Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 1.140 | 1.190 | 1.080 | 1.150 | 43,989 | +0.05(+5.02%) |
Jun 12, 2024 | 1.000 | 1.095 | 1.000 | 1.095 | 75,240 | +0.10(+9.51%) |
Jun 11, 2024 | 0.9800 | 1.090 | 0.9798 | 0.9999 | 9,178 | +0.00(+0.03%) |
Jun 10, 2024 | 1.050 | 1.050 | 0.9521 | 0.9996 | 41,416 | -0.02(-2.00%) |
Jun 07, 2024 | 1.070 | 1.100 | 0.9500 | 1.020 | 132,623 | -0.12(-10.52%) |
Jun 06, 2024 | 1.270 | 1.270 | 1.090 | 1.140 | 143,464 | -0.15(-11.64%) |
Jun 05, 2024 | 1.250 | 1.375 | 1.244 | 1.290 | 89,400 | +0.05(+4.03%) |
Jun 04, 2024 | 1.240 | 1.310 | 1.210 | 1.240 | 96,881 | +0.02(+1.64%) |
Jun 03, 2024 | 1.130 | 1.370 | 1.100 | 1.220 | 391,594 | +0.15(+14.03%) |
May 31, 2024 | 1.010 | 1.070 | 0.9868 | 1.070 | 204,436 | +0.01(+0.93%) |
May 30, 2024 | 0.9700 | 1.080 | 0.8869 | 1.060 | 220,289 | +0.11(+11.58%) |
May 29, 2024 | 0.9490 | 0.9699 | 0.8700 | 0.9500 | 157,692 | +0.04(+4.53%) |
May 28, 2024 | 0.8800 | 0.9500 | 0.8512 | 0.9088 | 189,093 | +0.04(+4.46%) |
May 24, 2024 | 0.8400 | 0.8790 | 0.8400 | 0.8700 | 12,731 | +0.03(+3.69%) |
May 23, 2024 | 0.8500 | 0.8800 | 0.8100 | 0.8390 | 53,890 | -0.00(-0.12%) |
May 22, 2024 | 0.8400 | 0.8500 | 0.8200 | 0.8400 | 19,437 | +0.02(+2.44%) |
May 21, 2024 | 0.8700 | 0.8800 | 0.8200 | 0.8200 | 71,424 | -0.04(-4.65%) |
May 20, 2024 | 0.8600 | 0.8600 | 0.8274 | 0.8600 | 14,995 | +0.02(+2.26%) |
May 17, 2024 | 0.8656 | 0.8800 | 0.8265 | 0.8410 | 57,865 | -0.03(-3.33%) |
May 16, 2024 | 0.8800 | 0.8800 | 0.8164 | 0.8700 | 42,981 | -0.00(-0.23%) |
May 15, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8720 | 55,962 | -0.01(-0.91%) |
May 14, 2024 | 0.8500 | 0.8800 | 0.8141 | 0.8800 | 100,826 | +0.07(+8.11%) |
May 13, 2024 | 0.8649 | 0.8769 | 0.8100 | 0.8140 | 48,780 | -0.03(-2.98%) |
May 10, 2024 | 0.7900 | 0.8450 | 0.7603 | 0.8390 | 69,651 | +0.03(+3.58%) |
May 09, 2024 | 0.7350 | 0.8500 | 0.6921 | 0.8100 | 124,846 | +0.09(+11.72%) |
May 08, 2024 | 0.9000 | 0.9000 | 0.6030 | 0.7250 | 426,854 | -0.16(-18.42%) |
May 07, 2024 | 0.8700 | 0.9700 | 0.7600 | 0.8887 | 403,995 | +0.04(+4.21%) |
May 06, 2024 | 0.8200 | 0.9100 | 0.8041 | 0.8528 | 1,262,260 | +0.11(+15.24%) |
May 03, 2024 | 0.7200 | 0.7400 | 0.7000 | 0.7400 | 13,293 | +0.00(+0.65%) |
May 02, 2024 | 0.7300 | 0.7353 | 0.6670 | 0.7352 | 12,208 | +0.01(+1.35%) |
May 01, 2024 | 0.6700 | 0.7254 | 0.6571 | 0.7254 | 60,167 | +0.03(+3.63%) |
Apr 30, 2024 | 0.6742 | 0.7253 | 0.6742 | 0.7000 | 13,802 | +0.02(+2.94%) |
Apr 29, 2024 | 0.6200 | 0.6900 | 0.6200 | 0.6800 | 19,963 | +0.04(+6.27%) |
Apr 26, 2024 | 0.6394 | 0.6464 | 0.6200 | 0.6399 | 23,560 | -0.02(-2.90%) |
Apr 25, 2024 | 0.6700 | 0.6800 | 0.6325 | 0.6590 | 11,541 | -0.01(-1.64%) |
Apr 24, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6700 | 3,424 | +0.00(+0.00%) |
Apr 23, 2024 | 0.6440 | 0.6799 | 0.6440 | 0.6700 | 7,157 | +0.01(+1.53%) |
Apr 22, 2024 | 0.6650 | 0.6650 | 0.6219 | 0.6599 | 9,538 | -0.02(-2.96%) |
Apr 19, 2024 | 0.7000 | 0.7399 | 0.6570 | 0.6800 | 15,577 | -0.02(-2.86%) |
Apr 18, 2024 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 29,723 | +0.11(+18.64%) |
Apr 17, 2024 | 0.6935 | 0.6949 | 0.5790 | 0.5900 | 48,946 | -0.07(-10.70%) |
Apr 16, 2024 | 0.7000 | 0.7400 | 0.6602 | 0.6607 | 38,055 | -0.07(-9.49%) |
Apr 15, 2024 | 0.7510 | 0.7697 | 0.7200 | 0.7300 | 50,262 | -0.04(-5.17%) |
Apr 12, 2024 | 0.7500 | 0.7900 | 0.7500 | 0.7698 | 11,602 | +0.01(+1.29%) |
Apr 11, 2024 | 0.7900 | 0.7900 | 0.7550 | 0.7600 | 37,753 | -0.03(-3.80%) |
Apr 10, 2024 | 0.7900 | 0.8000 | 0.7750 | 0.7900 | 13,545 | +0.00(+0.00%) |
Apr 09, 2024 | 0.7900 | 0.8000 | 0.7800 | 0.7900 | 15,688 | -0.00(-0.08%) |
Apr 08, 2024 | 0.8000 | 0.7999 | 0.7750 | 0.7906 | 73,527 | -0.01(-1.18%) |
Apr 05, 2024 | 0.7695 | 0.8000 | 0.7695 | 0.8000 | 35,690 | +0.02(+2.56%) |
Apr 04, 2024 | 0.7900 | 0.8000 | 0.7603 | 0.7800 | 43,417 | -0.03(-3.35%) |
Apr 03, 2024 | 0.7800 | 0.8070 | 0.7476 | 0.8070 | 56,917 | +0.05(+5.91%) |
Apr 02, 2024 | 0.7680 | 0.7700 | 0.7400 | 0.7620 | 16,400 | -0.01(-1.19%) |
Apr 01, 2024 | 0.7800 | 0.7912 | 0.7601 | 0.7712 | 34,158 | -0.01(-1.00%) |
Mar 28, 2024 | 0.7700 | 0.7800 | 0.7501 | 0.7790 | 28,961 | +0.01(+1.17%) |
Mar 27, 2024 | 0.7433 | 0.7800 | 0.7000 | 0.7700 | 48,121 | +0.02(+2.80%) |
Mar 26, 2024 | 0.7300 | 0.7669 | 0.6980 | 0.7490 | 44,367 | +0.02(+3.03%) |
Mar 25, 2024 | 0.7500 | 0.7999 | 0.7013 | 0.7270 | 294,963 | -0.04(-5.60%) |
Mar 22, 2024 | 0.7701 | 0.7889 | 0.7510 | 0.7701 | 27,537 | -0.02(-2.38%) |
Mar 21, 2024 | 0.7769 | 0.8196 | 0.7603 | 0.7889 | 34,183 | -0.00(-0.01%) |
Mar 20, 2024 | 0.7540 | 0.8100 | 0.7540 | 0.7890 | 79,554 | +0.03(+3.41%) |
Mar 19, 2024 | 0.7901 | 0.8141 | 0.7630 | 0.7630 | 120,379 | -0.03(-4.09%) |
Mar 18, 2024 | 0.7800 | 0.8140 | 0.7700 | 0.7955 | 35,119 | -0.00(-0.48%) |
Mar 15, 2024 | 0.7756 | 0.8298 | 0.7756 | 0.7993 | 12,390 | -0.03(-3.58%) |
Mar 14, 2024 | 0.8200 | 0.8323 | 0.7700 | 0.8290 | 61,382 | +0.01(+0.61%) |
Mar 13, 2024 | 0.8700 | 0.8800 | 0.8105 | 0.8240 | 132,868 | -0.04(-4.19%) |
Mar 12, 2024 | 0.8610 | 0.8769 | 0.8100 | 0.8600 | 204,602 | +0.04(+4.26%) |
Mar 11, 2024 | 0.8000 | 0.8250 | 0.7701 | 0.8249 | 211,650 | +0.05(+6.44%) |
Mar 08, 2024 | 0.7512 | 0.7990 | 0.7512 | 0.7750 | 98,055 | -0.03(-3.13%) |
Mar 07, 2024 | 0.7131 | 0.8200 | 0.7130 | 0.8000 | 299,368 | +0.09(+12.63%) |
Mar 06, 2024 | 0.6389 | 0.7300 | 0.6350 | 0.7103 | 310,290 | +0.06(+9.78%) |
Mar 05, 2024 | 0.6388 | 0.6520 | 0.6203 | 0.6470 | 34,173 | -0.01(-1.30%) |
Mar 04, 2024 | 0.6700 | 0.6698 | 0.6220 | 0.6555 | 42,784 | -0.00(-0.68%) |
Mar 01, 2024 | 0.6655 | 0.6698 | 0.6300 | 0.6600 | 62,422 | -0.03(-3.65%) |
Feb 29, 2024 | 0.6500 | 0.6888 | 0.6500 | 0.6850 | 37,317 | +0.01(+1.18%) |
Feb 28, 2024 | 0.6486 | 0.6800 | 0.6410 | 0.6770 | 37,480 | -0.00(-0.10%) |
Feb 27, 2024 | 0.6610 | 0.6777 | 0.6440 | 0.6777 | 113,938 | +0.01(+1.15%) |
Feb 26, 2024 | 0.7049 | 0.7200 | 0.6461 | 0.6700 | 105,558 | -0.05(-7.59%) |
Feb 23, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.7250 | 105,754 | -0.03(-3.33%) |
Feb 22, 2024 | 0.6200 | 0.7500 | 0.6152 | 0.7500 | 468,906 | +0.07(+10.95%) |
Feb 21, 2024 | 0.5930 | 0.7000 | 0.5800 | 0.6760 | 557,878 | +0.01(+0.90%) |
Feb 20, 2024 | 0.6700 | 0.7122 | 0.5510 | 0.6700 | 8,939,294 | +0.04(+6.37%) |
Feb 16, 2024 | 0.5875 | 0.6299 | 0.5875 | 0.6299 | 25,691 | +0.02(+3.26%) |
Feb 15, 2024 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | 17,371 | +0.01(+1.67%) |
Feb 14, 2024 | 0.5970 | 0.6000 | 0.5702 | 0.6000 | 40,098 | -0.01(-0.83%) |
Feb 13, 2024 | 0.6100 | 0.6050 | 0.5906 | 0.6050 | 50,085 | +0.01(+0.83%) |
Feb 12, 2024 | 0.6150 | 0.6180 | 0.5800 | 0.6000 | 42,893 | +0.00(+0.00%) |
Feb 09, 2024 | 0.6118 | 0.6118 | 0.5834 | 0.6000 | 15,171 | +0.00(+0.00%) |
Feb 08, 2024 | 0.6165 | 0.6165 | 0.5780 | 0.6000 | 11,038 | +0.01(+1.69%) |
Feb 07, 2024 | 0.6074 | 0.6189 | 0.5872 | 0.5900 | 22,067 | -0.03(-4.84%) |
Feb 06, 2024 | 0.6100 | 0.6330 | 0.6000 | 0.6200 | 44,552 | +0.01(+2.07%) |
Feb 05, 2024 | 0.5700 | 0.6074 | 0.5500 | 0.6074 | 137,542 | +0.04(+6.56%) |
Feb 02, 2024 | 0.5639 | 0.5810 | 0.5500 | 0.5700 | 30,659 | +0.00(+0.11%) |
Feb 01, 2024 | 0.5600 | 0.5749 | 0.5300 | 0.5694 | 29,093 | -0.01(-1.32%) |
Jan 31, 2024 | 0.5818 | 0.5818 | 0.5553 | 0.5770 | 48,194 | -0.00(-0.52%) |
Jan 30, 2024 | 0.5700 | 0.6000 | 0.5600 | 0.5800 | 164,066 | +0.04(+7.41%) |
Jan 29, 2024 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 53,387 | +0.04(+8.00%) |
Jan 26, 2024 | 0.4960 | 0.5100 | 0.4910 | 0.5000 | 62,405 | -0.00(-0.42%) |
Jan 25, 2024 | 0.5179 | 0.5179 | 0.4600 | 0.5021 | 41,166 | +0.00(+0.42%) |
Jan 24, 2024 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 83,775 | +0.00(+0.00%) |
Jan 23, 2024 | 0.5010 | 0.5098 | 0.4901 | 0.5000 | 54,764 | -0.01(-2.86%) |
Jan 22, 2024 | 0.5187 | 0.5300 | 0.5095 | 0.5147 | 51,885 | -0.01(-1.79%) |
Jan 19, 2024 | 0.5400 | 0.5400 | 0.5134 | 0.5241 | 19,027 | -0.01(-2.22%) |
Jan 18, 2024 | 0.5420 | 0.5420 | 0.5100 | 0.5360 | 26,058 | -0.00(-0.74%) |
Jan 17, 2024 | 0.5200 | 0.5449 | 0.5200 | 0.5400 | 37,767 | -0.01(-1.10%) |
Jan 16, 2024 | 0.5560 | 0.5580 | 0.5115 | 0.5460 | 150,391 | -0.01(-2.33%) |
Jan 12, 2024 | 0.5600 | 0.5600 | 0.5460 | 0.5590 | 45,922 | -0.00(-0.14%) |
Jan 11, 2024 | 0.5496 | 0.5699 | 0.5460 | 0.5598 | 115,288 | +0.01(+2.72%) |
Jan 10, 2024 | 0.5300 | 0.5450 | 0.5200 | 0.5450 | 89,430 | +0.02(+2.83%) |
Jan 09, 2024 | 0.5400 | 0.5400 | 0.5100 | 0.5300 | 28,674 | +0.00(+0.26%) |
Jan 08, 2024 | 0.5300 | 0.5500 | 0.5000 | 0.5286 | 86,683 | +0.01(+1.87%) |
Jan 05, 2024 | 0.5270 | 0.5270 | 0.5006 | 0.5189 | 73,544 | -0.01(-2.09%) |
Jan 04, 2024 | 0.5180 | 0.5499 | 0.5070 | 0.5300 | 86,056 | -0.00(-0.88%) |
Jan 03, 2024 | 0.5800 | 0.5800 | 0.5317 | 0.5347 | 159,372 | -0.00(-0.58%) |
Jan 02, 2024 | 0.5100 | 0.5400 | 0.5100 | 0.5378 | 171,957 | +0.03(+5.45%) |
Dec 29, 2023 | 0.5396 | 0.5396 | 0.5000 | 0.5100 | 103,200 | -0.02(-3.77%) |
Dec 28, 2023 | 0.5400 | 0.5400 | 0.4990 | 0.5300 | 132,173 | +0.00(+0.02%) |
Dec 27, 2023 | 0.5000 | 0.5300 | 0.4800 | 0.5299 | 130,976 | +0.02(+3.90%) |
Dec 26, 2023 | 0.4500 | 0.5200 | 0.4500 | 0.5100 | 122,995 | +0.03(+7.26%) |
Dec 22, 2023 | 0.5000 | 0.5100 | 0.4755 | 0.4755 | 113,273 | -0.01(-2.96%) |
Dec 21, 2023 | 0.5100 | 0.5100 | 0.4610 | 0.4900 | 96,965 | -0.02(-3.73%) |
Dec 20, 2023 | 0.5398 | 0.5399 | 0.4900 | 0.5090 | 218,980 | -0.04(-7.39%) |
Dec 19, 2023 | 0.5600 | 0.7212 | 0.4900 | 0.5496 | 1,489,331 | +0.04(+7.76%) |
Dec 18, 2023 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 46,412 | +0.01(+0.99%) |
Dec 15, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5050 | 81,356 | +0.01(+1.20%) |
Dec 14, 2023 | 0.4600 | 0.5100 | 0.4501 | 0.4990 | 108,988 | +0.04(+8.48%) |
Dec 13, 2023 | 0.4600 | 0.4600 | 0.4200 | 0.4600 | 138,750 | +0.01(+2.22%) |
Dec 12, 2023 | 0.4500 | 0.4599 | 0.4200 | 0.4500 | 132,783 | -0.02(-4.26%) |
Dec 11, 2023 | 0.4828 | 0.4900 | 0.4418 | 0.4700 | 87,270 | -0.02(-4.08%) |
Dec 08, 2023 | 0.4600 | 0.4960 | 0.4400 | 0.4900 | 236,074 | +0.01(+2.06%) |
Dec 07, 2023 | 0.4820 | 0.5000 | 0.4703 | 0.4801 | 73,089 | -0.00(-0.97%) |
Dec 06, 2023 | 0.4700 | 0.5000 | 0.4658 | 0.4848 | 152,149 | -0.01(-1.86%) |
Dec 05, 2023 | 0.5050 | 0.5100 | 0.4600 | 0.4940 | 149,287 | -0.03(-5.00%) |
Dec 04, 2023 | 0.5300 | 0.5300 | 0.5011 | 0.5200 | 143,097 | -0.01(-1.89%) |