Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 70,183 | -0.00(-0.41%) |
May 16, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9037 | 33,759 | +0.01(+1.30%) |
May 15, 2024 | 0.9200 | 0.9200 | 0.8900 | 0.8921 | 37,808 | -0.04(-3.95%) |
May 14, 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9288 | 156,905 | +0.03(+3.80%) |
May 13, 2024 | 0.9041 | 0.9077 | 0.8800 | 0.8948 | 97,440 | -0.01(-1.42%) |
May 10, 2024 | 0.9298 | 0.9349 | 0.9002 | 0.9077 | 97,754 | -0.02(-2.40%) |
May 09, 2024 | 0.9700 | 0.9900 | 0.9120 | 0.9300 | 88,070 | -0.03(-2.80%) |
May 08, 2024 | 0.9900 | 0.9983 | 0.9463 | 0.9568 | 139,756 | -0.01(-1.37%) |
May 07, 2024 | 1.010 | 1.040 | 0.9701 | 0.9701 | 83,148 | -0.03(-2.99%) |
May 06, 2024 | 1.100 | 1.100 | 1.000 | 1.000 | 104,721 | -0.05(-4.76%) |
May 03, 2024 | 1.080 | 1.110 | 1.040 | 1.050 | 156,184 | -0.03(-2.78%) |
May 02, 2024 | 1.040 | 1.130 | 1.022 | 1.080 | 348,327 | +0.05(+4.85%) |
May 01, 2024 | 0.9200 | 1.230 | 0.9000 | 1.030 | 892,339 | +0.11(+11.51%) |
Apr 30, 2024 | 0.9400 | 0.9498 | 0.8900 | 0.9237 | 91,857 | +0.02(+2.32%) |
Apr 29, 2024 | 0.9100 | 0.9656 | 0.8900 | 0.9028 | 234,574 | -0.01(-1.20%) |
Apr 26, 2024 | 0.9137 | 0.9300 | 0.9025 | 0.9138 | 49,679 | -0.00(-0.41%) |
Apr 25, 2024 | 0.9200 | 0.9294 | 0.8990 | 0.9176 | 80,382 | -0.02(-1.62%) |
Apr 24, 2024 | 0.9534 | 0.9534 | 0.9032 | 0.9327 | 80,041 | +0.00(+0.09%) |
Apr 23, 2024 | 0.9516 | 0.9516 | 0.8835 | 0.9319 | 116,794 | -0.01(-0.67%) |
Apr 22, 2024 | 0.9670 | 0.9670 | 0.9030 | 0.9382 | 103,601 | -0.02(-2.15%) |
Apr 19, 2024 | 0.9500 | 0.9900 | 0.9401 | 0.9588 | 130,008 | -0.01(-0.94%) |
Apr 18, 2024 | 0.9300 | 0.9899 | 0.9001 | 0.9679 | 83,731 | +0.02(+2.56%) |
Apr 17, 2024 | 0.9400 | 0.9500 | 0.9250 | 0.9437 | 70,104 | +0.02(+1.97%) |
Apr 16, 2024 | 0.8900 | 0.9300 | 0.8800 | 0.9255 | 190,319 | +0.03(+3.35%) |
Apr 15, 2024 | 0.9608 | 0.9826 | 0.8600 | 0.8955 | 309,076 | -0.10(-10.27%) |
Apr 12, 2024 | 1.010 | 1.050 | 0.9501 | 0.9980 | 230,893 | -0.05(-4.95%) |
Apr 11, 2024 | 0.9200 | 1.070 | 0.9012 | 1.050 | 970,483 | -0.04(-3.67%) |
Apr 10, 2024 | 1.028 | 1.097 | 1.008 | 1.090 | 569,659 | +0.01(+0.63%) |
Apr 09, 2024 | 1.083 | 1.097 | 1.069 | 1.083 | 128,406 | +0.00(+0.00%) |
Apr 08, 2024 | 1.063 | 1.090 | 1.008 | 1.083 | 360,502 | +0.05(+4.64%) |
Apr 05, 2024 | 1.021 | 1.063 | 0.9801 | 1.035 | 242,081 | +0.01(+1.34%) |
Apr 04, 2024 | 1.056 | 1.056 | 1.001 | 1.021 | 237,551 | -0.03(-3.25%) |
Apr 03, 2024 | 1.117 | 1.124 | 1.035 | 1.056 | 449,307 | -0.10(-8.88%) |
Apr 02, 2024 | 1.248 | 1.248 | 0.9611 | 1.159 | 1,911,587 | -0.10(-7.65%) |
Apr 01, 2024 | 1.289 | 1.289 | 1.207 | 1.255 | 806,207 | +0.00(+0.00%) |
Mar 28, 2024 | 1.316 | 1.241 | 1.237 | 1.255 | 1,011,517 | -0.08(-5.67%) |
Mar 27, 2024 | 1.241 | 1.357 | 1.241 | 1.330 | 1,417,572 | +0.09(+7.18%) |
Mar 26, 2024 | 1.275 | 1.282 | 1.234 | 1.241 | 471,541 | -0.01(-1.09%) |
Mar 25, 2024 | 1.261 | 1.337 | 1.234 | 1.255 | 797,100 | +0.02(+1.67%) |
Mar 22, 2024 | 1.261 | 1.261 | 1.210 | 1.234 | 329,281 | -0.01(-1.10%) |
Mar 21, 2024 | 1.193 | 1.268 | 1.186 | 1.248 | 507,142 | +0.04(+3.41%) |
Mar 20, 2024 | 1.220 | 1.227 | 1.152 | 1.207 | 612,093 | +0.02(+1.73%) |
Mar 19, 2024 | 1.282 | 1.282 | 1.172 | 1.186 | 794,953 | -0.07(-5.46%) |
Mar 18, 2024 | 1.179 | 1.337 | 1.179 | 1.255 | 1,351,892 | +0.08(+6.40%) |
Mar 15, 2024 | 1.309 | 1.309 | 1.165 | 1.179 | 890,168 | -0.10(-8.02%) |
Mar 14, 2024 | 1.351 | 1.371 | 1.145 | 1.282 | 2,902,940 | -0.09(-6.50%) |
Mar 13, 2024 | 1.446 | 1.542 | 1.268 | 1.371 | 11,389,447 | -0.04(-2.91%) |
Mar 12, 2024 | 1.145 | 1.700 | 1.104 | 1.412 | 211,388,848 | +0.79(+127.55%) |
Mar 11, 2024 | 0.6307 | 0.6358 | 0.6186 | 0.6206 | 8,195,757 | -0.01(-1.12%) |
Mar 08, 2024 | 0.6320 | 0.6320 | 0.6177 | 0.6277 | 34,529 | -0.01(-1.01%) |
Mar 07, 2024 | 0.6513 | 0.6513 | 0.6177 | 0.6341 | 30,367 | +0.00(+0.11%) |
Mar 06, 2024 | 0.6483 | 0.6483 | 0.6177 | 0.6334 | 27,655 | +0.00(+0.42%) |
Mar 05, 2024 | 0.6513 | 0.6532 | 0.6177 | 0.6307 | 35,157 | -0.02(-3.81%) |
Mar 04, 2024 | 0.6444 | 0.6650 | 0.6072 | 0.6556 | 168,999 | +0.02(+2.35%) |
Mar 01, 2024 | 0.6375 | 0.6513 | 0.6275 | 0.6406 | 19,602 | +0.01(+1.72%) |
Feb 29, 2024 | 0.6154 | 0.6375 | 0.6102 | 0.6297 | 52,354 | -0.00(-0.07%) |
Feb 28, 2024 | 0.6489 | 0.6489 | 0.6136 | 0.6301 | 37,564 | -0.01(-2.20%) |
Feb 27, 2024 | 0.6489 | 0.6489 | 0.6307 | 0.6443 | 65,863 | +0.01(+1.82%) |
Feb 26, 2024 | 0.6102 | 0.6489 | 0.5896 | 0.6328 | 175,732 | -0.02(-3.53%) |
Feb 23, 2024 | 0.6560 | 0.6560 | 0.6346 | 0.6560 | 32,810 | -0.00(-0.73%) |
Feb 22, 2024 | 0.6341 | 0.6718 | 0.6033 | 0.6608 | 259,394 | -0.02(-3.12%) |
Feb 21, 2024 | 0.6718 | 0.6841 | 0.6633 | 0.6820 | 13,087 | +0.02(+2.55%) |
Feb 20, 2024 | 0.6650 | 0.6787 | 0.6581 | 0.6651 | 32,109 | -0.01(-2.00%) |
Feb 16, 2024 | 0.6698 | 0.6855 | 0.6698 | 0.6787 | 46,136 | +0.01(+1.32%) |
Feb 15, 2024 | 0.6718 | 0.6855 | 0.6574 | 0.6698 | 71,921 | -0.02(-2.29%) |
Feb 14, 2024 | 0.6581 | 0.6855 | 0.6565 | 0.6855 | 14,311 | +0.03(+3.95%) |
Feb 13, 2024 | 0.6855 | 0.6924 | 0.6513 | 0.6595 | 105,113 | -0.03(-3.71%) |
Feb 12, 2024 | 0.6924 | 0.7060 | 0.6830 | 0.6849 | 75,242 | -0.01(-1.08%) |
Feb 09, 2024 | 0.6992 | 0.6992 | 0.6787 | 0.6924 | 98,594 | +0.00(+0.00%) |
Feb 08, 2024 | 0.6924 | 0.7061 | 0.6924 | 0.6924 | 21,762 | -0.01(-1.94%) |
Feb 07, 2024 | 0.7061 | 0.7061 | 0.6855 | 0.7061 | 80,089 | -0.01(-0.96%) |
Feb 06, 2024 | 0.7061 | 0.7198 | 0.6992 | 0.7130 | 25,022 | +0.01(+0.97%) |
Feb 05, 2024 | 0.7198 | 0.7198 | 0.6718 | 0.7061 | 83,587 | -0.01(-0.96%) |
Feb 02, 2024 | 0.7198 | 0.7198 | 0.7061 | 0.7130 | 27,282 | +0.00(+0.00%) |
Feb 01, 2024 | 0.7130 | 0.7130 | 0.6992 | 0.7130 | 26,685 | +0.01(+1.96%) |
Jan 31, 2024 | 0.7198 | 0.7335 | 0.6992 | 0.6992 | 59,177 | -0.02(-2.86%) |
Jan 30, 2024 | 0.6924 | 0.7198 | 0.6924 | 0.7198 | 40,718 | +0.03(+3.96%) |
Jan 29, 2024 | 0.6924 | 0.6924 | 0.6718 | 0.6924 | 56,850 | +0.02(+3.03%) |
Jan 26, 2024 | 0.6924 | 0.6931 | 0.6719 | 0.6720 | 36,101 | -0.03(-3.89%) |
Jan 25, 2024 | 0.6924 | 0.7198 | 0.6686 | 0.6992 | 95,014 | +0.01(+1.49%) |
Jan 24, 2024 | 0.6924 | 0.6924 | 0.6717 | 0.6890 | 37,315 | -0.00(-0.50%) |
Jan 23, 2024 | 0.6992 | 0.6992 | 0.6801 | 0.6924 | 17,619 | +0.01(+1.00%) |
Jan 22, 2024 | 0.7198 | 0.7198 | 0.6770 | 0.6855 | 170,659 | -0.01(-1.48%) |
Jan 19, 2024 | 0.6924 | 0.7129 | 0.6869 | 0.6958 | 24,572 | +0.01(+1.50%) |
Jan 18, 2024 | 0.7198 | 0.7198 | 0.6855 | 0.6855 | 59,919 | -0.02(-2.91%) |
Jan 17, 2024 | 0.6924 | 0.7125 | 0.6924 | 0.7061 | 30,659 | +0.00(+0.00%) |
Jan 16, 2024 | 0.7472 | 0.7472 | 0.6992 | 0.7061 | 47,491 | +0.01(+1.48%) |
Jan 12, 2024 | 0.6924 | 0.7061 | 0.6870 | 0.6958 | 29,935 | +0.01(+1.50%) |
Jan 11, 2024 | 0.6992 | 0.6992 | 0.6787 | 0.6855 | 21,182 | +0.00(+0.00%) |
Jan 10, 2024 | 0.6855 | 0.6855 | 0.6821 | 0.6855 | 38,502 | +0.00(+0.01%) |
Jan 09, 2024 | 0.7130 | 0.7198 | 0.6787 | 0.6855 | 78,481 | -0.03(-3.86%) |
Jan 08, 2024 | 0.6855 | 0.7198 | 0.6787 | 0.7130 | 57,301 | +0.03(+4.52%) |
Jan 05, 2024 | 0.6855 | 0.7198 | 0.6787 | 0.6821 | 69,045 | -0.02(-3.40%) |
Jan 04, 2024 | 0.7335 | 0.7337 | 0.6820 | 0.7061 | 131,285 | -0.03(-3.74%) |
Jan 03, 2024 | 0.7609 | 0.7609 | 0.7198 | 0.7335 | 104,527 | -0.02(-2.73%) |
Jan 02, 2024 | 0.7404 | 0.7815 | 0.6992 | 0.7541 | 243,751 | +0.01(+1.72%) |
Dec 29, 2023 | 0.7267 | 0.7474 | 0.6787 | 0.7413 | 170,557 | +0.01(+1.07%) |
Dec 28, 2023 | 0.6033 | 0.7884 | 0.6067 | 0.7335 | 1,238,299 | +0.15(+26.61%) |
Dec 27, 2023 | 0.5587 | 0.5881 | 0.5587 | 0.5793 | 74,495 | +0.00(+0.61%) |
Dec 26, 2023 | 0.5690 | 0.5758 | 0.5634 | 0.5758 | 46,365 | +0.00(+0.01%) |
Dec 22, 2023 | 0.5690 | 0.5758 | 0.5690 | 0.5758 | 14,180 | -0.00(-0.01%) |
Dec 21, 2023 | 0.5942 | 0.5942 | 0.5707 | 0.5758 | 27,311 | -0.01(-2.33%) |
Dec 20, 2023 | 0.5758 | 0.5928 | 0.5630 | 0.5896 | 70,902 | +0.02(+4.12%) |
Dec 19, 2023 | 0.5573 | 0.5663 | 0.5573 | 0.5663 | 41,691 | -0.00(-0.35%) |
Dec 18, 2023 | 0.5690 | 0.5690 | 0.5573 | 0.5682 | 20,004 | -0.00(-0.13%) |
Dec 15, 2023 | 0.5690 | 0.5738 | 0.5690 | 0.5690 | 27,317 | +0.00(+0.41%) |
Dec 14, 2023 | 0.5621 | 0.5690 | 0.5621 | 0.5667 | 36,721 | +0.01(+2.05%) |
Dec 13, 2023 | 0.5621 | 0.5621 | 0.5485 | 0.5553 | 38,345 | -0.00(-0.61%) |
Dec 12, 2023 | 0.5553 | 0.5690 | 0.5484 | 0.5587 | 46,331 | -0.00(-0.61%) |
Dec 11, 2023 | 0.5519 | 0.5621 | 0.5498 | 0.5621 | 56,487 | +0.01(+1.22%) |
Dec 08, 2023 | 0.5571 | 0.5690 | 0.5518 | 0.5554 | 21,656 | -0.00(-0.84%) |
Dec 07, 2023 | 0.5325 | 0.5683 | 0.5325 | 0.5601 | 32,097 | +0.03(+4.73%) |
Dec 06, 2023 | 0.5621 | 0.5690 | 0.5347 | 0.5348 | 88,986 | -0.01(-2.56%) |
Dec 05, 2023 | 0.5690 | 0.5690 | 0.5488 | 0.5488 | 55,609 | -0.01(-1.20%) |
Dec 04, 2023 | 0.5635 | 0.5638 | 0.5416 | 0.5555 | 61,025 | -0.01(-1.42%) |
Dec 01, 2023 | 0.5758 | 0.5758 | 0.5355 | 0.5635 | 90,023 | +0.00(+0.24%) |
Nov 30, 2023 | 0.5621 | 0.5621 | 0.5412 | 0.5621 | 68,807 | +0.01(+2.23%) |
Nov 29, 2023 | 0.5495 | 0.5621 | 0.5416 | 0.5499 | 114,517 | -0.01(-0.96%) |
Nov 28, 2023 | 0.5553 | 0.5558 | 0.5484 | 0.5552 | 45,081 | +0.00(+0.12%) |
Nov 27, 2023 | 0.5621 | 0.5621 | 0.5488 | 0.5545 | 39,131 | -0.00(-0.01%) |
Nov 24, 2023 | 0.5412 | 0.5560 | 0.5347 | 0.5546 | 50,973 | +0.03(+4.93%) |
Nov 22, 2023 | 0.5477 | 0.5477 | 0.5279 | 0.5285 | 72,426 | -0.00(-0.53%) |
Nov 21, 2023 | 0.5484 | 0.5469 | 0.5142 | 0.5314 | 107,072 | +0.00(+0.69%) |
Nov 20, 2023 | 0.4904 | 0.5309 | 0.4904 | 0.5277 | 62,740 | +0.04(+7.62%) |
Nov 17, 2023 | 0.4799 | 0.5011 | 0.4799 | 0.4904 | 57,025 | -0.00(-0.51%) |
Nov 16, 2023 | 0.4933 | 0.4935 | 0.4846 | 0.4929 | 33,112 | -0.00(-0.14%) |
Nov 15, 2023 | 0.4730 | 0.4936 | 0.4706 | 0.4936 | 38,358 | +0.01(+2.86%) |
Nov 14, 2023 | 0.4600 | 0.4847 | 0.4531 | 0.4799 | 92,332 | +0.02(+5.26%) |
Nov 13, 2023 | 0.4681 | 0.4681 | 0.4559 | 0.4559 | 23,440 | -0.01(-1.23%) |
Nov 10, 2023 | 0.4644 | 0.4708 | 0.4538 | 0.4616 | 31,143 | -0.00(-0.69%) |
Nov 09, 2023 | 0.4936 | 0.4936 | 0.4563 | 0.4648 | 31,210 | -0.02(-3.91%) |
Nov 08, 2023 | 0.4799 | 0.4936 | 0.4731 | 0.4837 | 38,418 | +0.01(+2.26%) |
Nov 07, 2023 | 0.4668 | 0.4832 | 0.4668 | 0.4730 | 19,327 | +0.00(+0.66%) |
Nov 06, 2023 | 0.4525 | 0.4792 | 0.4525 | 0.4699 | 33,160 | +0.01(+2.62%) |
Nov 03, 2023 | 0.4573 | 0.4646 | 0.4387 | 0.4579 | 76,691 | -0.00(-0.25%) |
Nov 02, 2023 | 0.4520 | 0.4686 | 0.4500 | 0.4591 | 47,058 | +0.01(+1.56%) |