Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.9700 | 1.040 | 0.9663 | 1.010 | 913,778 | +0.03(+3.49%) |
May 30, 2024 | 0.9300 | 1.000 | 0.9207 | 0.9759 | 910,269 | +0.04(+4.43%) |
May 29, 2024 | 0.9300 | 0.9658 | 0.9000 | 0.9345 | 692,699 | -0.01(-0.92%) |
May 28, 2024 | 0.9330 | 0.9770 | 0.9100 | 0.9432 | 1,080,726 | +0.04(+4.44%) |
May 24, 2024 | 0.8728 | 0.9413 | 0.8602 | 0.9031 | 1,068,594 | +0.00(+0.33%) |
May 23, 2024 | 0.9400 | 0.9404 | 0.8689 | 0.9001 | 1,469,955 | -0.01(-0.56%) |
May 22, 2024 | 0.8800 | 0.9499 | 0.8800 | 0.9052 | 633,393 | +0.01(+0.95%) |
May 21, 2024 | 0.9000 | 0.9037 | 0.8600 | 0.8967 | 1,283,492 | -0.00(-0.39%) |
May 20, 2024 | 0.9000 | 0.9198 | 0.8810 | 0.9002 | 1,247,716 | -0.03(-3.04%) |
May 17, 2024 | 0.9600 | 0.9600 | 0.8997 | 0.9284 | 2,004,036 | -0.03(-3.26%) |
May 16, 2024 | 0.9659 | 0.9999 | 0.9490 | 0.9597 | 1,429,081 | -0.02(-1.69%) |
May 15, 2024 | 1.020 | 1.020 | 0.9600 | 0.9762 | 1,163,098 | -0.01(-0.93%) |
May 14, 2024 | 0.9796 | 1.020 | 0.9525 | 0.9854 | 1,849,985 | +0.01(+0.90%) |
May 13, 2024 | 1.060 | 1.070 | 0.9636 | 0.9766 | 3,272,827 | -0.07(-6.99%) |
May 10, 2024 | 1.050 | 1.140 | 1.040 | 1.050 | 3,982,511 | -0.01(-1.41%) |
May 09, 2024 | 1.050 | 1.140 | 1.050 | 1.065 | 6,468,775 | +0.02(+2.40%) |
May 08, 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 1,971,875 | -0.05(-4.59%) |
May 07, 2024 | 1.050 | 1.130 | 1.030 | 1.090 | 4,755,594 | -0.11(-9.17%) |
May 06, 2024 | 1.150 | 1.200 | 1.105 | 1.200 | 3,283,921 | +0.05(+4.35%) |
May 03, 2024 | 1.110 | 1.160 | 1.080 | 1.150 | 2,844,104 | +0.07(+6.48%) |
May 02, 2024 | 1.120 | 1.120 | 1.040 | 1.080 | 3,107,808 | -0.02(-2.26%) |
May 01, 2024 | 1.130 | 1.140 | 1.070 | 1.105 | 3,545,326 | -0.02(-1.34%) |
Apr 30, 2024 | 1.200 | 1.220 | 1.090 | 1.120 | 5,002,603 | +0.03(+2.75%) |
Apr 29, 2024 | 1.190 | 1.250 | 1.020 | 1.090 | 21,879,750 | -0.07(-6.44%) |
Apr 26, 2024 | 1.140 | 1.240 | 0.9000 | 1.165 | 11,166,151 | +0.04(+3.10%) |
Apr 25, 2024 | 1.290 | 1.290 | 1.110 | 1.130 | 3,438,546 | -0.16(-12.40%) |
Apr 24, 2024 | 1.260 | 1.290 | 1.220 | 1.290 | 2,232,460 | +0.06(+4.88%) |
Apr 23, 2024 | 1.360 | 1.390 | 1.210 | 1.230 | 3,522,288 | -0.13(-9.56%) |
Apr 22, 2024 | 1.290 | 1.360 | 1.200 | 1.360 | 2,433,674 | +0.10(+7.94%) |
Apr 19, 2024 | 1.180 | 1.310 | 1.180 | 1.260 | 3,060,751 | +0.06(+5.00%) |
Apr 18, 2024 | 1.220 | 1.240 | 1.180 | 1.200 | 1,731,072 | +0.00(+0.42%) |
Apr 17, 2024 | 1.300 | 1.310 | 1.180 | 1.195 | 2,560,570 | -0.12(-9.47%) |
Apr 16, 2024 | 1.260 | 1.330 | 1.210 | 1.320 | 2,184,602 | +0.07(+5.60%) |
Apr 15, 2024 | 1.330 | 1.330 | 1.200 | 1.250 | 2,175,346 | -0.09(-6.72%) |
Apr 12, 2024 | 1.210 | 1.360 | 1.170 | 1.340 | 5,655,058 | +0.10(+8.50%) |
Apr 11, 2024 | 1.250 | 1.270 | 1.175 | 1.235 | 1,556,153 | +0.02(+1.23%) |
Apr 10, 2024 | 1.240 | 1.300 | 1.070 | 1.220 | 3,831,073 | -0.05(-3.94%) |
Apr 09, 2024 | 1.280 | 1.340 | 1.240 | 1.270 | 1,834,093 | -0.02(-1.55%) |
Apr 08, 2024 | 1.390 | 1.400 | 1.260 | 1.290 | 3,458,507 | -0.08(-5.84%) |
Apr 05, 2024 | 1.440 | 1.450 | 1.360 | 1.370 | 1,887,644 | -0.10(-6.80%) |
Apr 04, 2024 | 1.500 | 1.540 | 1.400 | 1.470 | 3,542,811 | +0.00(+0.00%) |
Apr 03, 2024 | 1.390 | 1.600 | 1.380 | 1.470 | 4,656,184 | +0.09(+6.52%) |
Apr 02, 2024 | 1.370 | 1.412 | 1.350 | 1.380 | 1,400,932 | -0.03(-2.13%) |
Apr 01, 2024 | 1.420 | 1.490 | 1.330 | 1.410 | 2,111,490 | +0.02(+1.44%) |
Mar 28, 2024 | 1.430 | 1.325 | 1.320 | 1.390 | 4,345,976 | -0.02(-1.42%) |
Mar 27, 2024 | 1.490 | 1.495 | 1.390 | 1.410 | 2,141,727 | -0.04(-2.76%) |
Mar 26, 2024 | 1.490 | 1.600 | 1.415 | 1.450 | 3,075,797 | -0.01(-0.68%) |
Mar 25, 2024 | 1.460 | 1.480 | 1.360 | 1.460 | 6,534,761 | +0.00(+0.00%) |
Mar 22, 2024 | 1.300 | 1.520 | 1.250 | 1.460 | 12,734,446 | +0.15(+11.45%) |
Mar 21, 2024 | 1.030 | 1.320 | 1.030 | 1.310 | 13,243,381 | +0.29(+28.43%) |
Mar 20, 2024 | 0.9600 | 1.030 | 0.9200 | 1.020 | 3,324,727 | +0.05(+5.07%) |
Mar 19, 2024 | 0.9185 | 1.020 | 0.9040 | 0.9708 | 3,536,095 | +0.05(+5.14%) |
Mar 18, 2024 | 0.9200 | 0.9680 | 0.8950 | 0.9233 | 2,004,136 | -0.00(-0.46%) |
Mar 15, 2024 | 0.8500 | 0.9635 | 0.8454 | 0.9276 | 3,551,332 | +0.09(+10.71%) |
Mar 14, 2024 | 0.8370 | 0.8800 | 0.8200 | 0.8379 | 1,765,353 | -0.00(-0.46%) |
Mar 13, 2024 | 0.8605 | 0.8850 | 0.8201 | 0.8418 | 1,595,559 | -0.02(-2.69%) |
Mar 12, 2024 | 0.9100 | 0.9128 | 0.8571 | 0.8651 | 1,454,930 | -0.05(-5.23%) |
Mar 11, 2024 | 0.9000 | 0.9241 | 0.8600 | 0.9128 | 1,795,463 | +0.03(+3.73%) |
Mar 08, 2024 | 0.9200 | 0.9499 | 0.8800 | 0.8800 | 1,455,066 | -0.04(-4.00%) |
Mar 07, 2024 | 0.9600 | 0.9647 | 0.9103 | 0.9167 | 1,315,604 | -0.05(-4.86%) |
Mar 06, 2024 | 0.9700 | 0.9800 | 0.9351 | 0.9635 | 854,526 | +0.01(+0.99%) |
Mar 05, 2024 | 0.9800 | 0.9794 | 0.9345 | 0.9541 | 1,009,416 | -0.02(-1.98%) |
Mar 04, 2024 | 1.030 | 1.060 | 0.9600 | 0.9734 | 1,753,788 | -0.04(-3.62%) |
Mar 01, 2024 | 0.9800 | 1.050 | 0.9699 | 1.010 | 2,558,695 | +0.04(+4.06%) |
Feb 29, 2024 | 0.9300 | 0.9919 | 0.9105 | 0.9706 | 1,598,396 | +0.04(+4.38%) |
Feb 28, 2024 | 1.000 | 1.030 | 0.9100 | 0.9299 | 2,456,037 | -0.07(-6.60%) |
Feb 27, 2024 | 0.9600 | 1.030 | 0.9628 | 0.9956 | 2,307,082 | +0.04(+4.67%) |
Feb 26, 2024 | 0.9375 | 0.9800 | 0.9100 | 0.9512 | 916,638 | +0.01(+1.46%) |
Feb 23, 2024 | 0.9000 | 0.9580 | 0.9000 | 0.9375 | 1,149,036 | +0.03(+3.41%) |
Feb 22, 2024 | 0.8822 | 0.9261 | 0.8686 | 0.9066 | 918,323 | +0.04(+4.37%) |
Feb 21, 2024 | 0.8632 | 0.8873 | 0.8487 | 0.8686 | 1,012,041 | -0.02(-2.59%) |
Feb 20, 2024 | 0.9300 | 0.9300 | 0.8400 | 0.8917 | 1,808,861 | -0.02(-2.66%) |
Feb 16, 2024 | 0.9600 | 0.9698 | 0.9046 | 0.9161 | 798,133 | -0.03(-3.16%) |
Feb 15, 2024 | 0.9600 | 0.9700 | 0.9201 | 0.9460 | 858,335 | +0.00(+0.15%) |
Feb 14, 2024 | 0.9150 | 0.9515 | 0.9150 | 0.9446 | 953,260 | +0.02(+2.58%) |
Feb 13, 2024 | 0.9900 | 1.020 | 0.9133 | 0.9208 | 1,973,810 | -0.10(-9.73%) |
Feb 12, 2024 | 0.9700 | 1.070 | 0.9600 | 1.020 | 2,011,094 | +0.07(+7.24%) |
Feb 09, 2024 | 0.8700 | 0.9600 | 0.8700 | 0.9511 | 1,037,010 | +0.09(+10.04%) |
Feb 08, 2024 | 0.8600 | 0.8799 | 0.8500 | 0.8643 | 634,472 | +0.01(+1.43%) |
Feb 07, 2024 | 0.9200 | 0.9400 | 0.8510 | 0.8521 | 1,319,649 | -0.06(-6.87%) |
Feb 06, 2024 | 0.8900 | 0.9255 | 0.8250 | 0.9150 | 1,504,049 | +0.07(+7.82%) |
Feb 05, 2024 | 0.8368 | 0.8973 | 0.8121 | 0.8486 | 1,858,801 | +0.02(+2.34%) |
Feb 02, 2024 | 0.8400 | 0.8699 | 0.8155 | 0.8292 | 1,073,778 | -0.01(-1.30%) |
Feb 01, 2024 | 0.7859 | 0.8500 | 0.7710 | 0.8401 | 1,498,027 | +0.06(+7.51%) |
Jan 31, 2024 | 0.8000 | 0.8299 | 0.7702 | 0.7814 | 740,343 | -0.02(-2.62%) |
Jan 30, 2024 | 0.8558 | 0.8565 | 0.7900 | 0.8024 | 941,925 | -0.05(-5.32%) |
Jan 29, 2024 | 0.7732 | 0.8494 | 0.7383 | 0.8475 | 2,038,620 | +0.07(+9.38%) |
Jan 26, 2024 | 0.7400 | 0.7960 | 0.7400 | 0.7748 | 1,018,143 | +0.04(+4.96%) |
Jan 25, 2024 | 0.7291 | 0.7470 | 0.7004 | 0.7382 | 1,029,342 | +0.02(+2.53%) |
Jan 24, 2024 | 0.7560 | 0.7808 | 0.7110 | 0.7200 | 1,557,777 | -0.03(-3.85%) |
Jan 23, 2024 | 0.7900 | 0.8000 | 0.7401 | 0.7488 | 547,903 | -0.02(-3.08%) |
Jan 22, 2024 | 0.7343 | 0.7915 | 0.7300 | 0.7726 | 864,980 | +0.02(+2.82%) |
Jan 19, 2024 | 0.7753 | 0.7753 | 0.7280 | 0.7514 | 1,156,744 | -0.01(-1.82%) |
Jan 18, 2024 | 0.7900 | 0.7990 | 0.7510 | 0.7653 | 817,500 | -0.01(-1.70%) |
Jan 17, 2024 | 0.7900 | 0.8000 | 0.7600 | 0.7785 | 1,263,295 | -0.01(-1.74%) |
Jan 16, 2024 | 0.8287 | 0.8375 | 0.7900 | 0.7923 | 2,735,279 | -0.03(-3.39%) |
Jan 12, 2024 | 0.8400 | 0.8645 | 0.8114 | 0.8201 | 798,918 | -0.02(-2.38%) |
Jan 11, 2024 | 0.8500 | 0.8628 | 0.8179 | 0.8401 | 818,138 | -0.01(-1.16%) |
Jan 10, 2024 | 0.8500 | 0.8589 | 0.8050 | 0.8500 | 1,408,329 | +0.03(+3.51%) |
Jan 09, 2024 | 0.8400 | 0.9000 | 0.8167 | 0.8212 | 1,550,290 | -0.04(-4.70%) |
Jan 08, 2024 | 0.7958 | 0.8671 | 0.7800 | 0.8617 | 1,068,088 | +0.07(+9.08%) |
Jan 05, 2024 | 0.8200 | 0.8341 | 0.7900 | 0.7900 | 1,039,730 | -0.04(-5.22%) |
Jan 04, 2024 | 0.8373 | 0.8520 | 0.7790 | 0.8335 | 1,098,188 | +0.01(+1.46%) |
Jan 03, 2024 | 0.8900 | 0.8997 | 0.8200 | 0.8215 | 936,236 | -0.06(-6.88%) |