Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 1.010 | 1.100 | 0.9825 | 1.000 | 1,008,220 | +0.00(+0.00%) |
Jun 07, 2024 | 0.9900 | 1.020 | 0.9745 | 1.000 | 479,726 | +0.00(+0.01%) |
Jun 06, 2024 | 0.9900 | 1.040 | 0.9698 | 0.9999 | 322,064 | +0.00(+0.00%) |
Jun 05, 2024 | 1.020 | 1.040 | 0.9900 | 0.9999 | 391,112 | -0.01(-1.00%) |
Jun 04, 2024 | 1.010 | 1.035 | 0.9933 | 1.010 | 594,328 | -0.02(-1.94%) |
Jun 03, 2024 | 1.020 | 1.050 | 0.9694 | 1.030 | 1,379,750 | +0.04(+4.12%) |
May 31, 2024 | 0.9700 | 1.020 | 0.9595 | 0.9892 | 792,653 | +0.03(+3.04%) |
May 30, 2024 | 0.9600 | 0.9789 | 0.9401 | 0.9600 | 754,826 | +0.01(+0.87%) |
May 29, 2024 | 0.9600 | 1.020 | 0.9365 | 0.9517 | 522,902 | +0.01(+0.82%) |
May 28, 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9440 | 1,476,518 | +0.06(+6.27%) |
May 24, 2024 | 0.8800 | 0.9100 | 0.8600 | 0.8883 | 392,034 | +0.01(+0.95%) |
May 23, 2024 | 0.9200 | 0.9301 | 0.8707 | 0.8799 | 501,742 | -0.06(-6.23%) |
May 22, 2024 | 0.9600 | 0.9600 | 0.8940 | 0.9384 | 533,530 | -0.02(-1.60%) |
May 21, 2024 | 1.000 | 1.010 | 0.9500 | 0.9537 | 334,373 | -0.01(-0.66%) |
May 20, 2024 | 1.010 | 1.030 | 0.8900 | 0.9600 | 945,229 | -0.04(-4.00%) |
May 17, 2024 | 1.120 | 1.160 | 1.000 | 1.000 | 1,365,384 | -0.10(-9.09%) |
May 16, 2024 | 1.070 | 1.190 | 1.040 | 1.100 | 925,123 | +0.04(+3.77%) |
May 15, 2024 | 1.130 | 1.140 | 1.020 | 1.060 | 346,802 | -0.04(-3.64%) |
May 14, 2024 | 1.090 | 1.150 | 1.090 | 1.100 | 347,451 | +0.00(+0.00%) |
May 13, 2024 | 1.130 | 1.170 | 1.100 | 1.100 | 416,542 | -0.04(-3.51%) |
May 10, 2024 | 1.180 | 1.220 | 1.130 | 1.140 | 277,446 | -0.05(-4.20%) |
May 09, 2024 | 1.210 | 1.250 | 1.120 | 1.190 | 373,776 | -0.01(-0.83%) |
May 08, 2024 | 1.170 | 1.210 | 1.150 | 1.200 | 224,074 | +0.03(+2.56%) |
May 07, 2024 | 1.250 | 1.280 | 1.130 | 1.170 | 512,620 | -0.08(-6.40%) |
May 06, 2024 | 1.240 | 1.310 | 1.240 | 1.250 | 230,787 | +0.01(+0.81%) |
May 03, 2024 | 1.290 | 1.320 | 1.200 | 1.240 | 287,716 | -0.03(-2.36%) |
May 02, 2024 | 1.260 | 1.330 | 1.200 | 1.270 | 825,538 | +0.04(+3.25%) |
May 01, 2024 | 1.300 | 1.340 | 1.190 | 1.230 | 1,433,480 | -0.03(-2.77%) |
Apr 30, 2024 | 1.040 | 1.470 | 1.010 | 1.265 | 4,486,082 | +0.22(+21.05%) |
Apr 29, 2024 | 1.050 | 1.080 | 1.020 | 1.045 | 295,120 | -0.02(-1.42%) |
Apr 26, 2024 | 1.070 | 1.129 | 1.050 | 1.060 | 301,188 | -0.02(-1.85%) |
Apr 25, 2024 | 1.060 | 1.105 | 1.050 | 1.080 | 210,940 | -0.01(-0.92%) |
Apr 24, 2024 | 1.110 | 1.110 | 1.060 | 1.090 | 231,441 | +0.00(+0.00%) |
Apr 23, 2024 | 1.080 | 1.160 | 1.070 | 1.090 | 476,827 | +0.01(+0.93%) |
Apr 22, 2024 | 1.100 | 1.130 | 1.060 | 1.080 | 292,496 | -0.03(-2.70%) |
Apr 19, 2024 | 1.110 | 1.160 | 1.080 | 1.110 | 294,924 | -0.03(-2.63%) |
Apr 18, 2024 | 1.150 | 1.210 | 1.120 | 1.140 | 423,495 | -0.02(-1.72%) |
Apr 17, 2024 | 1.160 | 1.190 | 1.150 | 1.160 | 219,474 | -0.01(-0.85%) |
Apr 16, 2024 | 1.170 | 1.210 | 1.140 | 1.170 | 238,495 | -0.01(-0.85%) |
Apr 15, 2024 | 1.190 | 1.230 | 1.140 | 1.180 | 466,245 | -0.02(-1.67%) |
Apr 12, 2024 | 1.300 | 1.300 | 1.160 | 1.200 | 287,718 | -0.07(-5.51%) |
Apr 11, 2024 | 1.300 | 1.300 | 1.190 | 1.270 | 302,685 | +0.00(+0.00%) |
Apr 10, 2024 | 1.310 | 1.380 | 1.260 | 1.270 | 634,850 | -0.04(-3.05%) |
Apr 09, 2024 | 1.290 | 1.340 | 1.270 | 1.310 | 268,760 | +0.01(+0.77%) |
Apr 08, 2024 | 1.330 | 1.340 | 1.260 | 1.300 | 443,166 | +0.01(+0.39%) |
Apr 05, 2024 | 1.240 | 1.330 | 1.220 | 1.295 | 474,001 | +0.05(+4.44%) |
Apr 04, 2024 | 1.370 | 1.400 | 1.181 | 1.240 | 700,599 | -0.09(-6.77%) |
Apr 03, 2024 | 1.280 | 1.400 | 1.230 | 1.330 | 974,563 | +0.02(+1.53%) |
Apr 02, 2024 | 1.300 | 1.350 | 1.290 | 1.310 | 507,649 | -0.00(-0.38%) |
Apr 01, 2024 | 1.380 | 1.400 | 1.200 | 1.315 | 1,719,751 | -0.02(-1.13%) |
Mar 28, 2024 | 1.280 | 1.330 | 1.220 | 1.330 | 735,296 | +0.07(+5.14%) |
Mar 27, 2024 | 1.150 | 1.270 | 1.100 | 1.265 | 885,130 | +0.12(+10.96%) |
Mar 26, 2024 | 1.100 | 1.245 | 1.100 | 1.140 | 885,933 | +0.05(+4.59%) |
Mar 25, 2024 | 1.220 | 1.250 | 1.050 | 1.090 | 1,150,886 | -0.06(-5.22%) |
Mar 22, 2024 | 0.9700 | 1.200 | 0.9400 | 1.150 | 1,792,014 | +0.19(+20.37%) |
Mar 21, 2024 | 0.9600 | 0.9950 | 0.9400 | 0.9554 | 232,222 | -0.00(-0.45%) |
Mar 20, 2024 | 0.9700 | 0.9800 | 0.8800 | 0.9597 | 708,012 | -0.02(-2.18%) |
Mar 19, 2024 | 1.000 | 1.020 | 0.9700 | 0.9811 | 466,889 | -0.04(-3.81%) |
Mar 18, 2024 | 0.9600 | 1.040 | 0.9296 | 1.020 | 788,381 | +0.09(+9.72%) |
Mar 15, 2024 | 0.8512 | 0.9400 | 0.8512 | 0.9296 | 398,631 | +0.06(+7.34%) |
Mar 14, 2024 | 0.8847 | 0.8950 | 0.8510 | 0.8660 | 338,060 | -0.02(-2.11%) |
Mar 13, 2024 | 0.8500 | 0.8850 | 0.8431 | 0.8847 | 274,035 | +0.05(+5.45%) |
Mar 12, 2024 | 0.8810 | 0.9100 | 0.8310 | 0.8390 | 326,004 | -0.04(-5.00%) |
Mar 11, 2024 | 0.9000 | 0.9196 | 0.8700 | 0.8832 | 231,217 | -0.03(-2.93%) |
Mar 08, 2024 | 0.8750 | 0.9200 | 0.8727 | 0.9099 | 268,936 | +0.03(+3.83%) |
Mar 07, 2024 | 0.8800 | 0.9073 | 0.8410 | 0.8763 | 272,842 | -0.01(-1.02%) |
Mar 06, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8853 | 270,338 | -0.03(-3.20%) |
Mar 05, 2024 | 0.8900 | 0.9199 | 0.8700 | 0.9146 | 282,805 | +0.01(+1.53%) |
Mar 04, 2024 | 0.9392 | 0.9400 | 0.8648 | 0.9008 | 789,890 | -0.04(-4.18%) |
Mar 01, 2024 | 0.9200 | 0.9477 | 0.9000 | 0.9401 | 321,758 | +0.04(+4.42%) |
Feb 29, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9003 | 126,880 | -0.04(-3.89%) |
Feb 28, 2024 | 0.9100 | 0.9500 | 0.9065 | 0.9367 | 155,798 | +0.01(+0.72%) |
Feb 27, 2024 | 0.9280 | 0.9431 | 0.9200 | 0.9300 | 291,485 | +0.01(+1.09%) |
Feb 26, 2024 | 0.9400 | 0.9600 | 0.9020 | 0.9200 | 233,036 | -0.03(-3.16%) |
Feb 23, 2024 | 0.9300 | 0.9700 | 0.9000 | 0.9500 | 319,276 | +0.03(+3.73%) |
Feb 22, 2024 | 0.9900 | 0.9900 | 0.9050 | 0.9158 | 280,117 | -0.07(-7.49%) |
Feb 21, 2024 | 0.9120 | 0.9939 | 0.8811 | 0.9900 | 784,370 | +0.05(+5.79%) |
Feb 20, 2024 | 1.000 | 1.000 | 0.9027 | 0.9358 | 404,514 | -0.05(-5.32%) |
Feb 16, 2024 | 0.9700 | 0.9999 | 0.9204 | 0.9884 | 1,099,519 | +0.01(+1.36%) |
Feb 15, 2024 | 0.9508 | 1.020 | 0.9324 | 0.9751 | 464,422 | +0.01(+0.63%) |
Feb 14, 2024 | 0.8900 | 0.9900 | 0.8900 | 0.9690 | 539,825 | +0.10(+11.38%) |
Feb 13, 2024 | 0.9300 | 0.9500 | 0.8501 | 0.8700 | 982,885 | -0.08(-8.42%) |
Feb 12, 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9500 | 1,090,433 | +0.03(+3.28%) |
Feb 09, 2024 | 0.9403 | 0.9788 | 0.8995 | 0.9198 | 897,059 | -0.02(-2.13%) |
Feb 08, 2024 | 0.9688 | 0.9900 | 0.9210 | 0.9398 | 475,316 | +0.01(+1.05%) |
Feb 07, 2024 | 0.9820 | 1.050 | 0.9251 | 0.9300 | 579,726 | -0.07(-6.87%) |
Feb 06, 2024 | 0.9350 | 1.100 | 0.9109 | 0.9986 | 1,465,483 | +0.06(+6.80%) |
Feb 05, 2024 | 0.8800 | 0.9426 | 0.8600 | 0.9350 | 1,129,347 | +0.10(+11.44%) |
Feb 02, 2024 | 0.9100 | 0.9150 | 0.8310 | 0.8390 | 471,340 | -0.04(-4.04%) |
Feb 01, 2024 | 0.8000 | 0.8988 | 0.7911 | 0.8743 | 596,428 | +0.06(+7.81%) |
Jan 31, 2024 | 0.8300 | 0.8490 | 0.7965 | 0.8110 | 354,125 | -0.02(-2.61%) |
Jan 30, 2024 | 0.8300 | 0.8488 | 0.8224 | 0.8327 | 157,050 | -0.00(-0.24%) |
Jan 29, 2024 | 0.8572 | 0.8650 | 0.8207 | 0.8347 | 239,971 | -0.01(-0.64%) |
Jan 26, 2024 | 0.8700 | 0.9000 | 0.8401 | 0.8401 | 223,858 | -0.02(-1.99%) |
Jan 25, 2024 | 0.9050 | 0.9050 | 0.8404 | 0.8572 | 365,151 | -0.04(-4.71%) |
Jan 24, 2024 | 0.8800 | 0.9288 | 0.8502 | 0.8996 | 451,792 | +0.02(+2.00%) |
Jan 23, 2024 | 0.8700 | 0.9221 | 0.8501 | 0.8820 | 161,016 | +0.01(+1.38%) |
Jan 22, 2024 | 0.8857 | 0.8950 | 0.8500 | 0.8700 | 208,933 | -0.04(-3.93%) |
Jan 19, 2024 | 0.9100 | 0.9200 | 0.8700 | 0.9056 | 321,233 | -0.02(-1.71%) |
Jan 18, 2024 | 0.9174 | 0.9337 | 0.8955 | 0.9214 | 199,930 | +0.00(+0.44%) |
Jan 17, 2024 | 0.9300 | 0.9300 | 0.8852 | 0.9174 | 219,348 | -0.00(-0.50%) |
Jan 16, 2024 | 0.9220 | 0.9700 | 0.8626 | 0.9220 | 733,170 | +0.02(+2.56%) |
Jan 12, 2024 | 0.8400 | 0.9000 | 0.8354 | 0.8990 | 676,411 | +0.04(+5.12%) |
Jan 11, 2024 | 0.8900 | 0.8910 | 0.8200 | 0.8552 | 275,953 | -0.03(-3.36%) |
Jan 10, 2024 | 0.8400 | 0.8849 | 0.8302 | 0.8849 | 357,086 | +0.04(+4.55%) |
Jan 09, 2024 | 0.8800 | 0.8990 | 0.8202 | 0.8464 | 258,713 | -0.04(-4.09%) |
Jan 08, 2024 | 0.8318 | 0.9100 | 0.8200 | 0.8825 | 578,362 | +0.07(+8.55%) |
Jan 05, 2024 | 0.8200 | 0.8373 | 0.7907 | 0.8130 | 418,776 | +0.00(+0.26%) |
Jan 04, 2024 | 0.8200 | 0.8400 | 0.7800 | 0.8109 | 268,793 | -0.00(-0.18%) |
Jan 03, 2024 | 0.7700 | 0.8200 | 0.7500 | 0.8124 | 218,170 | +0.01(+1.68%) |