Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.5980 | 0.6080 | 0.5800 | 0.5895 | 614,520 | +0.01(+1.90%) |
May 30, 2024 | 0.5900 | 0.5999 | 0.5720 | 0.5785 | 891,259 | +0.00(+0.49%) |
May 29, 2024 | 0.5900 | 0.6100 | 0.5500 | 0.5757 | 1,623,424 | -0.04(-6.30%) |
May 28, 2024 | 0.6300 | 0.6400 | 0.6101 | 0.6144 | 686,030 | -0.01(-2.26%) |
May 24, 2024 | 0.6304 | 0.6503 | 0.5900 | 0.6286 | 2,438,236 | +0.01(+1.13%) |
May 23, 2024 | 0.7126 | 0.7200 | 0.6200 | 0.6216 | 1,874,938 | -0.08(-10.82%) |
May 22, 2024 | 0.7200 | 0.7480 | 0.6700 | 0.6970 | 881,018 | -0.01(-1.68%) |
May 21, 2024 | 0.7275 | 0.7298 | 0.6900 | 0.7089 | 570,772 | -0.01(-1.72%) |
May 20, 2024 | 0.7600 | 0.7667 | 0.7111 | 0.7213 | 720,276 | -0.01(-1.45%) |
May 17, 2024 | 0.7700 | 0.7800 | 0.7142 | 0.7319 | 756,229 | -0.03(-3.80%) |
May 16, 2024 | 0.7135 | 0.7725 | 0.7135 | 0.7608 | 955,220 | +0.04(+5.83%) |
May 15, 2024 | 0.7600 | 0.8150 | 0.6982 | 0.7189 | 938,036 | -0.02(-2.15%) |
May 14, 2024 | 0.6900 | 0.8200 | 0.6900 | 0.7347 | 2,525,897 | +0.05(+7.21%) |
May 13, 2024 | 0.5970 | 0.7200 | 0.5700 | 0.6853 | 3,464,006 | +0.12(+20.23%) |
May 10, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 742,946 | -0.03(-4.43%) |
May 09, 2024 | 0.6100 | 0.6300 | 0.5800 | 0.5964 | 1,622,597 | -0.02(-3.81%) |
May 08, 2024 | 0.6700 | 0.6675 | 0.6099 | 0.6200 | 1,209,647 | -0.05(-6.86%) |
May 07, 2024 | 0.6300 | 0.6800 | 0.6237 | 0.6657 | 759,942 | +0.04(+6.96%) |
May 06, 2024 | 0.6103 | 0.6400 | 0.6000 | 0.6224 | 766,663 | +0.01(+1.77%) |
May 03, 2024 | 0.6167 | 0.6269 | 0.6004 | 0.6116 | 464,791 | -0.01(-1.34%) |
May 02, 2024 | 0.5652 | 0.6200 | 0.5401 | 0.6199 | 993,899 | +0.07(+13.04%) |
May 01, 2024 | 0.6000 | 0.6143 | 0.5369 | 0.5484 | 2,778,880 | -0.05(-9.10%) |
Apr 30, 2024 | 0.6320 | 0.6346 | 0.5810 | 0.6033 | 824,597 | -0.03(-4.81%) |
Apr 29, 2024 | 0.6100 | 0.6373 | 0.6100 | 0.6338 | 725,617 | +0.02(+3.46%) |
Apr 26, 2024 | 0.6200 | 0.6330 | 0.6100 | 0.6126 | 328,201 | -0.00(-0.54%) |
Apr 25, 2024 | 0.6350 | 0.6500 | 0.6120 | 0.6159 | 431,382 | -0.02(-2.79%) |
Apr 24, 2024 | 0.6700 | 0.6821 | 0.6230 | 0.6336 | 489,697 | -0.06(-8.24%) |
Apr 23, 2024 | 0.6474 | 0.7000 | 0.6230 | 0.6905 | 1,274,988 | +0.04(+5.94%) |
Apr 22, 2024 | 0.6031 | 0.7700 | 0.6010 | 0.6518 | 3,509,256 | +0.05(+9.07%) |
Apr 19, 2024 | 0.5632 | 0.6100 | 0.5632 | 0.5976 | 883,639 | +0.03(+4.90%) |
Apr 18, 2024 | 0.6000 | 0.6092 | 0.5667 | 0.5697 | 904,503 | -0.02(-2.73%) |
Apr 17, 2024 | 0.6107 | 0.6297 | 0.5724 | 0.5857 | 868,243 | -0.02(-4.06%) |
Apr 16, 2024 | 0.5536 | 0.6272 | 0.5400 | 0.6105 | 1,945,023 | +0.06(+10.42%) |
Apr 15, 2024 | 0.6188 | 0.6188 | 0.5351 | 0.5529 | 3,532,806 | -0.07(-11.24%) |
Apr 12, 2024 | 0.6200 | 0.6436 | 0.5714 | 0.6229 | 2,359,650 | -0.00(-0.69%) |
Apr 11, 2024 | 0.6300 | 0.6380 | 0.6000 | 0.6272 | 2,108,979 | -0.00(-0.44%) |
Apr 10, 2024 | 0.6300 | 0.6350 | 0.6000 | 0.6300 | 1,303,963 | +0.00(+0.00%) |
Apr 09, 2024 | 0.6400 | 0.6550 | 0.6251 | 0.6300 | 778,666 | -0.01(-1.56%) |
Apr 08, 2024 | 0.6584 | 0.6690 | 0.6275 | 0.6400 | 624,403 | -0.01(-1.60%) |
Apr 05, 2024 | 0.6200 | 0.6678 | 0.6010 | 0.6504 | 1,365,729 | +0.04(+6.62%) |
Apr 04, 2024 | 0.6386 | 0.6708 | 0.6100 | 0.6100 | 664,298 | -0.03(-5.26%) |
Apr 03, 2024 | 0.6399 | 0.6530 | 0.6200 | 0.6439 | 497,760 | +0.01(+0.81%) |
Apr 02, 2024 | 0.6500 | 0.6480 | 0.6100 | 0.6387 | 1,654,858 | -0.00(-0.65%) |
Apr 01, 2024 | 0.7009 | 0.7160 | 0.6315 | 0.6429 | 1,737,233 | -0.05(-7.38%) |
Mar 28, 2024 | 0.6700 | 0.6967 | 0.6967 | 0.6941 | 1,294,747 | +0.04(+5.73%) |
Mar 27, 2024 | 0.6333 | 0.6680 | 0.6136 | 0.6565 | 961,799 | +0.04(+6.09%) |
Mar 26, 2024 | 0.6476 | 0.6694 | 0.6135 | 0.6188 | 1,399,277 | -0.02(-3.31%) |
Mar 25, 2024 | 0.7000 | 0.7050 | 0.6400 | 0.6400 | 1,604,868 | -0.05(-6.92%) |
Mar 22, 2024 | 0.7200 | 0.7369 | 0.6801 | 0.6876 | 963,716 | -0.05(-6.60%) |
Mar 21, 2024 | 0.7000 | 0.7680 | 0.7005 | 0.7362 | 983,801 | +0.04(+5.10%) |
Mar 20, 2024 | 0.6958 | 0.7074 | 0.6600 | 0.7005 | 1,046,167 | +0.02(+3.20%) |
Mar 19, 2024 | 0.7200 | 0.7500 | 0.6715 | 0.6788 | 1,063,336 | -0.02(-3.46%) |
Mar 18, 2024 | 0.7400 | 0.7512 | 0.7011 | 0.7031 | 1,005,410 | -0.03(-3.70%) |
Mar 15, 2024 | 0.7791 | 0.7855 | 0.6711 | 0.7301 | 2,286,336 | -0.03(-4.42%) |
Mar 14, 2024 | 0.7700 | 0.8200 | 0.7600 | 0.7639 | 2,365,108 | +0.01(+1.83%) |
Mar 13, 2024 | 0.7800 | 0.8100 | 0.6800 | 0.7502 | 3,481,876 | -0.18(-19.33%) |
Mar 12, 2024 | 0.8400 | 0.9500 | 0.7904 | 0.9300 | 2,618,613 | +0.10(+12.06%) |
Mar 11, 2024 | 0.8650 | 0.8954 | 0.8139 | 0.8299 | 1,011,496 | -0.04(-5.06%) |
Mar 08, 2024 | 0.9200 | 0.9299 | 0.8629 | 0.8741 | 732,645 | -0.02(-2.20%) |
Mar 07, 2024 | 0.9000 | 0.9000 | 0.8511 | 0.8938 | 733,175 | +0.02(+1.89%) |
Mar 06, 2024 | 0.9000 | 0.9300 | 0.8511 | 0.8772 | 662,564 | -0.00(-0.32%) |
Mar 05, 2024 | 0.8900 | 0.9150 | 0.8704 | 0.8800 | 444,900 | -0.02(-2.23%) |
Mar 04, 2024 | 0.9012 | 0.9165 | 0.8900 | 0.9001 | 500,215 | -0.01(-1.04%) |
Mar 01, 2024 | 0.9100 | 0.9600 | 0.8602 | 0.9096 | 967,674 | -0.00(-0.04%) |
Feb 29, 2024 | 0.9400 | 0.9700 | 0.9100 | 0.9100 | 427,379 | -0.03(-3.00%) |
Feb 28, 2024 | 0.9600 | 0.9700 | 0.9300 | 0.9381 | 332,714 | -0.03(-2.99%) |
Feb 27, 2024 | 0.9700 | 0.9800 | 0.9400 | 0.9670 | 387,074 | +0.01(+1.55%) |
Feb 26, 2024 | 0.9500 | 0.9991 | 0.9239 | 0.9522 | 455,970 | +0.03(+3.06%) |
Feb 23, 2024 | 0.8950 | 0.9415 | 0.8500 | 0.9239 | 582,001 | +0.03(+3.23%) |
Feb 22, 2024 | 0.9300 | 0.9332 | 0.8903 | 0.8950 | 523,803 | -0.03(-3.50%) |
Feb 21, 2024 | 0.9182 | 0.9549 | 0.8800 | 0.9275 | 974,835 | +0.01(+1.15%) |
Feb 20, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9170 | 874,197 | -0.04(-4.06%) |
Feb 16, 2024 | 1.030 | 1.030 | 0.9400 | 0.9558 | 984,047 | -0.07(-7.20%) |
Feb 15, 2024 | 1.000 | 1.040 | 0.9800 | 1.030 | 456,465 | +0.04(+3.69%) |
Feb 14, 2024 | 1.000 | 1.000 | 0.9400 | 0.9933 | 369,023 | +0.04(+4.00%) |
Feb 13, 2024 | 1.010 | 1.015 | 0.9521 | 0.9551 | 826,381 | -0.08(-8.16%) |
Feb 12, 2024 | 0.9500 | 1.050 | 0.9549 | 1.040 | 640,545 | +0.08(+7.78%) |
Feb 09, 2024 | 0.9700 | 0.9797 | 0.9400 | 0.9649 | 328,962 | +0.01(+0.80%) |
Feb 08, 2024 | 0.9300 | 0.9760 | 0.9300 | 0.9572 | 303,399 | +0.03(+3.18%) |
Feb 07, 2024 | 0.9500 | 0.9623 | 0.9212 | 0.9277 | 638,884 | -0.03(-3.46%) |
Feb 06, 2024 | 0.9351 | 0.9773 | 0.9200 | 0.9609 | 297,135 | +0.04(+4.17%) |
Feb 05, 2024 | 1.010 | 1.010 | 0.9201 | 0.9224 | 587,489 | -0.09(-8.67%) |
Feb 02, 2024 | 0.9600 | 1.060 | 0.9400 | 1.010 | 879,833 | +0.03(+3.34%) |
Feb 01, 2024 | 0.9974 | 1.010 | 0.9425 | 0.9774 | 570,491 | +0.02(+1.87%) |
Jan 31, 2024 | 1.000 | 1.030 | 0.9510 | 0.9595 | 576,091 | -0.05(-5.00%) |
Jan 30, 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 305,709 | -0.05(-4.72%) |
Jan 29, 2024 | 1.030 | 1.070 | 0.9901 | 1.060 | 455,178 | +0.03(+2.91%) |
Jan 26, 2024 | 1.020 | 1.080 | 1.020 | 1.030 | 319,868 | +0.01(+0.98%) |
Jan 25, 2024 | 1.060 | 1.060 | 1.000 | 1.020 | 534,424 | -0.01(-0.97%) |
Jan 24, 2024 | 1.120 | 1.120 | 1.020 | 1.030 | 427,785 | -0.06(-5.50%) |
Jan 23, 2024 | 1.070 | 1.120 | 1.060 | 1.090 | 779,109 | +0.04(+3.81%) |
Jan 22, 2024 | 0.9500 | 1.060 | 0.9500 | 1.050 | 663,306 | +0.07(+7.16%) |
Jan 19, 2024 | 1.010 | 1.030 | 0.9300 | 0.9798 | 769,950 | -0.00(-0.12%) |
Jan 18, 2024 | 1.000 | 1.000 | 0.9500 | 0.9810 | 606,258 | +0.01(+0.80%) |
Jan 17, 2024 | 0.9900 | 1.020 | 0.9317 | 0.9732 | 736,421 | -0.02(-1.70%) |
Jan 16, 2024 | 1.010 | 1.020 | 0.9500 | 0.9900 | 1,120,604 | -0.01(-1.00%) |
Jan 12, 2024 | 1.040 | 1.075 | 0.9916 | 1.000 | 987,434 | -0.02(-1.96%) |
Jan 11, 2024 | 1.110 | 1.110 | 1.020 | 1.020 | 815,875 | -0.07(-6.42%) |
Jan 10, 2024 | 1.020 | 1.130 | 1.020 | 1.090 | 809,572 | +0.06(+5.83%) |
Jan 09, 2024 | 1.090 | 1.100 | 1.020 | 1.030 | 1,373,000 | -0.09(-8.04%) |
Jan 08, 2024 | 1.110 | 1.180 | 1.070 | 1.120 | 1,377,360 | +0.02(+1.82%) |
Jan 05, 2024 | 1.180 | 1.205 | 1.100 | 1.100 | 939,495 | -0.08(-6.78%) |
Jan 04, 2024 | 1.280 | 1.280 | 1.180 | 1.180 | 744,237 | -0.10(-7.81%) |
Jan 03, 2024 | 1.290 | 1.325 | 1.185 | 1.280 | 1,239,011 | -0.02(-1.54%) |
Jan 02, 2024 | 1.200 | 1.400 | 1.200 | 1.300 | 914,012 | +0.07(+6.12%) |
Dec 29, 2023 | 1.330 | 1.340 | 1.205 | 1.225 | 1,685,706 | -0.11(-8.58%) |
Dec 28, 2023 | 1.420 | 1.420 | 1.330 | 1.340 | 1,162,100 | -0.09(-6.29%) |
Dec 27, 2023 | 1.410 | 1.450 | 1.300 | 1.430 | 1,772,171 | +0.02(+1.42%) |
Dec 26, 2023 | 1.220 | 1.428 | 1.200 | 1.410 | 1,968,418 | +0.18(+14.63%) |
Dec 22, 2023 | 1.130 | 1.250 | 1.110 | 1.230 | 1,922,636 | +0.10(+8.85%) |
Dec 21, 2023 | 1.130 | 1.150 | 1.080 | 1.130 | 538,399 | +0.02(+1.80%) |
Dec 20, 2023 | 1.120 | 1.150 | 1.070 | 1.110 | 947,181 | +0.00(+0.00%) |
Dec 19, 2023 | 1.060 | 1.150 | 1.048 | 1.110 | 1,458,919 | +0.06(+5.71%) |
Dec 18, 2023 | 1.100 | 1.120 | 1.040 | 1.050 | 809,743 | -0.06(-5.41%) |
Dec 15, 2023 | 1.120 | 1.150 | 1.090 | 1.110 | 1,380,563 | -0.01(-0.89%) |
Dec 14, 2023 | 1.130 | 1.220 | 1.100 | 1.120 | 1,263,360 | +0.01(+0.90%) |
Dec 13, 2023 | 1.020 | 1.120 | 0.9800 | 1.110 | 1,029,197 | +0.10(+9.90%) |
Dec 12, 2023 | 1.080 | 1.080 | 0.9700 | 1.010 | 915,521 | -0.06(-5.61%) |
Dec 11, 2023 | 1.090 | 1.110 | 1.050 | 1.070 | 618,663 | +0.01(+0.94%) |
Dec 08, 2023 | 1.090 | 1.160 | 1.050 | 1.060 | 1,187,271 | -0.08(-7.02%) |
Dec 07, 2023 | 1.140 | 1.170 | 1.080 | 1.140 | 691,791 | +0.01(+0.88%) |
Dec 06, 2023 | 1.070 | 1.180 | 1.070 | 1.130 | 1,192,410 | +0.05(+4.63%) |
Dec 05, 2023 | 1.090 | 1.100 | 1.000 | 1.080 | 1,125,881 | +0.06(+5.88%) |
Dec 04, 2023 | 1.050 | 1.090 | 1.000 | 1.020 | 1,553,977 | -0.01(-0.97%) |