Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.5493 | 0.5549 | 0.5350 | 0.5401 | 94,724 | +0.00(+0.02%) |
May 21, 2024 | 0.5200 | 0.5515 | 0.5174 | 0.5400 | 117,316 | +0.02(+3.85%) |
May 20, 2024 | 0.5627 | 0.5627 | 0.4794 | 0.5200 | 37,484 | -0.01(-1.83%) |
May 17, 2024 | 0.5100 | 0.5297 | 0.5100 | 0.5297 | 51,786 | +0.01(+2.67%) |
May 16, 2024 | 0.5169 | 0.5172 | 0.5121 | 0.5159 | 46,375 | -0.00(-0.79%) |
May 15, 2024 | 0.5264 | 0.5264 | 0.5088 | 0.5200 | 90,183 | +0.01(+1.33%) |
May 14, 2024 | 0.4897 | 0.5300 | 0.4897 | 0.5132 | 41,482 | +0.00(+0.83%) |
May 13, 2024 | 0.4600 | 0.5136 | 0.4600 | 0.5090 | 62,658 | +0.02(+3.88%) |
May 10, 2024 | 0.4800 | 0.4900 | 0.4509 | 0.4900 | 76,168 | +0.01(+1.03%) |
May 09, 2024 | 0.4769 | 0.4950 | 0.4574 | 0.4850 | 72,440 | -0.00(-0.10%) |
May 08, 2024 | 0.5100 | 0.5100 | 0.4855 | 0.4855 | 37,091 | -0.02(-4.80%) |
May 07, 2024 | 0.5125 | 0.5191 | 0.5029 | 0.5100 | 127,462 | +0.00(+0.39%) |
May 06, 2024 | 0.5205 | 0.5205 | 0.5057 | 0.5080 | 25,712 | -0.00(-0.24%) |
May 03, 2024 | 0.5634 | 0.5634 | 0.4915 | 0.5092 | 87,665 | -0.03(-5.70%) |
May 02, 2024 | 0.5300 | 0.5572 | 0.5300 | 0.5400 | 142,876 | -0.00(-0.15%) |
May 01, 2024 | 0.5375 | 0.5408 | 0.5325 | 0.5408 | 77,797 | +0.00(+0.15%) |
Apr 30, 2024 | 0.5555 | 0.5555 | 0.5346 | 0.5400 | 56,051 | +0.01(+1.20%) |
Apr 29, 2024 | 0.5480 | 0.5500 | 0.5336 | 0.5336 | 41,246 | -0.01(-1.71%) |
Apr 26, 2024 | 0.5611 | 0.5611 | 0.5416 | 0.5429 | 24,558 | -0.00(-0.11%) |
Apr 25, 2024 | 0.5349 | 0.5435 | 0.5101 | 0.5435 | 23,419 | +0.02(+3.70%) |
Apr 24, 2024 | 0.5172 | 0.5440 | 0.5100 | 0.5241 | 72,250 | +0.01(+2.76%) |
Apr 23, 2024 | 0.4720 | 0.5104 | 0.4592 | 0.5100 | 104,377 | +0.06(+12.73%) |
Apr 22, 2024 | 0.4716 | 0.4716 | 0.4501 | 0.4524 | 62,495 | -0.02(-3.79%) |
Apr 19, 2024 | 0.4600 | 0.5000 | 0.4490 | 0.4702 | 41,239 | +0.00(+0.60%) |
Apr 18, 2024 | 0.4650 | 0.4822 | 0.4472 | 0.4674 | 120,061 | -0.01(-1.91%) |
Apr 17, 2024 | 0.5000 | 0.5193 | 0.4737 | 0.4765 | 141,082 | -0.02(-3.93%) |
Apr 16, 2024 | 0.4907 | 0.5146 | 0.4750 | 0.4960 | 125,085 | +0.01(+2.31%) |
Apr 15, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4848 | 115,665 | -0.04(-6.77%) |
Apr 12, 2024 | 0.5584 | 0.5609 | 0.5200 | 0.5200 | 181,078 | -0.05(-9.57%) |
Apr 11, 2024 | 0.5800 | 0.5882 | 0.5590 | 0.5750 | 79,992 | -0.02(-2.89%) |
Apr 10, 2024 | 0.6750 | 0.6750 | 0.5800 | 0.5921 | 86,038 | -0.03(-4.27%) |
Apr 09, 2024 | 0.6410 | 0.6836 | 0.6100 | 0.6185 | 121,801 | -0.03(-4.11%) |
Apr 08, 2024 | 0.6344 | 0.6520 | 0.6264 | 0.6450 | 78,114 | +0.04(+5.95%) |
Apr 05, 2024 | 0.6020 | 0.6261 | 0.5937 | 0.6088 | 42,757 | +0.00(+0.59%) |
Apr 04, 2024 | 0.6570 | 0.6570 | 0.6000 | 0.6052 | 140,087 | -0.04(-6.62%) |
Apr 03, 2024 | 0.5900 | 0.6500 | 0.5880 | 0.6481 | 106,977 | +0.04(+6.40%) |
Apr 02, 2024 | 0.6000 | 0.6206 | 0.5800 | 0.6091 | 148,523 | -0.04(-5.52%) |
Apr 01, 2024 | 0.7270 | 0.7270 | 0.6340 | 0.6447 | 261,442 | -0.05(-6.94%) |
Mar 28, 2024 | 0.5900 | 0.6928 | 0.5852 | 0.6928 | 228,826 | +0.11(+19.43%) |
Mar 27, 2024 | 0.5552 | 0.6100 | 0.5504 | 0.5801 | 169,583 | +0.02(+3.83%) |
Mar 26, 2024 | 0.5500 | 0.5634 | 0.5500 | 0.5587 | 249,609 | +0.01(+1.31%) |
Mar 25, 2024 | 0.5200 | 0.5515 | 0.5200 | 0.5515 | 159,583 | +0.02(+3.43%) |
Mar 22, 2024 | 0.5400 | 0.5561 | 0.5200 | 0.5332 | 131,820 | -0.01(-2.34%) |
Mar 21, 2024 | 0.5400 | 0.5670 | 0.5400 | 0.5460 | 69,515 | +0.01(+1.11%) |
Mar 20, 2024 | 0.5150 | 0.5400 | 0.5100 | 0.5400 | 133,100 | +0.02(+3.77%) |
Mar 19, 2024 | 0.5500 | 0.5650 | 0.5204 | 0.5204 | 321,942 | -0.03(-5.98%) |
Mar 18, 2024 | 0.5659 | 0.5700 | 0.5514 | 0.5535 | 97,999 | -0.01(-1.74%) |
Mar 15, 2024 | 0.5800 | 0.6000 | 0.5430 | 0.5633 | 291,402 | -0.01(-1.18%) |
Mar 14, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 108,180 | -0.03(-4.81%) |
Mar 13, 2024 | 0.5900 | 0.6000 | 0.5838 | 0.5988 | 41,993 | +0.00(+0.49%) |
Mar 12, 2024 | 0.5810 | 0.6000 | 0.5810 | 0.5959 | 23,685 | +0.00(+0.40%) |
Mar 11, 2024 | 0.5850 | 0.6000 | 0.5671 | 0.5935 | 150,374 | -0.00(-0.47%) |
Mar 08, 2024 | 0.6130 | 0.6130 | 0.5921 | 0.5963 | 89,374 | -0.02(-3.20%) |
Mar 07, 2024 | 0.6057 | 0.6163 | 0.6000 | 0.6160 | 67,151 | +0.00(+0.16%) |
Mar 06, 2024 | 0.5950 | 0.6150 | 0.5900 | 0.6150 | 63,146 | +0.03(+4.24%) |
Mar 05, 2024 | 0.5482 | 0.5900 | 0.5482 | 0.5900 | 147,240 | -0.01(-1.67%) |
Mar 04, 2024 | 0.6151 | 0.6300 | 0.5896 | 0.6000 | 126,491 | -0.03(-4.00%) |
Mar 01, 2024 | 0.6021 | 0.6302 | 0.6000 | 0.6250 | 87,771 | +0.02(+2.58%) |
Feb 29, 2024 | 0.6410 | 0.6410 | 0.5744 | 0.6093 | 160,077 | +0.02(+4.15%) |
Feb 28, 2024 | 0.5750 | 0.6000 | 0.5749 | 0.5850 | 45,565 | +0.01(+1.74%) |
Feb 27, 2024 | 0.5750 | 0.5835 | 0.5694 | 0.5750 | 86,827 | +0.00(+0.00%) |
Feb 26, 2024 | 0.5992 | 0.6041 | 0.5663 | 0.5750 | 215,090 | -0.02(-2.74%) |
Feb 23, 2024 | 0.5801 | 0.6249 | 0.5801 | 0.5912 | 210,219 | -0.04(-6.72%) |
Feb 22, 2024 | 0.6375 | 0.6400 | 0.6149 | 0.6338 | 145,705 | +0.01(+1.80%) |
Feb 21, 2024 | 0.6471 | 0.6600 | 0.6050 | 0.6226 | 83,654 | -0.03(-4.55%) |
Feb 20, 2024 | 0.6500 | 0.6780 | 0.6440 | 0.6523 | 79,881 | -0.02(-2.64%) |
Feb 16, 2024 | 0.6400 | 0.6827 | 0.6400 | 0.6700 | 114,888 | +0.03(+4.85%) |
Feb 15, 2024 | 0.6440 | 0.6590 | 0.6290 | 0.6390 | 58,524 | -0.01(-1.30%) |
Feb 14, 2024 | 0.6222 | 0.6474 | 0.6221 | 0.6474 | 194,361 | +0.03(+4.47%) |
Feb 13, 2024 | 0.6515 | 0.6515 | 0.6094 | 0.6197 | 105,366 | -0.03(-4.69%) |
Feb 12, 2024 | 0.6647 | 0.6962 | 0.6454 | 0.6502 | 100,313 | -0.01(-1.68%) |
Feb 09, 2024 | 0.6470 | 0.6736 | 0.6390 | 0.6613 | 147,976 | +0.01(+0.90%) |
Feb 08, 2024 | 0.6051 | 0.6614 | 0.5748 | 0.6554 | 172,748 | +0.05(+7.44%) |
Feb 07, 2024 | 0.6680 | 0.6680 | 0.6000 | 0.6100 | 177,863 | -0.05(-7.77%) |
Feb 06, 2024 | 0.6626 | 0.6960 | 0.6500 | 0.6614 | 80,726 | -0.01(-1.00%) |
Feb 05, 2024 | 0.7086 | 0.7100 | 0.6380 | 0.6681 | 304,514 | -0.04(-5.78%) |
Feb 02, 2024 | 0.6800 | 0.7185 | 0.6293 | 0.7091 | 176,327 | +0.05(+7.28%) |
Feb 01, 2024 | 0.6800 | 0.6999 | 0.6300 | 0.6610 | 372,114 | -0.04(-5.72%) |
Jan 31, 2024 | 0.7605 | 0.7730 | 0.6697 | 0.7011 | 415,436 | -0.07(-8.59%) |
Jan 30, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7670 | 250,639 | -0.06(-7.10%) |
Jan 29, 2024 | 0.8600 | 0.9000 | 0.8100 | 0.8256 | 126,748 | -0.06(-6.29%) |
Jan 26, 2024 | 0.8288 | 0.8850 | 0.8203 | 0.8810 | 36,019 | +0.09(+10.82%) |
Jan 25, 2024 | 0.8100 | 0.8200 | 0.7873 | 0.7950 | 32,055 | -0.02(-1.85%) |
Jan 24, 2024 | 0.8000 | 0.8198 | 0.7846 | 0.8100 | 59,969 | +0.03(+3.85%) |
Jan 23, 2024 | 0.7783 | 0.7800 | 0.7756 | 0.7800 | 30,791 | +0.01(+1.30%) |
Jan 22, 2024 | 0.7870 | 0.7957 | 0.7650 | 0.7700 | 106,391 | -0.01(-1.28%) |
Jan 19, 2024 | 0.7366 | 0.7800 | 0.7202 | 0.7800 | 58,394 | +0.06(+7.59%) |
Jan 18, 2024 | 0.6931 | 0.7700 | 0.6900 | 0.7250 | 538,625 | -0.04(-5.23%) |
Jan 17, 2024 | 0.8210 | 0.8210 | 0.7600 | 0.7650 | 49,238 | -0.04(-4.38%) |
Jan 16, 2024 | 0.8050 | 0.8050 | 0.7398 | 0.8000 | 407,038 | -0.02(-2.77%) |
Jan 12, 2024 | 0.8500 | 0.8660 | 0.8228 | 0.8228 | 128,188 | -0.03(-3.77%) |
Jan 11, 2024 | 0.8800 | 0.8950 | 0.8100 | 0.8550 | 146,034 | -0.03(-3.53%) |
Jan 10, 2024 | 0.9169 | 0.9200 | 0.8843 | 0.8863 | 83,261 | -0.03(-3.66%) |
Jan 09, 2024 | 0.9857 | 1.010 | 0.9200 | 0.9200 | 39,031 | -0.08(-8.00%) |
Jan 08, 2024 | 0.9500 | 1.000 | 0.9500 | 1.000 | 68,339 | +0.05(+5.29%) |
Jan 05, 2024 | 0.9333 | 0.9800 | 0.9333 | 0.9498 | 16,472 | -0.01(-1.06%) |
Jan 04, 2024 | 0.9700 | 0.9715 | 0.9426 | 0.9600 | 48,245 | +0.04(+4.25%) |
Jan 03, 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9209 | 169,113 | -0.03(-3.55%) |