Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7300 | 0.7590 | 0.7075 | 0.7279 | 65,934 | -0.00(-0.29%) |
May 30, 2024 | 0.7460 | 0.7570 | 0.7300 | 0.7300 | 38,046 | -0.03(-3.63%) |
May 29, 2024 | 0.7650 | 0.7650 | 0.7300 | 0.7575 | 77,609 | +0.03(+3.75%) |
May 28, 2024 | 0.7200 | 0.7499 | 0.6842 | 0.7301 | 84,909 | -0.02(-2.65%) |
May 24, 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7500 | 32,675 | -0.02(-2.57%) |
May 23, 2024 | 0.7700 | 0.7875 | 0.7050 | 0.7698 | 68,821 | -0.00(-0.35%) |
May 22, 2024 | 0.7725 | 0.7900 | 0.7403 | 0.7725 | 56,608 | -0.01(-1.59%) |
May 21, 2024 | 0.7500 | 0.8149 | 0.7199 | 0.7850 | 474,276 | +0.07(+9.81%) |
May 20, 2024 | 0.6800 | 0.7300 | 0.6647 | 0.7149 | 149,823 | +0.03(+4.82%) |
May 17, 2024 | 0.6761 | 0.7250 | 0.6512 | 0.6820 | 153,403 | +0.00(+0.25%) |
May 16, 2024 | 0.6865 | 0.7000 | 0.6595 | 0.6803 | 135,923 | -0.01(-1.41%) |
May 15, 2024 | 0.7000 | 0.6990 | 0.6700 | 0.6900 | 39,398 | +0.01(+1.58%) |
May 14, 2024 | 0.6847 | 0.7000 | 0.6521 | 0.6793 | 45,211 | +0.02(+3.14%) |
May 13, 2024 | 0.6710 | 0.7088 | 0.6586 | 0.6586 | 77,778 | -0.01(-1.73%) |
May 10, 2024 | 0.6867 | 0.6970 | 0.6515 | 0.6702 | 31,797 | -0.01(-1.30%) |
May 09, 2024 | 0.6720 | 0.6980 | 0.6430 | 0.6790 | 88,736 | +0.02(+2.94%) |
May 08, 2024 | 0.6500 | 0.6903 | 0.6500 | 0.6596 | 18,063 | +0.00(+0.32%) |
May 07, 2024 | 0.6788 | 0.6998 | 0.6554 | 0.6575 | 117,291 | -0.04(-6.04%) |
May 06, 2024 | 0.6864 | 0.7079 | 0.6600 | 0.6998 | 138,397 | +0.05(+7.66%) |
May 03, 2024 | 0.6696 | 0.6786 | 0.6500 | 0.6500 | 84,466 | -0.05(-6.61%) |
May 02, 2024 | 0.6755 | 0.6970 | 0.6300 | 0.6960 | 225,843 | +0.06(+8.75%) |
May 01, 2024 | 0.6500 | 0.6700 | 0.6301 | 0.6400 | 46,452 | +0.02(+3.23%) |
Apr 30, 2024 | 0.6000 | 0.6700 | 0.6000 | 0.6200 | 51,745 | +0.01(+1.86%) |
Apr 29, 2024 | 0.5800 | 0.6200 | 0.5370 | 0.6087 | 308,605 | +0.05(+8.70%) |
Apr 26, 2024 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 51,462 | -0.01(-1.75%) |
Apr 25, 2024 | 0.5423 | 0.6100 | 0.5370 | 0.5700 | 221,989 | +0.01(+1.97%) |
Apr 24, 2024 | 0.5500 | 0.5698 | 0.5490 | 0.5590 | 37,674 | +0.00(+0.34%) |
Apr 23, 2024 | 0.5650 | 0.5848 | 0.5450 | 0.5571 | 44,274 | +0.02(+3.17%) |
Apr 22, 2024 | 0.5400 | 0.5750 | 0.5400 | 0.5400 | 131,719 | -0.01(-2.00%) |
Apr 19, 2024 | 0.5800 | 0.6000 | 0.5500 | 0.5510 | 68,769 | -0.02(-3.57%) |
Apr 18, 2024 | 0.6100 | 0.6100 | 0.5600 | 0.5714 | 110,256 | +0.00(+0.23%) |
Apr 17, 2024 | 0.5801 | 0.6042 | 0.5581 | 0.5701 | 15,093 | -0.02(-3.04%) |
Apr 16, 2024 | 0.5742 | 0.6200 | 0.5742 | 0.5880 | 15,731 | +0.01(+2.37%) |
Apr 15, 2024 | 0.6010 | 0.6195 | 0.5744 | 0.5744 | 50,648 | -0.03(-5.63%) |
Apr 12, 2024 | 0.5801 | 0.6087 | 0.5510 | 0.6087 | 210,870 | +0.04(+6.68%) |
Apr 11, 2024 | 0.5920 | 0.6000 | 0.5400 | 0.5706 | 353,251 | -0.04(-6.09%) |
Apr 10, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6076 | 57,214 | +0.02(+2.98%) |
Apr 09, 2024 | 0.6200 | 0.6350 | 0.5900 | 0.5900 | 55,651 | -0.04(-6.35%) |
Apr 08, 2024 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 49,546 | +0.01(+1.65%) |
Apr 05, 2024 | 0.6200 | 0.6370 | 0.6020 | 0.6198 | 18,607 | -0.00(-0.31%) |
Apr 04, 2024 | 0.6300 | 0.6799 | 0.6000 | 0.6217 | 210,053 | -0.01(-1.35%) |
Apr 03, 2024 | 0.6400 | 0.6845 | 0.6200 | 0.6302 | 44,922 | -0.00(-0.69%) |
Apr 02, 2024 | 0.6715 | 0.6715 | 0.6041 | 0.6346 | 70,908 | -0.01(-2.01%) |
Apr 01, 2024 | 0.6400 | 0.6904 | 0.6230 | 0.6476 | 25,490 | +0.02(+3.95%) |
Mar 28, 2024 | 0.6520 | 0.6703 | 0.6000 | 0.6230 | 139,757 | -0.01(-1.03%) |
Mar 27, 2024 | 0.6222 | 0.6472 | 0.6222 | 0.6295 | 51,105 | +0.00(+0.40%) |
Mar 26, 2024 | 0.7000 | 0.7000 | 0.5898 | 0.6270 | 307,415 | -0.07(-9.65%) |
Mar 25, 2024 | 0.6990 | 0.6990 | 0.6610 | 0.6940 | 36,509 | -0.01(-0.72%) |
Mar 22, 2024 | 0.6799 | 0.6990 | 0.6504 | 0.6990 | 50,685 | +0.04(+5.91%) |
Mar 21, 2024 | 0.6541 | 0.6999 | 0.6510 | 0.6600 | 45,837 | +0.01(+1.38%) |
Mar 20, 2024 | 0.6805 | 0.7009 | 0.6510 | 0.6510 | 52,195 | -0.02(-2.98%) |
Mar 19, 2024 | 0.6967 | 0.7390 | 0.6623 | 0.6710 | 45,850 | -0.02(-2.40%) |
Mar 18, 2024 | 0.7000 | 0.7640 | 0.6698 | 0.6875 | 75,243 | -0.02(-2.29%) |
Mar 15, 2024 | 0.6700 | 0.7400 | 0.6420 | 0.7036 | 191,421 | +0.03(+4.70%) |
Mar 14, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6720 | 63,028 | -0.03(-4.14%) |
Mar 13, 2024 | 0.6800 | 0.7400 | 0.6800 | 0.7010 | 61,170 | -0.01(-1.41%) |
Mar 12, 2024 | 0.7400 | 0.7639 | 0.7080 | 0.7110 | 51,676 | -0.02(-3.27%) |
Mar 11, 2024 | 0.7400 | 0.7640 | 0.7200 | 0.7350 | 41,659 | -0.02(-2.00%) |
Mar 08, 2024 | 0.7510 | 0.7600 | 0.7195 | 0.7500 | 60,500 | +0.01(+1.75%) |
Mar 07, 2024 | 0.7310 | 0.7600 | 0.7201 | 0.7371 | 18,662 | -0.02(-3.01%) |
Mar 06, 2024 | 0.7401 | 0.7620 | 0.7401 | 0.7600 | 45,393 | +0.00(+0.00%) |
Mar 05, 2024 | 0.7644 | 0.7700 | 0.7228 | 0.7600 | 48,496 | -0.02(-2.56%) |
Mar 04, 2024 | 0.7800 | 0.7800 | 0.7500 | 0.7800 | 84,181 | +0.02(+2.63%) |
Mar 01, 2024 | 0.7300 | 0.7715 | 0.7150 | 0.7600 | 225,173 | +0.06(+8.11%) |
Feb 29, 2024 | 0.7300 | 0.7300 | 0.6921 | 0.7030 | 107,751 | -0.02(-2.09%) |
Feb 28, 2024 | 0.7100 | 0.7200 | 0.6900 | 0.7180 | 58,604 | +0.04(+5.59%) |
Feb 27, 2024 | 0.7000 | 0.7059 | 0.6701 | 0.6800 | 81,219 | +0.00(+0.59%) |
Feb 26, 2024 | 0.6620 | 0.7200 | 0.6601 | 0.6760 | 153,190 | -0.01(-2.03%) |
Feb 23, 2024 | 0.6900 | 0.6990 | 0.6610 | 0.6900 | 32,014 | +0.01(+1.94%) |
Feb 22, 2024 | 0.6600 | 0.6970 | 0.6600 | 0.6769 | 27,829 | +0.01(+1.44%) |
Feb 21, 2024 | 0.6839 | 0.6886 | 0.6539 | 0.6673 | 38,634 | -0.02(-2.43%) |
Feb 20, 2024 | 0.6648 | 0.6899 | 0.6500 | 0.6839 | 59,783 | +0.00(+0.57%) |
Feb 16, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6800 | 128,177 | +0.00(+0.46%) |
Feb 15, 2024 | 0.6250 | 0.6900 | 0.6250 | 0.6769 | 191,209 | +0.04(+5.77%) |
Feb 14, 2024 | 0.6200 | 0.6453 | 0.6050 | 0.6400 | 75,299 | +0.02(+4.00%) |
Feb 13, 2024 | 0.6400 | 0.6499 | 0.6154 | 0.6154 | 81,956 | -0.00(-0.74%) |
Feb 12, 2024 | 0.6654 | 0.6654 | 0.6200 | 0.6200 | 41,971 | -0.02(-3.13%) |
Feb 09, 2024 | 0.6295 | 0.6700 | 0.6224 | 0.6400 | 111,936 | +0.02(+2.83%) |
Feb 08, 2024 | 0.6398 | 0.6500 | 0.6175 | 0.6224 | 38,718 | -0.02(-2.72%) |
Feb 07, 2024 | 0.6290 | 0.6400 | 0.6129 | 0.6398 | 19,797 | +0.01(+2.37%) |
Feb 06, 2024 | 0.6260 | 0.6497 | 0.6150 | 0.6250 | 65,923 | +0.02(+2.48%) |
Feb 05, 2024 | 0.6147 | 0.6200 | 0.5864 | 0.6099 | 30,268 | +0.01(+1.19%) |
Feb 02, 2024 | 0.5900 | 0.6151 | 0.5770 | 0.6027 | 43,378 | +0.00(+0.45%) |
Feb 01, 2024 | 0.5900 | 0.6100 | 0.5794 | 0.6000 | 13,815 | +0.03(+5.13%) |
Jan 31, 2024 | 0.5901 | 0.6090 | 0.5707 | 0.5707 | 24,623 | -0.04(-5.96%) |
Jan 30, 2024 | 0.6074 | 0.6141 | 0.5700 | 0.6069 | 56,223 | +0.01(+1.22%) |
Jan 29, 2024 | 0.6000 | 0.6195 | 0.5739 | 0.5996 | 35,553 | -0.00(-0.70%) |
Jan 26, 2024 | 0.6200 | 0.6200 | 0.5625 | 0.6038 | 55,529 | +0.01(+1.92%) |
Jan 25, 2024 | 0.6001 | 0.6001 | 0.5850 | 0.5924 | 39,235 | -0.03(-4.22%) |
Jan 24, 2024 | 0.6000 | 0.6199 | 0.5811 | 0.6185 | 27,617 | +0.03(+4.83%) |
Jan 23, 2024 | 0.6065 | 0.6199 | 0.5900 | 0.5900 | 28,889 | +0.01(+2.13%) |
Jan 22, 2024 | 0.6000 | 0.6018 | 0.5777 | 0.5777 | 27,572 | -0.02(-3.72%) |
Jan 19, 2024 | 0.6190 | 0.6190 | 0.5805 | 0.6000 | 18,549 | +0.00(+0.00%) |
Jan 18, 2024 | 0.5800 | 0.6183 | 0.5730 | 0.6000 | 101,177 | +0.02(+2.72%) |
Jan 17, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.5841 | 35,139 | -0.01(-1.00%) |
Jan 16, 2024 | 0.6000 | 0.6099 | 0.5900 | 0.5900 | 40,003 | -0.01(-1.35%) |
Jan 12, 2024 | 0.6100 | 0.6159 | 0.5900 | 0.5981 | 101,685 | +0.01(+1.37%) |
Jan 11, 2024 | 0.6227 | 0.6227 | 0.5824 | 0.5900 | 139,508 | -0.05(-8.10%) |
Jan 10, 2024 | 0.6800 | 0.6800 | 0.6000 | 0.6420 | 112,134 | -0.01(-1.23%) |
Jan 09, 2024 | 0.6766 | 0.6800 | 0.6280 | 0.6500 | 173,994 | -0.04(-5.52%) |
Jan 08, 2024 | 0.6201 | 0.6910 | 0.5200 | 0.6880 | 374,600 | +0.06(+9.03%) |
Jan 05, 2024 | 0.6800 | 0.7000 | 0.6310 | 0.6310 | 133,706 | -0.06(-8.55%) |
Jan 04, 2024 | 0.7000 | 0.7000 | 0.6549 | 0.6900 | 25,541 | -0.01(-1.43%) |
Jan 03, 2024 | 0.6600 | 0.7000 | 0.6200 | 0.7000 | 110,996 | +0.04(+6.06%) |