Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.8501 | 0.8971 | 0.8000 | 0.8523 | 50,350 | +0.00(+0.25%) |
May 16, 2024 | 0.8000 | 0.8663 | 0.8000 | 0.8502 | 69,472 | +0.05(+6.27%) |
May 15, 2024 | 0.7601 | 0.8000 | 0.7600 | 0.8000 | 33,349 | +0.02(+2.56%) |
May 14, 2024 | 0.7503 | 0.7838 | 0.7400 | 0.7800 | 54,161 | +0.04(+5.41%) |
May 13, 2024 | 0.7200 | 0.7700 | 0.6800 | 0.7400 | 158,987 | +0.04(+5.71%) |
May 10, 2024 | 0.6800 | 0.7102 | 0.6800 | 0.7000 | 11,642 | -0.01(-1.60%) |
May 09, 2024 | 0.6700 | 0.7279 | 0.6700 | 0.7114 | 26,143 | -0.01(-1.88%) |
May 08, 2024 | 0.7000 | 0.7400 | 0.6800 | 0.7250 | 50,550 | +0.05(+7.84%) |
May 07, 2024 | 0.6601 | 0.7000 | 0.6000 | 0.6723 | 44,879 | +0.04(+5.76%) |
May 06, 2024 | 0.6414 | 0.6898 | 0.5080 | 0.6357 | 68,270 | -0.03(-5.12%) |
May 03, 2024 | 0.7001 | 0.7070 | 0.6249 | 0.6700 | 80,931 | -0.07(-9.99%) |
May 02, 2024 | 0.6500 | 0.7547 | 0.6500 | 0.7444 | 72,541 | +0.08(+12.14%) |
May 01, 2024 | 0.6499 | 0.6638 | 0.6449 | 0.6638 | 10,900 | +0.04(+6.77%) |
Apr 30, 2024 | 0.6490 | 0.6899 | 0.6150 | 0.6217 | 59,062 | +0.00(+0.26%) |
Apr 29, 2024 | 0.5950 | 0.6500 | 0.5950 | 0.6201 | 24,328 | +0.01(+0.83%) |
Apr 26, 2024 | 0.5801 | 0.6250 | 0.5801 | 0.6150 | 20,693 | +0.00(+0.00%) |
Apr 25, 2024 | 0.5600 | 0.6250 | 0.4298 | 0.6150 | 142,984 | -0.02(-3.53%) |
Apr 24, 2024 | 0.6201 | 0.6588 | 0.6100 | 0.6375 | 43,547 | +0.01(+1.19%) |
Apr 23, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 31,479 | +0.01(+0.80%) |
Apr 22, 2024 | 0.6300 | 0.6300 | 0.5887 | 0.6250 | 15,799 | +0.02(+2.46%) |
Apr 19, 2024 | 0.5825 | 0.6320 | 0.5825 | 0.6100 | 37,696 | -0.02(-3.47%) |
Apr 18, 2024 | 0.5950 | 0.6401 | 0.5950 | 0.6319 | 7,483 | +0.02(+3.59%) |
Apr 17, 2024 | 0.6000 | 0.6200 | 0.5950 | 0.6100 | 43,049 | +0.02(+3.39%) |
Apr 16, 2024 | 0.5900 | 0.6000 | 0.5850 | 0.5900 | 17,652 | +0.00(+0.00%) |
Apr 15, 2024 | 0.6300 | 0.6596 | 0.5850 | 0.5900 | 32,850 | -0.01(-1.68%) |
Apr 12, 2024 | 0.6000 | 0.6493 | 0.5950 | 0.6001 | 11,074 | +0.00(+0.02%) |
Apr 11, 2024 | 0.6000 | 0.6050 | 0.5800 | 0.6000 | 50,895 | +0.00(+0.00%) |
Apr 10, 2024 | 0.5710 | 0.6050 | 0.5700 | 0.6000 | 20,509 | +0.01(+1.90%) |
Apr 09, 2024 | 0.6211 | 0.6300 | 0.5700 | 0.5888 | 138,163 | -0.03(-5.03%) |
Apr 08, 2024 | 0.6210 | 0.6210 | 0.6000 | 0.6200 | 30,743 | +0.02(+3.33%) |
Apr 05, 2024 | 0.5702 | 0.6050 | 0.5700 | 0.6000 | 55,491 | +0.03(+5.24%) |
Apr 04, 2024 | 0.6006 | 0.6464 | 0.5700 | 0.5701 | 43,603 | -0.05(-8.78%) |
Apr 03, 2024 | 0.6250 | 0.6299 | 0.5900 | 0.6250 | 73,587 | +0.00(+0.00%) |
Apr 02, 2024 | 0.6301 | 0.6899 | 0.6152 | 0.6250 | 25,572 | -0.01(-0.79%) |
Apr 01, 2024 | 0.5800 | 0.6600 | 0.5798 | 0.6300 | 21,810 | +0.04(+7.60%) |
Mar 28, 2024 | 0.5910 | 0.6192 | 0.5800 | 0.5855 | 50,959 | +0.01(+0.95%) |
Mar 27, 2024 | 0.6524 | 0.6524 | 0.5500 | 0.5800 | 70,160 | -0.06(-10.01%) |
Mar 26, 2024 | 0.6100 | 0.6990 | 0.6100 | 0.6445 | 26,537 | +0.03(+5.62%) |
Mar 25, 2024 | 0.6320 | 0.7190 | 0.6000 | 0.6102 | 98,994 | -0.02(-3.43%) |
Mar 22, 2024 | 0.7000 | 0.7351 | 0.5500 | 0.6319 | 40,189 | -0.09(-12.24%) |
Mar 21, 2024 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | 27,059 | -0.03(-4.38%) |
Mar 20, 2024 | 0.8135 | 0.8135 | 0.7450 | 0.7530 | 60,231 | +0.01(+1.74%) |
Mar 19, 2024 | 0.7501 | 0.7749 | 0.7000 | 0.7401 | 47,484 | -0.00(-0.66%) |
Mar 18, 2024 | 0.7690 | 0.7850 | 0.7400 | 0.7450 | 12,745 | -0.01(-0.67%) |
Mar 15, 2024 | 0.6990 | 0.7600 | 0.6990 | 0.7500 | 15,462 | +0.09(+12.97%) |
Mar 14, 2024 | 0.7310 | 0.7500 | 0.6623 | 0.6639 | 45,218 | -0.08(-10.28%) |
Mar 13, 2024 | 0.7400 | 0.7700 | 0.7400 | 0.7400 | 22,368 | +0.00(+0.00%) |
Mar 12, 2024 | 0.6868 | 0.8000 | 0.6868 | 0.7400 | 90,958 | +0.09(+13.38%) |
Mar 11, 2024 | 0.6599 | 0.7450 | 0.6400 | 0.6527 | 27,669 | -0.00(-0.50%) |
Mar 08, 2024 | 0.6500 | 0.6562 | 0.6045 | 0.6560 | 12,336 | +0.00(+0.37%) |
Mar 07, 2024 | 0.5800 | 0.6999 | 0.5838 | 0.6536 | 20,238 | +0.08(+14.49%) |
Mar 06, 2024 | 0.6300 | 0.6300 | 0.5300 | 0.5709 | 111,089 | -0.06(-9.38%) |
Mar 05, 2024 | 0.6400 | 0.6449 | 0.6300 | 0.6300 | 12,727 | -0.02(-3.79%) |
Mar 04, 2024 | 0.6906 | 0.6906 | 0.6548 | 0.6548 | 8,300 | -0.04(-6.31%) |
Mar 01, 2024 | 0.6350 | 0.6993 | 0.6350 | 0.6989 | 11,628 | +0.06(+8.66%) |
Feb 29, 2024 | 0.6849 | 0.6899 | 0.6432 | 0.6432 | 17,924 | -0.03(-5.05%) |
Feb 28, 2024 | 0.7022 | 0.7332 | 0.6729 | 0.6774 | 12,595 | -0.02(-3.53%) |
Feb 27, 2024 | 0.6999 | 0.7025 | 0.6800 | 0.7022 | 17,011 | -0.00(-0.04%) |
Feb 26, 2024 | 0.6955 | 0.7124 | 0.6951 | 0.7025 | 3,499 | -0.03(-3.90%) |
Feb 23, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7310 | 6,600 | +0.00(+0.05%) |
Feb 22, 2024 | 0.7100 | 0.7349 | 0.7100 | 0.7306 | 21,329 | +0.00(+0.08%) |
Feb 21, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | 14,155 | +0.03(+3.84%) |
Feb 20, 2024 | 0.7000 | 0.7401 | 0.6955 | 0.7030 | 67,490 | -0.05(-6.25%) |
Feb 16, 2024 | 0.7300 | 0.7499 | 0.7102 | 0.7499 | 10,959 | +0.02(+2.52%) |
Feb 15, 2024 | 0.7000 | 0.7315 | 0.7000 | 0.7315 | 22,074 | -0.03(-3.75%) |
Feb 14, 2024 | 0.8190 | 0.8994 | 0.7021 | 0.7600 | 21,033 | -0.02(-2.56%) |
Feb 13, 2024 | 0.7204 | 0.8375 | 0.7204 | 0.7800 | 15,998 | +0.05(+6.83%) |
Feb 12, 2024 | 0.6900 | 0.7392 | 0.6900 | 0.7301 | 11,246 | +0.08(+12.27%) |
Feb 09, 2024 | 0.6898 | 0.6900 | 0.6503 | 0.6503 | 15,512 | -0.01(-2.14%) |
Feb 08, 2024 | 0.6640 | 0.6700 | 0.6274 | 0.6645 | 8,912 | +0.00(+0.68%) |
Feb 07, 2024 | 0.6110 | 0.6985 | 0.6110 | 0.6600 | 26,263 | +0.05(+8.00%) |
Feb 06, 2024 | 0.6312 | 0.6400 | 0.6000 | 0.6111 | 42,836 | +0.01(+2.48%) |
Feb 05, 2024 | 0.6000 | 0.6101 | 0.5900 | 0.5963 | 29,765 | -0.04(-6.61%) |
Feb 02, 2024 | 0.6201 | 0.6648 | 0.6201 | 0.6385 | 8,596 | +0.04(+6.42%) |
Feb 01, 2024 | 0.6499 | 0.6500 | 0.5992 | 0.6000 | 41,966 | -0.06(-8.95%) |
Jan 31, 2024 | 0.6000 | 0.6590 | 0.5800 | 0.6590 | 55,541 | +0.02(+2.97%) |
Jan 30, 2024 | 0.6600 | 0.6975 | 0.6000 | 0.6400 | 101,472 | -0.02(-3.10%) |
Jan 29, 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6605 | 8,697 | -0.03(-4.63%) |
Jan 26, 2024 | 0.6999 | 0.7000 | 0.6775 | 0.6926 | 5,901 | -0.03(-3.81%) |
Jan 25, 2024 | 0.7305 | 0.7499 | 0.6888 | 0.7200 | 14,266 | +0.02(+2.71%) |
Jan 24, 2024 | 0.7598 | 0.7598 | 0.6900 | 0.7010 | 21,149 | +0.01(+1.59%) |
Jan 23, 2024 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | 18,893 | +0.03(+5.34%) |
Jan 22, 2024 | 0.6900 | 0.7010 | 0.6550 | 0.6550 | 27,220 | -0.05(-6.44%) |
Jan 19, 2024 | 0.6900 | 0.7049 | 0.6800 | 0.7001 | 19,787 | -0.02(-2.76%) |
Jan 18, 2024 | 0.7000 | 0.7200 | 0.6900 | 0.7200 | 62,562 | -0.04(-5.26%) |
Jan 17, 2024 | 0.7518 | 0.7600 | 0.6749 | 0.7600 | 16,750 | +0.01(+0.86%) |
Jan 16, 2024 | 0.7918 | 0.7932 | 0.7534 | 0.7535 | 41,272 | -0.06(-6.98%) |
Jan 12, 2024 | 0.8199 | 0.8200 | 0.7910 | 0.8100 | 12,323 | -0.04(-4.53%) |
Jan 11, 2024 | 0.8322 | 0.8610 | 0.8322 | 0.8484 | 4,211 | +0.05(+6.05%) |
Jan 10, 2024 | 0.8210 | 0.8355 | 0.8000 | 0.8000 | 66,540 | -0.04(-4.76%) |
Jan 09, 2024 | 0.8355 | 0.8400 | 0.8301 | 0.8400 | 1,039 | -0.01(-1.18%) |
Jan 08, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8500 | 6,360 | +0.05(+5.79%) |
Jan 05, 2024 | 0.8499 | 0.8500 | 0.8000 | 0.8035 | 24,186 | +0.00(+0.42%) |
Jan 04, 2024 | 0.8100 | 0.8300 | 0.7900 | 0.8001 | 31,522 | -0.01(-1.71%) |
Jan 03, 2024 | 0.8350 | 0.8500 | 0.8100 | 0.8140 | 22,995 | -0.09(-9.56%) |
Jan 02, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,240 | +0.00(+0.00%) |
Dec 29, 2023 | 0.8929 | 0.9647 | 0.8852 | 0.9000 | 13,463 | +0.02(+2.27%) |
Dec 28, 2023 | 0.8800 | 0.9799 | 0.8751 | 0.8800 | 20,014 | +0.00(+0.56%) |
Dec 27, 2023 | 0.8790 | 0.8883 | 0.8500 | 0.8751 | 13,238 | +0.03(+2.95%) |
Dec 26, 2023 | 0.8601 | 0.8700 | 0.8473 | 0.8500 | 14,456 | -0.01(-1.20%) |
Dec 22, 2023 | 0.8228 | 0.8700 | 0.8053 | 0.8603 | 29,869 | -0.02(-2.24%) |
Dec 21, 2023 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 13,577 | +0.01(+1.14%) |
Dec 20, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8701 | 26,635 | -0.01(-1.13%) |
Dec 19, 2023 | 0.8700 | 0.8800 | 0.8525 | 0.8800 | 13,613 | +0.01(+1.21%) |
Dec 18, 2023 | 0.8800 | 0.8800 | 0.8650 | 0.8695 | 6,492 | +0.02(+2.29%) |
Dec 15, 2023 | 0.8504 | 0.8505 | 0.8500 | 0.8500 | 8,960 | -0.00(-0.05%) |
Dec 14, 2023 | 0.8300 | 0.8645 | 0.8300 | 0.8504 | 55,580 | -0.01(-1.31%) |
Dec 13, 2023 | 0.8601 | 0.8649 | 0.8601 | 0.8617 | 945 | -0.00(-0.17%) |
Dec 12, 2023 | 0.8600 | 0.8632 | 0.8600 | 0.8632 | 2,064 | +0.00(+0.36%) |
Dec 11, 2023 | 0.8600 | 0.8764 | 0.8600 | 0.8601 | 2,745 | -0.01(-1.14%) |
Dec 08, 2023 | 0.9000 | 0.9000 | 0.8650 | 0.8700 | 19,159 | -0.03(-3.34%) |
Dec 07, 2023 | 0.8600 | 0.9300 | 0.8600 | 0.9001 | 8,473 | +0.03(+3.10%) |
Dec 06, 2023 | 0.8701 | 0.9250 | 0.8684 | 0.8730 | 11,491 | +0.00(+0.33%) |
Dec 05, 2023 | 0.8970 | 0.9200 | 0.8700 | 0.8701 | 15,293 | -0.06(-6.47%) |
Dec 04, 2023 | 0.9200 | 0.9500 | 0.9200 | 0.9303 | 7,911 | +0.03(+3.39%) |