Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 0.5978 | 0.6079 | 0.5900 | 0.6079 | 7,988 | +0.01(+1.32%) |
May 24, 2024 | 0.5940 | 0.6000 | 0.5940 | 0.6000 | 6,679 | +0.00(+0.02%) |
May 23, 2024 | 0.6000 | 0.6000 | 0.5940 | 0.5999 | 43,475 | -0.00(-0.02%) |
May 22, 2024 | 0.5940 | 0.6000 | 0.5940 | 0.6000 | 2,998 | +0.00(+0.50%) |
May 21, 2024 | 0.5941 | 0.6000 | 0.5940 | 0.5970 | 2,394 | -0.00(-0.50%) |
May 20, 2024 | 0.6020 | 0.6160 | 0.5940 | 0.6000 | 10,126 | -0.00(-0.33%) |
May 17, 2024 | 0.6050 | 0.6150 | 0.6020 | 0.6020 | 2,420 | -0.03(-4.40%) |
May 16, 2024 | 0.6200 | 0.6299 | 0.6020 | 0.6297 | 12,621 | -0.00(-0.05%) |
May 15, 2024 | 0.6050 | 0.6300 | 0.6050 | 0.6300 | 1,514 | +0.01(+1.61%) |
May 14, 2024 | 0.6300 | 0.6300 | 0.6021 | 0.6200 | 3,098 | +0.00(+0.00%) |
May 13, 2024 | 0.6292 | 0.6543 | 0.6200 | 0.6200 | 7,749 | -0.01(-1.59%) |
May 10, 2024 | 0.5303 | 0.6361 | 0.5303 | 0.6300 | 9,032 | +0.01(+1.61%) |
May 09, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 327 | +0.00(+0.00%) |
May 08, 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 224 | -0.01(-0.80%) |
May 07, 2024 | 0.6281 | 0.6400 | 0.6250 | 0.6250 | 7,461 | -0.01(-0.79%) |
May 06, 2024 | 0.6300 | 0.6675 | 0.6300 | 0.6300 | 8,477 | -0.01(-1.56%) |
May 03, 2024 | 0.6330 | 0.6827 | 0.6300 | 0.6400 | 3,643 | -0.02(-3.02%) |
May 02, 2024 | 0.6000 | 0.6599 | 0.6030 | 0.6599 | 527 | +0.05(+8.18%) |
May 01, 2024 | 0.6000 | 0.6276 | 0.6000 | 0.6100 | 4,797 | +0.00(+0.41%) |
Apr 30, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6075 | 2,357 | -0.03(-5.43%) |
Apr 29, 2024 | 0.6400 | 0.6424 | 0.6400 | 0.6424 | 967 | +0.00(+0.37%) |
Apr 26, 2024 | 0.6320 | 0.6510 | 0.6200 | 0.6400 | 8,713 | -0.01(-1.55%) |
Apr 25, 2024 | 0.6160 | 0.6501 | 0.6160 | 0.6501 | 3,712 | +0.00(+0.02%) |
Apr 24, 2024 | 0.6500 | 0.6500 | 0.6018 | 0.6500 | 30,195 | -0.05(-6.58%) |
Apr 23, 2024 | 0.7300 | 0.7450 | 0.6628 | 0.6958 | 31,924 | -0.03(-4.68%) |
Apr 22, 2024 | 0.6800 | 0.7700 | 0.6800 | 0.7300 | 120,197 | +0.05(+7.35%) |
Apr 19, 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 2,141 | -0.01(-1.45%) |
Apr 18, 2024 | 0.6850 | 0.6900 | 0.6801 | 0.6900 | 1,171 | +0.00(+0.00%) |
Apr 17, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 2,079 | +0.00(+0.00%) |
Apr 16, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 781 | +0.00(+0.36%) |
Apr 15, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6875 | 4,426 | +0.00(+0.00%) |
Apr 12, 2024 | 0.6875 | 0.7000 | 0.6875 | 0.6875 | 8,873 | +0.00(+0.00%) |
Apr 11, 2024 | 0.6750 | 0.6875 | 0.6750 | 0.6875 | 2,303 | -0.02(-2.65%) |
Apr 09, 2024 | 0.7062 | 40 | -0.01(-1.92%) | |||
Apr 08, 2024 | 0.6700 | 0.7200 | 0.6715 | 0.7200 | 4,609 | -0.00(-0.29%) |
Apr 05, 2024 | 0.6960 | 0.7250 | 0.6750 | 0.7221 | 29,800 | +0.01(+1.62%) |
Apr 04, 2024 | 0.6300 | 0.7111 | 0.6300 | 0.7106 | 5,785 | -0.01(-1.99%) |
Apr 03, 2024 | 0.7300 | 0.7300 | 0.7111 | 0.7250 | 10,981 | -0.02(-2.03%) |
Apr 02, 2024 | 0.7300 | 0.7400 | 0.7112 | 0.7400 | 8,541 | -0.01(-0.67%) |
Apr 01, 2024 | 0.6000 | 0.7450 | 0.6000 | 0.7450 | 1,274 | +0.02(+2.05%) |
Mar 28, 2024 | 0.7450 | 0.7450 | 0.7300 | 0.7300 | 2,195 | +0.00(+0.00%) |
Mar 27, 2024 | 0.7120 | 0.7500 | 0.7120 | 0.7300 | 8,478 | -0.02(-2.67%) |
Mar 26, 2024 | 0.7201 | 0.7550 | 0.7201 | 0.7500 | 3,642 | +0.01(+1.32%) |
Mar 25, 2024 | 0.7474 | 0.7474 | 0.7201 | 0.7402 | 1,862 | -0.01(-1.17%) |
Mar 22, 2024 | 0.7401 | 0.7490 | 0.7400 | 0.7490 | 1,313 | +0.02(+2.04%) |
Mar 21, 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7340 | 2,322 | +0.00(+0.53%) |
Mar 20, 2024 | 0.7300 | 0.7999 | 0.7300 | 0.7301 | 4,228 | +0.00(+0.01%) |
Mar 19, 2024 | 0.7700 | 0.7968 | 0.7300 | 0.7300 | 8,909 | -0.03(-3.95%) |
Mar 18, 2024 | 0.8000 | 0.8000 | 0.7600 | 0.7600 | 4,404 | -0.05(-6.17%) |
Mar 15, 2024 | 0.7782 | 0.8100 | 0.7782 | 0.8100 | 2,028 | +0.05(+6.58%) |
Mar 14, 2024 | 0.7500 | 0.7876 | 0.7500 | 0.7600 | 1,881 | +0.01(+0.68%) |
Mar 13, 2024 | 0.7800 | 0.8100 | 0.7500 | 0.7549 | 1,507 | -0.01(-1.45%) |
Mar 12, 2024 | 0.7600 | 0.7660 | 0.7600 | 0.7660 | 744 | +0.02(+2.13%) |
Mar 11, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 8,295 | -0.03(-3.24%) |
Mar 08, 2024 | 0.7701 | 0.7751 | 0.7701 | 0.7751 | 558 | +0.00(+0.01%) |
Mar 07, 2024 | 0.7710 | 0.7916 | 0.7700 | 0.7750 | 12,685 | +0.00(+0.64%) |
Mar 06, 2024 | 0.7900 | 0.7901 | 0.7701 | 0.7701 | 1,785 | -0.01(-0.79%) |
Mar 05, 2024 | 0.7701 | 0.7901 | 0.7701 | 0.7762 | 1,240 | +0.01(+0.81%) |
Mar 04, 2024 | 0.7600 | 0.8179 | 0.7600 | 0.7700 | 5,148 | +0.01(+1.29%) |
Mar 01, 2024 | 0.7900 | 0.8710 | 0.7602 | 0.7602 | 4,377 | -0.03(-3.77%) |
Feb 29, 2024 | 0.7900 | 0.8300 | 0.7900 | 0.7900 | 2,758 | +0.00(+0.00%) |
Feb 28, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 6,016 | -0.01(-1.31%) |
Feb 27, 2024 | 0.7900 | 0.8005 | 0.7900 | 0.8005 | 9,227 | +0.01(+1.33%) |
Feb 26, 2024 | 0.7900 | 0.8000 | 0.7900 | 0.7900 | 8,552 | +0.00(+0.00%) |
Feb 23, 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 3,177 | -0.03(-3.83%) |
Feb 22, 2024 | 0.8300 | 0.8300 | 0.8100 | 0.8215 | 12,304 | -0.02(-2.20%) |
Feb 21, 2024 | 0.8800 | 0.8800 | 0.8308 | 0.8400 | 905 | -0.04(-4.55%) |
Feb 20, 2024 | 0.8810 | 0.8997 | 0.8500 | 0.8800 | 2,583 | -0.02(-2.21%) |
Feb 16, 2024 | 0.9000 | 0.9088 | 0.8968 | 0.8999 | 82,528 | -0.01(-0.88%) |
Feb 15, 2024 | 0.9000 | 0.9090 | 0.9000 | 0.9079 | 2,867 | -0.00(-0.22%) |
Feb 14, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9099 | 8,605 | +0.01(+1.10%) |
Feb 13, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 5,703 | +0.00(+0.00%) |
Feb 12, 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | 972 | +0.00(+0.00%) |
Feb 09, 2024 | 0.9000 | 0.9141 | 0.8900 | 0.9000 | 15,889 | +0.00(+0.00%) |
Feb 08, 2024 | 0.9000 | 0.9051 | 0.8900 | 0.9000 | 8,031 | -0.00(-0.01%) |
Feb 07, 2024 | 0.9001 | 0.9200 | 0.9000 | 0.9001 | 13,193 | +0.00(+0.01%) |
Feb 06, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 442 | +0.00(+0.00%) |
Feb 05, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 749 | -0.00(-0.01%) |
Feb 02, 2024 | 0.9000 | 0.9001 | 0.9000 | 0.9001 | 2,884 | +0.01(+1.13%) |
Feb 01, 2024 | 0.8612 | 0.9001 | 0.8612 | 0.8900 | 3,213 | -0.03(-2.73%) |
Jan 31, 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9150 | 8,254 | +0.01(+0.68%) |
Jan 30, 2024 | 0.9200 | 0.9479 | 0.8330 | 0.9088 | 93,123 | -0.01(-1.22%) |
Jan 29, 2024 | 0.9400 | 0.9501 | 0.8980 | 0.9200 | 62,929 | -0.02(-2.13%) |
Jan 26, 2024 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | 854 | +0.02(+2.17%) |
Jan 25, 2024 | 0.9001 | 0.9200 | 0.9001 | 0.9200 | 6,599 | +0.02(+2.21%) |
Jan 24, 2024 | 0.9001 | 0.9200 | 0.9001 | 0.9001 | 3,203 | +0.00(+0.00%) |
Jan 23, 2024 | 0.9000 | 0.9001 | 0.9000 | 0.9001 | 5,510 | +0.00(+0.01%) |
Jan 22, 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | 9,970 | -0.02(-2.17%) |
Jan 19, 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | 2,225 | -0.04(-4.17%) |
Jan 18, 2024 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | 7,699 | +0.02(+2.13%) |
Jan 17, 2024 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | 716 | +0.02(+1.97%) |
Jan 16, 2024 | 0.9100 | 0.9351 | 0.9100 | 0.9218 | 6,233 | +0.00(+0.20%) |
Jan 12, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9200 | 9,647 | -0.01(-1.08%) |
Jan 11, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,403 | +0.00(+0.00%) |
Jan 10, 2024 | 0.9300 | 0.9765 | 0.9300 | 0.9300 | 603 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9300 | 2,149 | -0.04(-4.12%) |
Jan 08, 2024 | 0.9800 | 0.9800 | 0.9401 | 0.9700 | 4,907 | +0.02(+2.28%) |
Jan 05, 2024 | 0.9399 | 0.9800 | 0.9350 | 0.9484 | 64,496 | +0.01(+1.43%) |
Jan 04, 2024 | 0.9350 | 0.9350 | 0.9349 | 0.9350 | 5,617 | -0.00(-0.53%) |
Jan 03, 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 15,155 | +0.00(+0.00%) |
Jan 02, 2024 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 3,696 | +0.01(+1.08%) |
Dec 29, 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 2,986 | +0.00(+0.00%) |
Dec 28, 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9300 | 21,400 | -0.01(-1.06%) |
Dec 27, 2023 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 6,198 | -0.00(-0.17%) |
Dec 26, 2023 | 0.9000 | 0.9625 | 0.8910 | 0.9416 | 25,095 | +0.02(+2.35%) |
Dec 22, 2023 | 0.9000 | 0.9200 | 0.8999 | 0.9200 | 26,244 | +0.02(+2.20%) |
Dec 21, 2023 | 0.8800 | 0.9006 | 0.8800 | 0.9002 | 10,024 | +0.02(+2.30%) |
Dec 20, 2023 | 0.9056 | 0.9199 | 0.8800 | 0.8800 | 4,002 | -0.02(-2.23%) |
Dec 19, 2023 | 0.8998 | 0.9200 | 0.8933 | 0.9001 | 11,965 | +0.00(+0.02%) |
Dec 18, 2023 | 0.8300 | 0.8999 | 0.8300 | 0.8999 | 7,410 | +0.01(+0.89%) |
Dec 15, 2023 | 0.8575 | 0.9100 | 0.8500 | 0.8920 | 36,601 | +0.02(+2.51%) |
Dec 14, 2023 | 0.8600 | 0.8702 | 0.8600 | 0.8702 | 11,434 | +0.01(+1.19%) |
Dec 13, 2023 | 0.8600 | 0.8650 | 0.8600 | 0.8600 | 7,570 | +0.00(+0.00%) |
Dec 12, 2023 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 14,362 | -0.01(-1.15%) |
Dec 11, 2023 | 0.8700 | 0.8705 | 0.8501 | 0.8700 | 10,969 | -0.02(-1.94%) |
Dec 08, 2023 | 0.8500 | 0.9174 | 0.8100 | 0.8872 | 97,657 | -0.09(-9.47%) |
Dec 07, 2023 | 1.050 | 1.050 | 0.9702 | 0.9800 | 11,198 | -0.05(-4.85%) |
Dec 06, 2023 | 1.030 | 1.050 | 1.010 | 1.030 | 44,005 | +0.02(+2.36%) |
Dec 05, 2023 | 0.9800 | 1.030 | 0.9206 | 1.006 | 11,023 | +0.02(+2.26%) |
Dec 04, 2023 | 1.030 | 1.030 | 0.9147 | 0.9841 | 39,620 | -0.01(-0.60%) |