000 | 0.5025 | 1,981,952 | -0.01(-1.47%) |
Apr 02, 2024 | 0.5212 | 0.5270 | 0.5025 | 0.5100 | 3,898,443 | -0.01(-2.58%) |
Apr 01, 2024 | 0.5350 | 0.5401 | 0.5200 | 0.5235 | 2,259,662 | -0.01(-1.43%) |
Mar 28, 2024 | 0.5700 | 0.5343 | 0.5343 | 0.5311 | 4,351,082 | -0.03(-5.77%) |
Mar 27, 2024 | 0.5608 | 0.5697 | 0.5521 | 0.5636 | 1,129,038 | +0.01(+1.73%) |
Mar 26, 2024 | 0.5700 | 0.5699 | 0.5511 | 0.5540 | 1,370,860 | -0.01(-2.22%) |
Mar 25, 2024 | 0.5613 | 0.5800 | 0.5613 | 0.5666 | 1,152,798 | -0.01(-1.97%) |
Mar 22, 2024 | 0.5662 | 0.5782 | 0.5551 | 0.5780 | 1,870,538 | +0.02(+2.76%) |
Mar 21, 2024 | 0.5714 | 0.5790 | 0.5625 | 0.5625 | 1,580,264 | -0.01(-1.42%) |
Mar 20, 2024 | 0.5671 | 0.5833 | 0.5600 | 0.5706 | 1,152,437 | -0.01(-1.02%) |
Mar 19, 2024 | 0.5600 | 0.5900 | 0.5599 | 0.5765 | 1,491,762 | +0.02(+2.95%) |
Mar 18, 2024 | 0.5771 | 0.5797 | 0.5600 | 0.5600 | 1,217,714 | -0.02(-3.45%) |
Mar 15, 2024 | 0.5600 | 0.5800 | 0.5560 | 0.5800 | 2,190,741 | +0.02(+3.66%) |
Mar 14, 2024 | 0.5700 | 0.5857 | 0.5595 | 0.5595 | 1,264,990 | -0.01(-0.99%) |
Mar 13, 2024 | 0.6136 | 0.6187 | 0.5651 | 0.5651 | 2,766,860 | -0.05(-7.74%) |
Mar 12, 2024 | 0.6048 | 0.6288 | 0.5929 | 0.6125 | 1,860,392 | +0.01(+0.86%) |
Mar 11, 2024 | 0.6203 | 0.6299 | 0.6073 | 0.6073 | 1,155,032 | -0.02(-2.85%) |
Mar 08, 2024 | 0.6000 | 0.6399 | 0.5903 | 0.6251 | 2,245,741 | +0.03(+5.75%) |
Mar 07, 2024 | 0.5600 | 0.6150 | 0.5613 | 0.5911 | 2,366,474 | +0.04(+6.37%) |
Mar 06, 2024 | 0.5764 | 0.5800 | 0.5557 | 0.5557 | 1,997,216 | -0.01(-2.34%) |
Mar 05, 2024 | 0.5866 | 0.5945 | 0.5650 | 0.5690 | 2,275,443 | -0.01(-1.10%) |
Mar 04, 2024 | 0.5810 | 0.6152 | 0.5620 | 0.5753 | 4,517,144 | -0.05(-8.46%) |
Mar 01, 2024 | 0.6150 | 0.6450 | 0.6000 | 0.6285 | 6,304,529 | -0.07(-10.48%) |
Feb 29, 2024 | 0.7200 | 0.7480 | 0.7010 | 0.7021 | 5,897,595 | +0.00(+0.26%) |
Feb 28, 2024 | 0.6700 | 0.7100 | 0.6601 | 0.7003 | 1,927,053 | +0.03(+4.52%) |
Feb 27, 2024 | 0.7102 | 0.7200 | 0.6620 | 0.6700 | 4,440,428 | -0.03(-4.56%) |
Feb 26, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7020 | 2,995,045 | -0.03(-3.84%) |
Feb 23, 2024 | 0.7000 | 0.7430 | 0.6914 | 0.7300 | 3,557,944 | +0.04(+5.04%) |
Feb 22, 2024 | 0.6980 | 0.6989 | 0.6550 | 0.6950 | 2,111,926 | +0.01(+1.56%) |
Feb 21, 2024 | 0.6555 | 0.7089 | 0.6305 | 0.6843 | 3,029,176 | +0.01(+0.78%) |
Feb 20, 2024 | 0.7200 | 0.7449 | 0.6529 | 0.6790 | 4,193,800 | -0.04(-6.22%) |
Feb 16, 2024 | 0.6500 | 0.7499 | 0.6496 | 0.7240 | 7,732,378 | +0.08(+12.06%) |
Feb 15, 2024 | 0.6200 | 0.6645 | 0.6120 | 0.6461 | 3,497,572 | +0.03(+5.62%) |
Feb 14, 2024 | 0.5941 | 0.6171 | 0.5861 | 0.6117 | 2,894,502 | +0.02(+2.96%) |
Feb 13, 2024 | 0.5673 | 0.5998 | 0.5600 | 0.5941 | 1,912,369 | +0.01(+1.54%) |
Feb 12, 2024 | 0.5500 | 0.6015 | 0.5450 | 0.5851 | 5,850,411 | +0.04(+7.46%) |
Feb 09, 2024 | 0.5379 | 0.5488 | 0.5300 | 0.5445 | 1,802,261 | +0.00(+0.83%) |
Feb 08, 2024 | 0.5312 | 0.5450 | 0.5260 | 0.5400 | 1,198,924 | +0.01(+1.89%) |
Feb 07, 2024 | 0.5522 | 0.5555 | 0.5300 | 0.5300 | 1,421,602 | -0.03(-4.54%) |
Feb 06, 2024 | 0.5400 | 0.5630 | 0.5400 | 0.5552 | 1,536,699 | +0.02(+4.54%) |
Feb 05, 2024 | 0.5401 | 0.5401 | 0.5251 | 0.5311 | 1,102,158 | -0.01(-2.73%) |
Feb 02, 2024 | 0.5500 | 0.5538 | 0.5301 | 0.5460 | 1,070,111 | -0.01(-2.59%) |
Feb 01, 2024 | 0.5610 | 0.5690 | 0.5537 | 0.5605 | 1,441,098 | -0.00(-0.30%) |
Jan 31, 2024 | 0.5500 | 0.5684 | 0.5450 | 0.5622 | 1,767,384 | -0.00(-0.18%) |
Jan 30, 2024 | 0.5653 | 0.5700 | 0.5430 | 0.5632 | 1,797,461 | -0.01(-2.05%) |
Jan 29, 2024 | 0.5300 | 0.5770 | 0.5220 | 0.5750 | 2,585,902 | +0.04(+8.49%) |
Jan 26, 2024 | 0.5240 | 0.5328 | 0.5205 | 0.5300 | 1,225,804 | +0.01(+1.63%) |
Jan 25, 2024 | 0.5226 | 0.5374 | 0.5113 | 0.5215 | 1,818,949 | -0.00(-0.08%) |
Jan 24, 2024 | 0.5302 | 0.5389 | 0.5183 | 0.5219 | 2,124,336 | -0.01(-1.06%) |
Jan 23, 2024 | 0.5487 | 0.5747 | 0.5255 | 0.5275 | 2,427,449 | -0.02(-4.09%) |
Jan 22, 2024 | 0.5163 | 0.5600 | 0.5140 | 0.5500 | 2,057,663 | +0.03(+5.57%) |
Jan 19, 2024 | 0.5193 | 0.5317 | 0.5042 | 0.5210 | 1,884,609 | +0.00(+0.21%) |
Jan 18, 2024 | 0.5083 | 0.5320 | 0.5023 | 0.5199 | 1,906,856 | +0.02(+3.57%) |
Jan 17, 2024 | 0.5075 | 0.5190 | 0.5010 | 0.5020 | 2,193,785 | -0.01(-1.03%) |
Jan 16, 2024 | 0.5200 | 0.5220 | 0.5010 | 0.5072 | 3,282,081 | -0.01(-2.85%) |
Jan 12, 2024 | 0.5330 | 0.5499 | 0.5220 | 0.5221 | 1,627,339 | -0.02(-3.31%) |
Jan 11, 2024 | 0.5600 | 0.5610 | 0.5320 | 0.5400 | 1,430,441 | -0.02(-3.23%) |
Jan 10, 2024 | 0.5600 | 0.5640 | 0.5511 | 0.5580 | 1,056,846 | -0.00(-0.39%) |
Jan 09, 2024 | 0.5650 | 0.5750 | 0.5600 | 0.5602 | 1,417,802 | -0.01(-1.55%) |
Jan 08, 2024 | 0.5300 | 0.5695 | 0.5252 | 0.5690 | 1,775,497 | +0.04(+7.06%) |
Jan 05, 2024 | 0.5385 | 0.5656 | 0.5312 | 0.5315 | 2,142,412 | -0.01(-1.57%) |
Jan 04, 2024 | 0.5311 | 0.5521 | 0.5300 | 0.5400 | 2,265,001 | +0.00(+0.77%) |
Jan 03, 2024 | 0.5770 | 0.5777 | 0.5325 | 0.5359 | 4,144,913 | -0.02(-4.30%) |
Jan 02, 2024 | 0.5620 | 0.5800 | 0.5550 | 0.5600 | 1,922,913 | -0.01(-1.77%) |
Dec 29, 2023 | 0.5704 | 0.5870 | 0.5681 | 0.5701 | 3,030,386 | -0.00(-0.12%) |
Dec 28, 2023 | 0.5680 | 0.5950 | 0.5670 | 0.5708 | 3,424,630 | -0.00(-0.49%) |
Dec 27, 2023 | 0.5900 | 0.5990 | 0.5700 | 0.5736 | 2,843,191 | -0.02(-2.78%) |
Dec 26, 2023 | 0.6000 | 0.6047 | 0.5677 | 0.5900 | 4,063,491 | -0.01(-2.43%) |
Dec 22, 2023 | 0.6100 | 0.6196 | 0.5930 | 0.6047 | 2,415,045 | -0.01(-1.67%) |
Dec 21, 2023 | 0.6350 | 0.6353 | 0.5901 | 0.6150 | 3,777,019 | -0.02(-2.71%) |
Dec 20, 2023 | 0.6500 | 0.6548 | 0.6200 | 0.6321 | 3,342,457 | -0.02(-3.20%) |
Dec 19, 2023 | 0.6681 | 0.6950 | 0.6530 | 0.6530 | 2,177,269 | +0.00(+0.46%) |
Dec 18, 2023 | 0.7000 | 0.7040 | 0.6500 | 0.6500 | 2,992,288 | -0.05(-6.98%) |
Dec 15, 2023 | 0.6700 | 0.7350 | 0.6700 | 0.6988 | 8,896,106 | +0.05(+7.92%) |
Dec 14, 2023 | 0.6212 | 0.7000 | 0.6200 | 0.6475 | 5,523,991 | +0.02(+2.86%) |
Dec 13, 2023 | 0.6361 | 0.6400 | 0.6024 | 0.6295 | 3,072,096 | -0.01(-1.84%) |
Dec 12, 2023 | 0.6452 | 0.6499 | 0.6252 | 0.6413 | 1,464,830 | -0.00(-0.02%) |
Dec 11, 2023 | 0.6400 | 0.6750 | 0.6310 | 0.6414 | 2,053,490 | +0.01(+1.65%) |
Dec 08, 2023 | 0.6400 | 0.6550 | 0.6220 | 0.6310 | 1,422,775 | +0.00(+0.48%) |
Dec 07, 2023 | 0.6100 | 0.6588 | 0.5960 | 0.6280 | 1,904,332 | +0.01(+1.85%) |
Dec 06, 2023 | 0.6402 | 0.6700 | 0.6153 | 0.6166 | 2,039,281 | -0.02(-3.66%) |
Dec 05, 2023 | 0.6600 | 0.6845 | 0.6400 | 0.6400 | 1,809,825 | -0.02(-2.88%) |
Dec 04, 2023 | 0.6300 | 0.6890 | 0.6127 | 0.6590 | 4,004,852 | +0.02(+3.07%) |
Dec 01, 2023 | 0.5900 | 0.6498 | 0.5890 | 0.6394 | 3,387,751 | +0.05(+8.34%) |
Nov 30, 2023 | 0.5901 | 0.6073 | 0.5802 | 0.5902 | 1,886,677 | +0.00(+0.10%) |
Nov 29, 2023 | 0.5845 | 0.6000 | 0.5780 | 0.5896 | 1,744,773 | +0.01(+1.43%) |
Nov 28, 2023 | 0.5820 | 0.5900 | 0.5701 | 0.5813 | 1,469,666 | -0.01(-2.40%) |
Nov 27, 2023 | 0.5900 | 0.6040 | 0.5627 | 0.5956 | 1,851,459 | +0.00(+0.74%) |
Nov 24, 2023 | 0.5825 | 0.6095 | 0.5803 | 0.5912 | 594,574 | +0.00(+0.12%) |
Nov 22, 2023 | 0.6035 | 0.6100 | 0.5801 | 0.5905 | 1,126,451 | -0.02(-3.61%) |
Nov 21, 2023 | 0.5700 | 0.6150 | 0.5500 | 0.6126 | 2,687,798 | +0.02(+4.04%) |
Nov 20, 2023 | 0.5800 | 0.6000 | 0.5457 | 0.5888 | 2,729,756 | +0.00(+0.14%) |
Nov 17, 2023 | 0.5965 | 0.6000 | 0.5800 | 0.5880 | 1,516,154 | -0.01(-1.54%) |
Nov 16, 2023 | 0.5970 | 0.6000 | 0.5820 | 0.5972 | 1,091,183 | -0.01(-1.37%) |
Nov 15, 2023 | 0.5843 | 0.6100 | 0.5762 | 0.6055 | 3,314,754 | +0.03(+4.69%) |
Nov 14, 2023 | 0.5550 | 0.5900 | 0.5513 | 0.5784 | 3,464,686 | +0.02(+4.22%) |
Nov 13, 2023 | 0.5040 | 0.5600 | 0.5040 | 0.5550 | 2,751,914 | +0.03(+6.10%) |
Nov 10, 2023 | 0.5300 | 0.5300 | 0.4867 | 0.5231 | 2,484,052 | +0.01(+1.99%) |
Nov 09, 2023 | 0.5186 | 0.5200 | 0.5031 | 0.5129 | 1,897,021 | -0.01(-1.10%) |
Nov 08, 2023 | 0.5307 | 0.5330 | 0.5025 | 0.5186 | 1,406,758 | -0.00(-0.46%) |
Nov 07, 2023 | 0.5100 | 0.5417 | 0.5115 | 0.5210 | 1,316,448 | -0.01(-1.03%) |
Nov 06, 2023 | 0.5400 | 0.5500 | 0.5100 | 0.5264 | 1,207,983 | -0.01(-1.81%) |
Nov 03, 2023 | 0.5150 | 0.5488 | 0.5150 | 0.5361 | 1,949,698 | +0.03(+5.06%) |
Nov 02, 2023 | 0.4974 | 0.5220 | 0.4974 | 0.5103 | 2,050,275 | +0.02(+4.14%) |