Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 0.6400 | 0.6699 | 0.6303 | 0.6500 | 220,553 | -0.01(-2.18%) |
Jun 04, 2024 | 0.6520 | 0.6749 | 0.6520 | 0.6645 | 123,215 | -0.01(-1.70%) |
Jun 03, 2024 | 0.6900 | 0.7179 | 0.6613 | 0.6760 | 169,505 | -0.01(-1.49%) |
May 31, 2024 | 0.7000 | 0.7145 | 0.6718 | 0.6862 | 141,518 | -0.01(-1.70%) |
May 30, 2024 | 0.6800 | 0.7349 | 0.6800 | 0.6981 | 154,988 | +0.00(+0.30%) |
May 29, 2024 | 0.7000 | 0.7074 | 0.6600 | 0.6960 | 222,487 | -0.01(-1.51%) |
May 28, 2024 | 0.7330 | 0.7397 | 0.6869 | 0.7067 | 395,313 | +0.00(+0.38%) |
May 24, 2024 | 0.6910 | 0.7500 | 0.6910 | 0.7040 | 204,998 | +0.01(+1.22%) |
May 23, 2024 | 0.7100 | 0.7500 | 0.6708 | 0.6955 | 402,554 | -0.02(-3.08%) |
May 22, 2024 | 0.7700 | 0.7824 | 0.7176 | 0.7176 | 303,800 | -0.06(-8.26%) |
May 21, 2024 | 0.8133 | 0.8480 | 0.7326 | 0.7822 | 505,995 | -0.03(-3.43%) |
May 20, 2024 | 0.7800 | 0.8500 | 0.7750 | 0.8100 | 566,625 | +0.06(+7.71%) |
May 17, 2024 | 0.6900 | 0.7700 | 0.6900 | 0.7520 | 654,642 | +0.06(+7.89%) |
May 16, 2024 | 0.6600 | 0.7090 | 0.6501 | 0.6970 | 181,027 | +0.02(+3.57%) |
May 15, 2024 | 0.6800 | 0.6823 | 0.6500 | 0.6730 | 244,028 | +0.03(+3.86%) |
May 14, 2024 | 0.6350 | 0.6925 | 0.6350 | 0.6480 | 421,791 | -0.02(-3.20%) |
May 13, 2024 | 0.6900 | 0.7000 | 0.6622 | 0.6694 | 289,128 | -0.00(-0.68%) |
May 10, 2024 | 0.6580 | 0.7000 | 0.6580 | 0.6740 | 329,004 | +0.04(+5.78%) |
May 09, 2024 | 0.6100 | 0.6449 | 0.6100 | 0.6372 | 173,102 | +0.03(+4.46%) |
May 08, 2024 | 0.6270 | 0.6313 | 0.6100 | 0.6100 | 118,729 | -0.02(-3.08%) |
May 07, 2024 | 0.6400 | 0.6464 | 0.6231 | 0.6294 | 104,089 | -0.01(-2.02%) |
May 06, 2024 | 0.6700 | 0.6800 | 0.6400 | 0.6424 | 309,204 | -0.04(-5.53%) |
May 03, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6800 | 213,599 | +0.01(+0.94%) |
May 02, 2024 | 0.6700 | 0.6899 | 0.6308 | 0.6737 | 472,181 | +0.05(+8.84%) |
May 01, 2024 | 0.6200 | 0.6250 | 0.5800 | 0.6190 | 260,023 | +0.03(+4.54%) |
Apr 30, 2024 | 0.6000 | 0.6101 | 0.5777 | 0.5921 | 365,694 | +0.01(+1.39%) |
Apr 29, 2024 | 0.5590 | 0.5898 | 0.5464 | 0.5840 | 294,006 | +0.04(+7.35%) |
Apr 26, 2024 | 0.5450 | 0.5600 | 0.5311 | 0.5440 | 168,380 | +0.00(+0.91%) |
Apr 25, 2024 | 0.5500 | 0.5500 | 0.5227 | 0.5391 | 170,197 | -0.02(-2.86%) |
Apr 24, 2024 | 0.5200 | 0.5598 | 0.5200 | 0.5550 | 311,912 | +0.04(+7.77%) |
Apr 23, 2024 | 0.4700 | 0.5250 | 0.4648 | 0.5150 | 590,387 | +0.02(+3.83%) |
Apr 22, 2024 | 0.5200 | 0.5330 | 0.4853 | 0.4960 | 688,282 | -0.04(-7.94%) |
Apr 19, 2024 | 0.5600 | 0.5600 | 0.5222 | 0.5388 | 362,347 | -0.02(-3.79%) |
Apr 18, 2024 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 364,811 | -0.03(-4.76%) |
Apr 17, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.5880 | 192,694 | -0.00(-0.32%) |
Apr 16, 2024 | 0.6130 | 0.6160 | 0.5700 | 0.5899 | 780,137 | -0.04(-6.35%) |
Apr 15, 2024 | 0.6620 | 0.6765 | 0.6136 | 0.6299 | 615,236 | -0.05(-7.08%) |
Apr 12, 2024 | 0.6800 | 0.6928 | 0.6571 | 0.6779 | 382,367 | -0.01(-0.96%) |
Apr 11, 2024 | 0.6750 | 0.6965 | 0.6725 | 0.6845 | 308,022 | +0.00(+0.68%) |
Apr 10, 2024 | 0.6900 | 0.6952 | 0.6567 | 0.6799 | 437,322 | -0.02(-2.87%) |
Apr 09, 2024 | 0.7000 | 0.7200 | 0.6971 | 0.7000 | 178,139 | -0.01(-1.41%) |
Apr 08, 2024 | 0.7000 | 0.7230 | 0.6999 | 0.7100 | 160,188 | -0.01(-1.39%) |
Apr 05, 2024 | 0.7145 | 0.7250 | 0.6971 | 0.7200 | 236,864 | -0.01(-1.07%) |
Apr 04, 2024 | 0.7100 | 0.7368 | 0.7049 | 0.7278 | 363,811 | +0.01(+1.22%) |
Apr 03, 2024 | 0.7100 | 0.7252 | 0.6983 | 0.7190 | 452,180 | +0.01(+1.28%) |
Apr 02, 2024 | 0.6900 | 0.7100 | 0.6817 | 0.7099 | 388,725 | +0.02(+3.03%) |
Apr 01, 2024 | 0.7051 | 0.7051 | 0.6750 | 0.6890 | 318,352 | +0.01(+1.32%) |
Mar 28, 2024 | 0.6700 | 0.7100 | 0.6600 | 0.6800 | 676,877 | +0.01(+1.64%) |
Mar 27, 2024 | 0.6700 | 0.6969 | 0.6610 | 0.6690 | 471,875 | -0.00(-0.15%) |
Mar 26, 2024 | 0.6900 | 0.6962 | 0.6700 | 0.6700 | 242,599 | -0.02(-2.52%) |
Mar 25, 2024 | 0.6900 | 0.7000 | 0.6810 | 0.6873 | 281,738 | -0.01(-1.67%) |
Mar 22, 2024 | 0.7090 | 0.7141 | 0.6793 | 0.6990 | 351,747 | +0.01(+0.92%) |
Mar 21, 2024 | 0.7100 | 0.7136 | 0.6860 | 0.6926 | 370,358 | -0.02(-2.18%) |
Mar 20, 2024 | 0.6851 | 0.7188 | 0.6810 | 0.7080 | 315,238 | +0.02(+3.34%) |
Mar 19, 2024 | 0.7085 | 0.7100 | 0.6813 | 0.6851 | 390,020 | -0.02(-3.03%) |
Mar 18, 2024 | 0.7000 | 0.7260 | 0.6930 | 0.7065 | 292,539 | +0.02(+2.41%) |
Mar 15, 2024 | 0.7283 | 0.7484 | 0.6899 | 0.6899 | 692,362 | -0.04(-5.48%) |
Mar 14, 2024 | 0.7595 | 0.7700 | 0.7002 | 0.7299 | 715,821 | -0.03(-3.96%) |
Mar 13, 2024 | 0.7535 | 0.7718 | 0.7431 | 0.7600 | 209,636 | +0.01(+1.32%) |
Mar 12, 2024 | 0.7700 | 0.7775 | 0.7329 | 0.7501 | 314,066 | -0.03(-3.46%) |
Mar 11, 2024 | 0.8023 | 0.8198 | 0.7450 | 0.7770 | 292,255 | -0.02(-2.88%) |
Mar 08, 2024 | 0.8400 | 0.8500 | 0.7700 | 0.8000 | 387,141 | -0.02(-2.44%) |
Mar 07, 2024 | 0.8000 | 0.8400 | 0.7920 | 0.8200 | 407,919 | +0.03(+4.14%) |
Mar 06, 2024 | 0.7180 | 0.7950 | 0.7180 | 0.7874 | 324,017 | +0.06(+8.64%) |
Mar 05, 2024 | 0.7322 | 0.7497 | 0.7101 | 0.7248 | 304,776 | -0.02(-2.07%) |
Mar 04, 2024 | 0.8200 | 0.8400 | 0.7396 | 0.7401 | 531,132 | -0.08(-9.74%) |
Mar 01, 2024 | 0.7400 | 0.8400 | 0.7170 | 0.8200 | 1,096,972 | +0.12(+17.99%) |
Feb 29, 2024 | 0.6700 | 0.7299 | 0.6670 | 0.6950 | 436,557 | +0.01(+1.86%) |
Feb 28, 2024 | 0.6998 | 0.7103 | 0.6802 | 0.6823 | 421,852 | -0.01(-1.49%) |
Feb 27, 2024 | 0.6700 | 0.7050 | 0.6700 | 0.6926 | 433,907 | -0.00(-0.35%) |
Feb 26, 2024 | 0.7000 | 0.7099 | 0.6833 | 0.6950 | 363,772 | -0.01(-0.71%) |
Feb 23, 2024 | 0.7000 | 0.7186 | 0.6700 | 0.7000 | 687,791 | -0.01(-1.41%) |
Feb 22, 2024 | 0.7310 | 0.7500 | 0.7040 | 0.7100 | 321,176 | -0.04(-4.70%) |
Feb 21, 2024 | 0.7500 | 0.7596 | 0.7300 | 0.7450 | 267,651 | +0.01(+0.68%) |
Feb 20, 2024 | 0.8010 | 0.8010 | 0.7400 | 0.7400 | 614,605 | -0.05(-6.49%) |
Feb 16, 2024 | 0.7600 | 0.7955 | 0.7200 | 0.7914 | 406,510 | +0.06(+8.41%) |
Feb 15, 2024 | 0.7200 | 0.7319 | 0.7150 | 0.7300 | 207,535 | -0.00(-0.27%) |
Feb 14, 2024 | 0.7300 | 0.7330 | 0.7101 | 0.7320 | 227,577 | -0.00(-0.27%) |
Feb 13, 2024 | 0.7600 | 0.7740 | 0.7100 | 0.7340 | 321,429 | -0.03(-3.29%) |
Feb 12, 2024 | 0.7900 | 0.8000 | 0.7400 | 0.7590 | 269,827 | -0.01(-1.30%) |
Feb 09, 2024 | 0.7131 | 0.7800 | 0.7131 | 0.7690 | 359,460 | +0.05(+7.54%) |
Feb 08, 2024 | 0.7350 | 0.7407 | 0.7102 | 0.7151 | 417,192 | -0.02(-2.71%) |
Feb 07, 2024 | 0.7428 | 0.7700 | 0.7201 | 0.7350 | 264,756 | -0.01(-0.81%) |
Feb 06, 2024 | 0.7200 | 0.7800 | 0.6911 | 0.7410 | 558,504 | +0.02(+2.92%) |
Feb 05, 2024 | 0.8000 | 0.8100 | 0.6900 | 0.7200 | 1,174,044 | -0.13(-15.59%) |
Feb 02, 2024 | 0.8800 | 0.9000 | 0.8300 | 0.8530 | 752,617 | -0.03(-3.28%) |
Feb 01, 2024 | 0.8885 | 0.9200 | 0.8700 | 0.8819 | 365,697 | +0.01(+1.23%) |
Jan 31, 2024 | 0.9603 | 0.9700 | 0.8712 | 0.8712 | 938,947 | -0.10(-10.19%) |
Jan 30, 2024 | 0.9900 | 0.9900 | 0.9603 | 0.9700 | 227,239 | -0.02(-2.22%) |
Jan 29, 2024 | 0.9100 | 0.9989 | 0.9100 | 0.9920 | 531,974 | +0.03(+3.33%) |
Jan 26, 2024 | 0.9896 | 0.9945 | 0.9520 | 0.9600 | 296,290 | -0.02(-2.41%) |
Jan 25, 2024 | 1.000 | 1.010 | 0.9700 | 0.9837 | 759,711 | -0.04(-3.56%) |
Jan 24, 2024 | 1.040 | 1.060 | 1.000 | 1.020 | 353,815 | -0.02(-1.92%) |
Jan 23, 2024 | 1.060 | 1.060 | 1.029 | 1.040 | 211,974 | +0.00(+0.00%) |
Jan 22, 2024 | 1.030 | 1.050 | 1.020 | 1.040 | 305,019 | +0.02(+1.96%) |
Jan 19, 2024 | 1.030 | 1.046 | 1.010 | 1.020 | 1,090,086 | -0.03(-2.86%) |
Jan 18, 2024 | 1.080 | 1.110 | 1.040 | 1.050 | 722,310 | -0.05(-4.55%) |
Jan 17, 2024 | 1.110 | 1.115 | 1.080 | 1.100 | 365,112 | -0.01(-0.90%) |
Jan 16, 2024 | 1.160 | 1.180 | 1.110 | 1.110 | 428,136 | -0.05(-4.31%) |
Jan 12, 2024 | 1.140 | 1.200 | 1.140 | 1.160 | 384,738 | +0.01(+0.87%) |
Jan 11, 2024 | 1.160 | 1.181 | 1.121 | 1.150 | 439,196 | -0.02(-1.71%) |
Jan 10, 2024 | 1.190 | 1.240 | 1.160 | 1.170 | 861,494 | +0.04(+3.54%) |
Jan 09, 2024 | 1.140 | 1.140 | 1.090 | 1.130 | 410,481 | +0.00(+0.00%) |
Jan 08, 2024 | 1.130 | 1.145 | 1.090 | 1.130 | 561,884 | -0.01(-0.88%) |
Jan 05, 2024 | 1.170 | 1.220 | 1.140 | 1.140 | 885,294 | -0.01(-0.87%) |
Jan 04, 2024 | 1.140 | 1.150 | 1.120 | 1.150 | 254,487 | +0.00(+0.00%) |
Jan 03, 2024 | 1.160 | 1.170 | 1.121 | 1.150 | 228,534 | -0.01(-0.86%) |
Jan 02, 2024 | 1.110 | 1.185 | 1.110 | 1.160 | 476,967 | +0.06(+5.45%) |
Dec 29, 2023 | 1.160 | 1.160 | 1.070 | 1.100 | 1,443,945 | -0.05(-4.35%) |
Dec 28, 2023 | 1.170 | 1.180 | 1.130 | 1.150 | 521,355 | -0.02(-1.71%) |
Dec 27, 2023 | 1.190 | 1.200 | 1.150 | 1.170 | 588,595 | -0.04(-3.31%) |
Dec 26, 2023 | 1.200 | 1.240 | 1.190 | 1.210 | 252,900 | -0.01(-0.82%) |
Dec 22, 2023 | 1.190 | 1.230 | 1.170 | 1.220 | 615,521 | -0.02(-1.61%) |
Dec 21, 2023 | 1.200 | 1.240 | 1.200 | 1.240 | 366,727 | +0.04(+3.33%) |
Dec 20, 2023 | 1.250 | 1.260 | 1.200 | 1.200 | 534,328 | -0.04(-3.23%) |
Dec 19, 2023 | 1.210 | 1.270 | 1.210 | 1.240 | 476,975 | +0.02(+1.64%) |
Dec 18, 2023 | 1.290 | 1.290 | 1.210 | 1.220 | 593,039 | -0.05(-3.94%) |
Dec 15, 2023 | 1.190 | 1.290 | 1.160 | 1.270 | 816,237 | +0.12(+10.43%) |
Dec 14, 2023 | 1.100 | 1.160 | 1.100 | 1.150 | 661,741 | +0.04(+3.60%) |
Dec 13, 2023 | 1.080 | 1.120 | 1.070 | 1.110 | 315,724 | +0.02(+1.83%) |
Dec 12, 2023 | 1.100 | 1.120 | 1.080 | 1.090 | 261,786 | +0.01(+0.93%) |
Dec 11, 2023 | 1.090 | 1.140 | 1.080 | 1.080 | 389,670 | -0.07(-6.09%) |
Dec 08, 2023 | 1.110 | 1.150 | 1.090 | 1.150 | 205,446 | +0.05(+4.55%) |
Dec 07, 2023 | 1.100 | 1.130 | 1.070 | 1.100 | 588,050 | -0.01(-0.90%) |
Dec 06, 2023 | 1.100 | 1.150 | 1.100 | 1.110 | 396,686 | +0.01(+0.91%) |
Dec 05, 2023 | 1.120 | 1.160 | 1.100 | 1.100 | 320,707 | -0.05(-4.35%) |
Dec 04, 2023 | 1.150 | 1.190 | 1.135 | 1.150 | 239,474 | -0.02(-1.71%) |
Dec 01, 2023 | 1.100 | 1.200 | 1.090 | 1.170 | 445,283 | +0.04(+3.54%) |
Nov 30, 2023 | 1.100 | 1.140 | 1.080 | 1.130 | 387,563 | +0.03(+2.73%) |
Nov 29, 2023 | 1.100 | 1.120 | 1.080 | 1.100 | 470,942 | -0.01(-1.35%) |
Nov 28, 2023 | 1.120 | 1.130 | 1.090 | 1.115 | 249,789 | +0.01(+1.36%) |
Nov 27, 2023 | 1.110 | 1.140 | 1.100 | 1.100 | 345,807 | -0.04(-3.51%) |
Nov 24, 2023 | 1.110 | 1.160 | 1.110 | 1.140 | 62,590 | +0.02(+1.79%) |
Nov 22, 2023 | 1.120 | 1.140 | 1.110 | 1.120 | 217,332 | -0.01(-0.88%) |
Nov 21, 2023 | 1.160 | 1.200 | 1.130 | 1.130 | 147,287 | -0.06(-5.04%) |
Nov 20, 2023 | 1.180 | 1.200 | 1.160 | 1.190 | 244,227 | +0.01(+0.85%) |
Nov 17, 2023 | 1.180 | 1.180 | 1.140 | 1.180 | 223,346 | +0.02(+1.72%) |
Nov 16, 2023 | 1.170 | 1.250 | 1.145 | 1.160 | 193,350 | -0.01(-0.85%) |
Nov 15, 2023 | 1.140 | 1.270 | 1.140 | 1.170 | 442,284 | +0.01(+0.86%) |
Nov 14, 2023 | 1.280 | 1.280 | 1.130 | 1.160 | 479,757 | -0.07(-5.69%) |
Nov 13, 2023 | 1.060 | 1.240 | 1.060 | 1.230 | 493,510 | +0.17(+16.04%) |
Nov 10, 2023 | 1.070 | 1.100 | 1.050 | 1.060 | 223,115 | -0.02(-1.85%) |
Nov 09, 2023 | 1.070 | 1.110 | 1.070 | 1.080 | 228,478 | -0.01(-0.92%) |
Nov 08, 2023 | 1.170 | 1.170 | 1.052 | 1.090 | 396,007 | -0.09(-7.63%) |
Nov 07, 2023 | 1.150 | 1.194 | 1.100 | 1.180 | 230,876 | +0.02(+1.72%) |
Nov 06, 2023 | 1.210 | 1.230 | 1.150 | 1.160 | 207,265 | -0.06(-4.92%) |
Nov 03, 2023 | 1.220 | 1.260 | 1.210 | 1.220 | 314,840 | +0.02(+1.67%) |
Nov 02, 2023 | 1.300 | 1.300 | 1.200 | 1.200 | 269,600 | -0.06(-4.76%) |