Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.5200 | 0.5345 | 0.5111 | 0.5200 | 81,470 | +0.00(+0.00%) |
May 30, 2024 | 0.5200 | 0.5298 | 0.5100 | 0.5200 | 113,338 | +0.01(+1.94%) |
May 29, 2024 | 0.5200 | 0.5330 | 0.5100 | 0.5101 | 131,207 | -0.01(-2.20%) |
May 28, 2024 | 0.5536 | 0.5700 | 0.5111 | 0.5216 | 258,486 | -0.03(-5.34%) |
May 24, 2024 | 0.5443 | 0.5569 | 0.5315 | 0.5510 | 108,701 | +0.00(+0.04%) |
May 23, 2024 | 0.5427 | 0.5657 | 0.5325 | 0.5508 | 104,129 | -0.00(-0.65%) |
May 22, 2024 | 0.5477 | 0.5599 | 0.5320 | 0.5544 | 148,040 | +0.02(+2.86%) |
May 21, 2024 | 0.5800 | 0.6000 | 0.5300 | 0.5390 | 202,991 | -0.04(-7.02%) |
May 20, 2024 | 0.5730 | 0.6103 | 0.5500 | 0.5797 | 252,952 | +0.01(+1.58%) |
May 17, 2024 | 0.6200 | 0.6200 | 0.5610 | 0.5707 | 344,734 | -0.04(-6.64%) |
May 16, 2024 | 0.5300 | 0.6200 | 0.5110 | 0.6113 | 1,345,365 | +0.09(+18.26%) |
May 15, 2024 | 0.5300 | 0.5450 | 0.5160 | 0.5169 | 263,108 | -0.02(-3.92%) |
May 14, 2024 | 0.5200 | 0.5490 | 0.5050 | 0.5380 | 238,281 | +0.01(+1.70%) |
May 13, 2024 | 0.5400 | 0.5800 | 0.5000 | 0.5290 | 379,127 | -0.00(-0.58%) |
May 10, 2024 | 0.5810 | 0.5949 | 0.5200 | 0.5321 | 456,097 | -0.05(-8.57%) |
May 09, 2024 | 0.5940 | 0.6250 | 0.5701 | 0.5820 | 74,916 | -0.02(-3.00%) |
May 08, 2024 | 0.6300 | 0.6396 | 0.5813 | 0.6000 | 103,074 | -0.01(-1.90%) |
May 07, 2024 | 0.6076 | 0.6299 | 0.6050 | 0.6116 | 104,835 | +0.01(+1.59%) |
May 06, 2024 | 0.6000 | 0.6245 | 0.5694 | 0.6020 | 239,303 | -0.01(-2.42%) |
May 03, 2024 | 0.6300 | 0.6500 | 0.5500 | 0.6169 | 222,208 | +0.01(+1.06%) |
May 02, 2024 | 0.6420 | 0.6700 | 0.5103 | 0.6104 | 399,674 | -0.03(-4.92%) |
May 01, 2024 | 0.8000 | 0.8200 | 0.6410 | 0.6420 | 713,921 | -0.13(-16.51%) |
Apr 30, 2024 | 0.7200 | 0.8400 | 0.6505 | 0.7690 | 2,138,589 | +0.06(+8.16%) |
Apr 29, 2024 | 0.6700 | 0.7400 | 0.6351 | 0.7110 | 656,987 | +0.07(+11.79%) |
Apr 26, 2024 | 0.5299 | 0.6700 | 0.5235 | 0.6360 | 1,012,560 | +0.11(+21.49%) |
Apr 25, 2024 | 0.5385 | 0.5599 | 0.5100 | 0.5235 | 413,206 | -0.03(-5.11%) |
Apr 24, 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5517 | 365,508 | -0.05(-8.05%) |
Apr 23, 2024 | 0.5900 | 0.6138 | 0.5600 | 0.6000 | 292,253 | -0.00(-0.81%) |
Apr 22, 2024 | 0.6000 | 0.6150 | 0.5622 | 0.6049 | 421,794 | -0.02(-3.74%) |
Apr 19, 2024 | 0.6500 | 0.7170 | 0.5800 | 0.6284 | 1,150,439 | -0.03(-4.80%) |
Apr 18, 2024 | 0.5700 | 0.7050 | 0.5450 | 0.6601 | 1,272,252 | +0.09(+15.58%) |
Apr 17, 2024 | 0.5999 | 0.6067 | 0.5280 | 0.5711 | 596,948 | -0.04(-5.87%) |
Apr 16, 2024 | 0.6898 | 0.6898 | 0.5621 | 0.6067 | 576,762 | -0.09(-12.92%) |
Apr 15, 2024 | 0.6200 | 0.7000 | 0.5350 | 0.6967 | 1,763,164 | +0.10(+16.14%) |
Apr 12, 2024 | 0.5729 | 0.6000 | 0.5118 | 0.5999 | 605,171 | +0.03(+5.26%) |
Apr 11, 2024 | 0.5020 | 0.5700 | 0.4900 | 0.5699 | 612,764 | +0.06(+11.75%) |
Apr 10, 2024 | 0.5200 | 0.5405 | 0.4900 | 0.5100 | 428,791 | -0.03(-5.33%) |
Apr 09, 2024 | 0.5199 | 0.5450 | 0.4900 | 0.5387 | 823,396 | +0.02(+4.60%) |
Apr 08, 2024 | 0.6200 | 0.6300 | 0.5006 | 0.5150 | 2,548,045 | -0.02(-4.61%) |
Apr 05, 2024 | 0.5634 | 0.6100 | 0.5213 | 0.5399 | 1,268,267 | +0.01(+0.95%) |
Apr 04, 2024 | 0.5600 | 0.6600 | 0.5136 | 0.5348 | 2,390,312 | +0.02(+4.86%) |
Apr 03, 2024 | 0.4523 | 0.6000 | 0.4523 | 0.5100 | 1,452,147 | +0.04(+8.97%) |
Apr 02, 2024 | 0.4600 | 0.4898 | 0.4270 | 0.4680 | 82,950 | +0.01(+1.72%) |
Apr 01, 2024 | 0.5100 | 0.5355 | 0.4500 | 0.4601 | 96,575 | -0.06(-11.52%) |
Mar 28, 2024 | 0.5290 | 0.5500 | 0.4832 | 0.5200 | 157,173 | -0.00(-0.38%) |
Mar 27, 2024 | 0.5500 | 0.5660 | 0.4800 | 0.5220 | 169,866 | -0.02(-4.22%) |
Mar 26, 2024 | 0.5200 | 0.5660 | 0.5080 | 0.5450 | 245,241 | +0.04(+7.92%) |
Mar 25, 2024 | 0.5831 | 0.6200 | 0.5000 | 0.5050 | 438,714 | -0.08(-13.38%) |
Mar 22, 2024 | 0.5400 | 0.7180 | 0.5300 | 0.5830 | 1,485,069 | +0.03(+4.93%) |
Mar 21, 2024 | 0.5500 | 0.6000 | 0.4700 | 0.5556 | 374,707 | +0.02(+4.03%) |
Mar 20, 2024 | 0.5500 | 0.5500 | 0.4700 | 0.5341 | 45,412 | -0.00(-0.02%) |
Mar 19, 2024 | 0.5900 | 0.5990 | 0.5000 | 0.5342 | 111,060 | -0.03(-5.93%) |
Mar 18, 2024 | 0.4500 | 0.5964 | 0.4500 | 0.5679 | 167,695 | +0.13(+29.07%) |
Mar 15, 2024 | 0.4400 | 0.4700 | 0.4400 | 0.4400 | 20,842 | -0.03(-5.40%) |
Mar 14, 2024 | 0.4900 | 0.5100 | 0.4500 | 0.4651 | 19,533 | -0.02(-4.71%) |
Mar 13, 2024 | 0.5050 | 0.5050 | 0.4720 | 0.4881 | 10,358 | -0.00(-0.39%) |
Mar 12, 2024 | 0.4900 | 0.5049 | 0.4707 | 0.4900 | 116,781 | +0.00(+0.00%) |
Mar 11, 2024 | 0.4786 | 0.4900 | 0.4503 | 0.4900 | 23,763 | +0.02(+3.38%) |
Mar 08, 2024 | 0.4750 | 0.4775 | 0.4722 | 0.4740 | 14,220 | +0.02(+5.33%) |
Mar 07, 2024 | 0.4700 | 0.4738 | 0.4500 | 0.4500 | 16,998 | -0.02(-5.06%) |
Mar 06, 2024 | 0.4554 | 0.4770 | 0.4010 | 0.4740 | 16,092 | +0.02(+3.36%) |
Mar 05, 2024 | 0.4500 | 0.4708 | 0.4400 | 0.4586 | 42,196 | +0.02(+3.76%) |
Mar 04, 2024 | 0.4616 | 0.4638 | 0.4400 | 0.4420 | 12,886 | -0.02(-3.95%) |
Mar 01, 2024 | 0.4600 | 0.4699 | 0.4420 | 0.4602 | 24,395 | -0.01(-2.06%) |
Feb 29, 2024 | 0.4800 | 0.4800 | 0.4400 | 0.4699 | 11,159 | +0.02(+5.60%) |
Feb 28, 2024 | 0.4700 | 0.4900 | 0.4400 | 0.4450 | 56,765 | -0.02(-5.32%) |
Feb 27, 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 9,207 | -0.01(-2.08%) |
Feb 26, 2024 | 0.4388 | 0.4840 | 0.4388 | 0.4800 | 13,481 | +0.03(+6.67%) |
Feb 23, 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 11,327 | +0.02(+4.65%) |
Feb 22, 2024 | 0.4635 | 0.4701 | 0.4200 | 0.4300 | 31,955 | -0.02(-3.85%) |
Feb 21, 2024 | 0.4714 | 0.4714 | 0.4100 | 0.4472 | 42,808 | -0.01(-2.78%) |
Feb 20, 2024 | 0.4500 | 0.4600 | 0.4400 | 0.4600 | 19,875 | +0.03(+7.83%) |
Feb 16, 2024 | 0.4115 | 0.4728 | 0.4100 | 0.4266 | 86,063 | +0.02(+3.67%) |
Feb 15, 2024 | 0.4200 | 0.4300 | 0.4001 | 0.4115 | 24,105 | +0.02(+5.51%) |
Feb 14, 2024 | 0.4036 | 0.4370 | 0.3828 | 0.3900 | 31,646 | +0.02(+4.00%) |
Feb 13, 2024 | 0.4000 | 0.4100 | 0.3740 | 0.3750 | 60,189 | -0.02(-4.58%) |
Feb 12, 2024 | 0.3820 | 0.4033 | 0.3820 | 0.3930 | 79,348 | -0.01(-1.75%) |
Feb 09, 2024 | 0.4100 | 0.4113 | 0.3707 | 0.4000 | 64,362 | -0.01(-1.23%) |
Feb 08, 2024 | 0.4300 | 0.4286 | 0.4050 | 0.4050 | 55,555 | -0.01(-1.46%) |
Feb 07, 2024 | 0.4519 | 0.4519 | 0.4100 | 0.4110 | 72,609 | -0.05(-10.65%) |
Feb 06, 2024 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | 9,786 | +0.02(+4.47%) |
Feb 05, 2024 | 0.4500 | 0.4757 | 0.4210 | 0.4403 | 67,256 | -0.01(-2.44%) |
Feb 02, 2024 | 0.4850 | 0.4900 | 0.4513 | 0.4513 | 38,614 | -0.03(-6.00%) |
Feb 01, 2024 | 0.4854 | 0.5000 | 0.4700 | 0.4801 | 8,541 | -0.01(-1.60%) |
Jan 31, 2024 | 0.4950 | 0.5001 | 0.4515 | 0.4879 | 65,036 | +0.00(+0.37%) |
Jan 30, 2024 | 0.5200 | 0.5200 | 0.4861 | 0.4861 | 24,893 | +0.00(+0.00%) |
Jan 29, 2024 | 0.4770 | 0.5000 | 0.4500 | 0.4861 | 54,219 | +0.01(+1.87%) |
Jan 26, 2024 | 0.4600 | 0.4838 | 0.4500 | 0.4772 | 25,807 | +0.02(+3.78%) |
Jan 25, 2024 | 0.4500 | 0.4598 | 0.4500 | 0.4598 | 32,576 | +0.01(+2.18%) |
Jan 24, 2024 | 0.4600 | 0.4675 | 0.4500 | 0.4500 | 13,422 | -0.01(-2.17%) |
Jan 23, 2024 | 0.4750 | 0.4870 | 0.4500 | 0.4600 | 24,578 | -0.01(-3.16%) |
Jan 22, 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4750 | 34,752 | +0.02(+3.49%) |
Jan 19, 2024 | 0.4800 | 0.4987 | 0.4500 | 0.4590 | 24,956 | -0.02(-3.57%) |
Jan 18, 2024 | 0.4639 | 0.4760 | 0.4520 | 0.4760 | 45,591 | -0.01(-1.84%) |
Jan 17, 2024 | 0.5005 | 0.5005 | 0.4500 | 0.4849 | 48,769 | +0.00(+1.02%) |
Jan 16, 2024 | 0.5100 | 0.5300 | 0.4800 | 0.4800 | 77,379 | -0.05(-9.43%) |
Jan 12, 2024 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 47,171 | +0.00(+0.00%) |
Jan 11, 2024 | 0.5100 | 0.5350 | 0.4800 | 0.5300 | 35,960 | -0.02(-2.75%) |
Jan 10, 2024 | 0.5200 | 0.5475 | 0.5000 | 0.5450 | 67,670 | +0.00(+0.00%) |
Jan 09, 2024 | 0.5100 | 0.5451 | 0.5000 | 0.5450 | 54,227 | +0.04(+8.78%) |
Jan 08, 2024 | 0.4900 | 0.5099 | 0.4800 | 0.5010 | 57,729 | +0.01(+1.31%) |
Jan 05, 2024 | 0.4920 | 0.4945 | 0.4800 | 0.4945 | 13,177 | +0.01(+1.04%) |
Jan 04, 2024 | 0.5000 | 0.5141 | 0.4601 | 0.4894 | 20,617 | -0.01(-1.81%) |
Jan 03, 2024 | 0.4920 | 0.4984 | 0.4500 | 0.4984 | 37,926 | +0.00(+0.59%) |
Jan 02, 2024 | 0.5200 | 0.5200 | 0.4900 | 0.4955 | 30,784 | -0.02(-4.34%) |
Dec 29, 2023 | 0.5200 | 0.5500 | 0.5100 | 0.5180 | 48,074 | +0.01(+2.19%) |
Dec 28, 2023 | 0.4933 | 0.5138 | 0.4870 | 0.5069 | 44,753 | +0.01(+2.72%) |
Dec 27, 2023 | 0.5000 | 0.5000 | 0.4676 | 0.4935 | 54,401 | +0.01(+1.50%) |
Dec 26, 2023 | 0.4910 | 0.5100 | 0.4862 | 0.4862 | 43,571 | -0.02(-3.07%) |
Dec 22, 2023 | 0.5000 | 0.5348 | 0.4910 | 0.5016 | 32,491 | +0.00(+0.32%) |
Dec 21, 2023 | 0.5200 | 0.5200 | 0.4769 | 0.5000 | 26,549 | +0.01(+3.07%) |
Dec 20, 2023 | 0.5211 | 0.5211 | 0.4785 | 0.4851 | 77,025 | -0.03(-5.81%) |
Dec 19, 2023 | 0.5247 | 0.5499 | 0.5150 | 0.5150 | 18,795 | -0.01(-1.87%) |
Dec 18, 2023 | 0.5300 | 0.5600 | 0.5150 | 0.5248 | 23,940 | +0.02(+3.31%) |
Dec 15, 2023 | 0.5702 | 0.6000 | 0.5000 | 0.5080 | 23,744 | -0.02(-4.17%) |
Dec 14, 2023 | 0.5500 | 0.5900 | 0.5300 | 0.5301 | 21,035 | -0.02(-3.62%) |
Dec 13, 2023 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 48,158 | -0.01(-1.79%) |
Dec 12, 2023 | 0.5823 | 0.6000 | 0.5500 | 0.5600 | 31,397 | -0.02(-3.45%) |
Dec 11, 2023 | 0.6050 | 0.6050 | 0.5658 | 0.5800 | 30,708 | -0.03(-4.13%) |
Dec 08, 2023 | 0.5750 | 0.6050 | 0.5601 | 0.6050 | 9,850 | +0.02(+3.22%) |
Dec 07, 2023 | 0.5400 | 0.5861 | 0.5400 | 0.5861 | 13,941 | +0.01(+1.05%) |
Dec 06, 2023 | 0.5980 | 0.5980 | 0.5799 | 0.5800 | 15,211 | -0.00(-0.34%) |
Dec 05, 2023 | 0.5900 | 0.5998 | 0.5816 | 0.5820 | 7,972 | -0.02(-2.92%) |
Dec 04, 2023 | 0.5700 | 0.6000 | 0.5503 | 0.5995 | 23,035 | +0.02(+3.36%) |
Dec 01, 2023 | 0.5600 | 0.5800 | 0.5488 | 0.5800 | 28,229 | +0.01(+1.77%) |
Nov 30, 2023 | 0.5352 | 0.5930 | 0.5100 | 0.5699 | 19,178 | +0.02(+3.62%) |
Nov 29, 2023 | 0.5200 | 0.5501 | 0.5000 | 0.5500 | 75,014 | +0.03(+5.77%) |
Nov 28, 2023 | 0.5020 | 0.5258 | 0.4964 | 0.5200 | 13,548 | +0.04(+8.15%) |
Nov 27, 2023 | 0.5300 | 0.5447 | 0.4808 | 0.4808 | 36,918 | -0.02(-4.05%) |
Nov 24, 2023 | 0.5400 | 0.5400 | 0.5000 | 0.5011 | 23,633 | -0.03(-5.98%) |
Nov 22, 2023 | 0.5450 | 0.5450 | 0.5020 | 0.5330 | 13,976 | +0.01(+2.50%) |
Nov 21, 2023 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 16,560 | +0.01(+1.96%) |
Nov 20, 2023 | 0.5800 | 0.5800 | 0.5100 | 0.5100 | 49,574 | -0.07(-12.22%) |
Nov 17, 2023 | 0.5105 | 0.5949 | 0.4900 | 0.5810 | 62,525 | +0.06(+11.73%) |
Nov 16, 2023 | 0.5174 | 0.5248 | 0.4800 | 0.5200 | 9,009 | -0.00(-0.93%) |
Nov 15, 2023 | 0.5324 | 0.5398 | 0.4998 | 0.5249 | 12,879 | -0.01(-2.76%) |
Nov 14, 2023 | 0.5051 | 0.5399 | 0.4906 | 0.5398 | 16,432 | +0.03(+6.87%) |
Nov 13, 2023 | 0.5000 | 0.5400 | 0.5000 | 0.5051 | 29,047 | -0.01(-2.11%) |
Nov 10, 2023 | 0.5338 | 0.5600 | 0.5003 | 0.5160 | 39,313 | -0.01(-2.18%) |
Nov 09, 2023 | 0.5436 | 0.5436 | 0.5150 | 0.5275 | 35,843 | -0.01(-2.31%) |
Nov 08, 2023 | 0.5600 | 0.5800 | 0.5200 | 0.5400 | 47,879 | +0.01(+1.85%) |
Nov 07, 2023 | 0.5502 | 0.5502 | 0.5200 | 0.5302 | 26,935 | -0.02(-3.81%) |
Nov 06, 2023 | 0.5647 | 0.5780 | 0.5200 | 0.5512 | 26,300 | -0.00(-0.86%) |
Nov 03, 2023 | 0.5520 | 0.5998 | 0.5451 | 0.5560 | 34,680 | +0.00(+0.56%) |
Nov 02, 2023 | 0.5300 | 0.5530 | 0.5200 | 0.5529 | 20,207 | +0.03(+6.33%) |