Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.6960 | 0.6960 | 0.6562 | 0.6600 | 7,462 | -0.02(-2.94%) |
May 30, 2024 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 14,857 | +0.03(+4.45%) |
May 29, 2024 | 0.6800 | 0.6890 | 0.6105 | 0.6510 | 11,458 | -0.02(-2.38%) |
May 28, 2024 | 0.6500 | 0.6800 | 0.5900 | 0.6669 | 130,616 | +0.02(+2.60%) |
May 24, 2024 | 0.6900 | 0.6989 | 0.6500 | 0.6500 | 23,682 | -0.05(-7.09%) |
May 23, 2024 | 0.6600 | 0.7000 | 0.6500 | 0.6996 | 19,566 | +0.04(+5.68%) |
May 22, 2024 | 0.6720 | 0.7000 | 0.6620 | 0.6620 | 12,679 | -0.01(-1.19%) |
May 21, 2024 | 0.6700 | 0.6962 | 0.6661 | 0.6700 | 8,615 | +0.01(+1.47%) |
May 20, 2024 | 0.6601 | 0.6870 | 0.6601 | 0.6603 | 34,970 | +0.00(+0.03%) |
May 17, 2024 | 0.6802 | 0.7015 | 0.6600 | 0.6601 | 10,105 | -0.05(-7.03%) |
May 16, 2024 | 0.6638 | 0.7300 | 0.6638 | 0.7100 | 15,968 | +0.03(+3.86%) |
May 15, 2024 | 0.7400 | 0.7699 | 0.5500 | 0.6836 | 45,436 | -0.05(-6.37%) |
May 14, 2024 | 0.7275 | 0.8000 | 0.7001 | 0.7301 | 25,242 | -0.02(-2.65%) |
May 13, 2024 | 0.8100 | 0.8070 | 0.7134 | 0.7500 | 69,305 | -0.06(-7.06%) |
May 10, 2024 | 0.8200 | 0.8290 | 0.8070 | 0.8070 | 16,528 | -0.01(-0.85%) |
May 09, 2024 | 0.8088 | 0.8250 | 0.8070 | 0.8139 | 10,979 | +0.01(+0.86%) |
May 08, 2024 | 0.8100 | 0.8100 | 0.7913 | 0.8070 | 7,957 | -0.00(-0.37%) |
May 07, 2024 | 0.8000 | 0.8100 | 0.7808 | 0.8100 | 16,576 | +0.01(+1.73%) |
May 06, 2024 | 0.7750 | 0.8178 | 0.7603 | 0.7962 | 36,154 | +0.02(+2.09%) |
May 03, 2024 | 0.7701 | 0.7799 | 0.7500 | 0.7799 | 2,894 | +0.02(+2.75%) |
May 02, 2024 | 0.7999 | 0.7999 | 0.7450 | 0.7590 | 6,340 | +0.01(+1.88%) |
May 01, 2024 | 0.7303 | 0.7990 | 0.7300 | 0.7450 | 12,693 | -0.03(-3.25%) |
Apr 30, 2024 | 0.7900 | 0.7880 | 0.7300 | 0.7700 | 22,118 | -0.02(-2.48%) |
Apr 29, 2024 | 0.7404 | 0.7899 | 0.7300 | 0.7896 | 4,211 | +0.00(+0.59%) |
Apr 26, 2024 | 0.7600 | 0.7850 | 0.7579 | 0.7850 | 13,121 | +0.06(+7.86%) |
Apr 25, 2024 | 0.7211 | 0.7521 | 0.7211 | 0.7278 | 1,026 | -0.03(-4.17%) |
Apr 24, 2024 | 0.7990 | 0.7990 | 0.7200 | 0.7595 | 3,103 | +0.01(+1.12%) |
Apr 23, 2024 | 0.7415 | 0.7700 | 0.7200 | 0.7511 | 38,034 | +0.02(+2.04%) |
Apr 22, 2024 | 0.7706 | 0.7706 | 0.7360 | 0.7361 | 7,065 | -0.03(-4.48%) |
Apr 19, 2024 | 0.7400 | 0.7790 | 0.7400 | 0.7706 | 19,044 | +0.01(+1.73%) |
Apr 18, 2024 | 0.7227 | 0.7575 | 0.7227 | 0.7575 | 22,586 | +0.03(+3.98%) |
Apr 17, 2024 | 0.7500 | 0.7766 | 0.7285 | 0.7285 | 16,766 | -0.04(-5.39%) |
Apr 16, 2024 | 0.7879 | 0.7897 | 0.7515 | 0.7700 | 22,057 | -0.02(-2.53%) |
Apr 15, 2024 | 0.7720 | 0.8195 | 0.7200 | 0.7900 | 478,347 | +0.04(+5.33%) |
Apr 12, 2024 | 0.7000 | 0.7800 | 0.7000 | 0.7500 | 465,783 | +0.01(+1.35%) |
Apr 11, 2024 | 0.7021 | 0.7580 | 0.6500 | 0.7400 | 773,823 | +0.04(+5.59%) |
Apr 10, 2024 | 0.7225 | 0.8200 | 0.7008 | 0.7008 | 46,632 | -0.01(-1.30%) |
Apr 09, 2024 | 0.7200 | 0.7600 | 0.6300 | 0.7100 | 437,005 | +0.01(+1.63%) |
Apr 08, 2024 | 0.6590 | 0.7200 | 0.6411 | 0.6986 | 83,888 | +0.06(+9.14%) |
Apr 05, 2024 | 0.6485 | 0.6485 | 0.6053 | 0.6401 | 18,626 | +0.01(+1.43%) |
Apr 04, 2024 | 0.6588 | 0.6695 | 0.6114 | 0.6311 | 27,296 | -0.01(-1.54%) |
Apr 03, 2024 | 0.6800 | 0.6999 | 0.5900 | 0.6410 | 749,408 | -0.03(-4.40%) |
Apr 02, 2024 | 0.7200 | 0.7395 | 0.6608 | 0.6705 | 70,989 | -0.05(-6.78%) |
Apr 01, 2024 | 0.7290 | 0.7500 | 0.6950 | 0.7193 | 112,336 | +0.02(+3.51%) |
Mar 28, 2024 | 0.6980 | 0.7094 | 0.7094 | 0.6949 | 1,332,221 | -0.10(-12.81%) |
Mar 27, 2024 | 0.7000 | 0.7990 | 0.6400 | 0.7970 | 1,672,735 | +0.02(+2.18%) |
Mar 26, 2024 | 0.6800 | 0.8000 | 0.6700 | 0.7800 | 1,828,522 | +0.05(+7.47%) |
Mar 25, 2024 | 0.6900 | 0.7599 | 0.6600 | 0.7258 | 1,347,521 | +0.01(+1.51%) |
Mar 22, 2024 | 0.6700 | 0.7450 | 0.6400 | 0.7150 | 1,292,981 | -0.07(-8.33%) |
Mar 21, 2024 | 0.7900 | 0.8000 | 0.7300 | 0.7800 | 651,861 | -0.05(-6.59%) |
Mar 20, 2024 | 0.7100 | 0.9000 | 0.7100 | 0.8350 | 489,680 | +0.09(+11.48%) |
Mar 19, 2024 | 0.7770 | 0.9398 | 0.7001 | 0.7490 | 280,988 | -0.03(-3.60%) |
Mar 18, 2024 | 0.7500 | 0.7780 | 0.5655 | 0.7770 | 388,311 | +0.03(+3.59%) |
Mar 15, 2024 | 0.8200 | 0.8200 | 0.7200 | 0.7501 | 54,821 | -0.06(-7.40%) |
Mar 14, 2024 | 0.8200 | 0.8259 | 0.8100 | 0.8100 | 19,937 | -0.01(-1.82%) |
Mar 13, 2024 | 0.8300 | 0.8500 | 0.8250 | 0.8250 | 30,333 | -0.01(-1.26%) |
Mar 12, 2024 | 0.8449 | 0.8600 | 0.8300 | 0.8355 | 26,377 | +0.01(+1.27%) |
Mar 11, 2024 | 0.8900 | 0.8900 | 0.8250 | 0.8250 | 104,307 | +0.00(+0.24%) |
Mar 08, 2024 | 0.9000 | 0.9000 | 0.8100 | 0.8230 | 380,701 | -0.08(-8.66%) |
Mar 07, 2024 | 0.8990 | 0.9410 | 0.8510 | 0.9010 | 223,652 | +0.02(+2.20%) |
Mar 06, 2024 | 1.000 | 1.000 | 0.8700 | 0.8816 | 106,534 | -0.01(-0.98%) |
Mar 05, 2024 | 0.9600 | 0.9600 | 0.8700 | 0.8903 | 51,410 | +0.00(+0.03%) |
Mar 04, 2024 | 1.000 | 1.000 | 0.8900 | 0.8900 | 88,039 | -0.08(-8.25%) |
Mar 01, 2024 | 0.9700 | 1.000 | 0.9600 | 0.9700 | 26,496 | -0.01(-1.32%) |
Feb 29, 2024 | 1.040 | 1.050 | 0.9600 | 0.9830 | 107,919 | -0.02(-1.71%) |
Feb 28, 2024 | 1.050 | 1.060 | 0.9600 | 1.000 | 142,082 | +0.02(+2.05%) |
Feb 27, 2024 | 1.023 | 1.050 | 0.9705 | 0.9800 | 64,359 | +0.00(+0.00%) |
Feb 26, 2024 | 0.9300 | 0.9990 | 0.9100 | 0.9800 | 93,470 | +0.06(+7.05%) |
Feb 23, 2024 | 0.9900 | 0.9900 | 0.9100 | 0.9155 | 50,009 | -0.07(-7.53%) |
Feb 22, 2024 | 0.9750 | 1.005 | 0.9660 | 0.9900 | 8,617 | +0.02(+2.48%) |
Feb 21, 2024 | 0.9661 | 1.010 | 0.9660 | 0.9660 | 8,158 | -0.02(-1.69%) |
Feb 20, 2024 | 1.060 | 1.060 | 0.9801 | 0.9826 | 29,810 | +0.02(+1.81%) |
Feb 16, 2024 | 0.9800 | 1.020 | 0.9629 | 0.9651 | 138,024 | -0.05(-5.38%) |
Feb 15, 2024 | 0.9902 | 1.050 | 0.9801 | 1.020 | 59,418 | -0.00(-0.08%) |
Feb 14, 2024 | 1.040 | 1.070 | 1.000 | 1.021 | 83,482 | +0.05(+5.24%) |
Feb 13, 2024 | 1.030 | 1.040 | 0.9500 | 0.9700 | 51,977 | -0.02(-2.02%) |
Feb 12, 2024 | 0.9991 | 1.047 | 0.9800 | 0.9900 | 75,154 | -0.04(-3.88%) |
Feb 09, 2024 | 0.9600 | 1.040 | 0.9401 | 1.030 | 108,341 | +0.06(+6.17%) |
Feb 08, 2024 | 0.9900 | 0.9900 | 0.9500 | 0.9701 | 58,434 | +0.05(+5.45%) |
Feb 07, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9200 | 30,645 | -0.04(-4.17%) |
Feb 06, 2024 | 0.9401 | 1.012 | 0.9401 | 0.9600 | 6,980 | +0.03(+3.23%) |
Feb 05, 2024 | 1.000 | 1.000 | 0.9300 | 0.9300 | 66,690 | -0.07(-7.00%) |
Feb 02, 2024 | 1.022 | 1.022 | 1.000 | 1.000 | 10,480 | +0.01(+1.01%) |
Feb 01, 2024 | 1.080 | 1.090 | 0.9800 | 0.9900 | 88,044 | -0.09(-8.33%) |
Jan 31, 2024 | 1.050 | 1.080 | 1.000 | 1.080 | 95,231 | +0.05(+4.85%) |
Jan 30, 2024 | 1.030 | 1.090 | 0.9900 | 1.030 | 46,466 | -0.01(-0.96%) |
Jan 29, 2024 | 1.070 | 1.070 | 0.9920 | 1.040 | 50,884 | -0.04(-3.70%) |
Jan 26, 2024 | 0.9800 | 1.080 | 0.9800 | 1.080 | 69,817 | +0.08(+8.01%) |
Jan 25, 2024 | 1.100 | 1.100 | 0.9900 | 0.9999 | 101,565 | -0.05(-4.78%) |
Jan 24, 2024 | 1.110 | 1.130 | 1.050 | 1.050 | 9,010 | +0.00(+0.01%) |
Jan 23, 2024 | 1.023 | 1.100 | 0.9999 | 1.050 | 161,609 | +0.00(+0.00%) |
Jan 22, 2024 | 1.040 | 1.100 | 1.010 | 1.050 | 10,777 | +0.07(+7.14%) |
Jan 19, 2024 | 1.000 | 1.030 | 0.9700 | 0.9800 | 87,900 | +0.00(+0.01%) |
Jan 18, 2024 | 1.000 | 1.000 | 0.9799 | 0.9799 | 27,372 | -0.05(-5.00%) |
Jan 17, 2024 | 1.060 | 1.060 | 0.9600 | 1.032 | 51,596 | -0.04(-3.30%) |
Jan 16, 2024 | 1.050 | 1.130 | 1.060 | 1.067 | 36,604 | -0.03(-2.67%) |
Jan 12, 2024 | 1.140 | 1.140 | 1.040 | 1.096 | 88,984 | -0.00(-0.36%) |
Jan 11, 2024 | 1.440 | 1.440 | 1.100 | 1.100 | 254,317 | -0.20(-15.38%) |
Jan 10, 2024 | 1.450 | 1.470 | 1.220 | 1.300 | 140,229 | -0.15(-10.31%) |
Jan 09, 2024 | 1.440 | 1.600 | 1.370 | 1.449 | 273,030 | +0.06(+4.28%) |
Jan 08, 2024 | 1.250 | 1.450 | 1.210 | 1.390 | 194,258 | +0.16(+13.01%) |
Jan 05, 2024 | 1.230 | 1.230 | 1.180 | 1.230 | 27,463 | -0.01(-0.81%) |
Jan 04, 2024 | 1.200 | 1.270 | 1.180 | 1.240 | 92,070 | +0.09(+7.82%) |
Jan 03, 2024 | 1.140 | 1.200 | 1.100 | 1.150 | 52,463 | -0.09(-7.26%) |
Jan 02, 2024 | 1.200 | 1.240 | 1.160 | 1.240 | 141,522 | +0.10(+8.76%) |
Dec 29, 2023 | 1.200 | 1.240 | 1.060 | 1.140 | 132,908 | -0.10(-8.06%) |
Dec 28, 2023 | 1.220 | 1.350 | 1.090 | 1.240 | 233,529 | -0.05(-3.88%) |
Dec 27, 2023 | 1.010 | 1.400 | 0.9751 | 1.290 | 301,173 | +0.27(+26.47%) |
Dec 26, 2023 | 0.9800 | 1.020 | 0.9800 | 1.020 | 10,069 | +0.01(+0.99%) |
Dec 22, 2023 | 0.9600 | 1.030 | 0.9600 | 1.010 | 10,324 | +0.06(+6.32%) |
Dec 21, 2023 | 1.040 | 1.040 | 0.9359 | 0.9500 | 63,818 | -0.05(-5.00%) |
Dec 20, 2023 | 1.000 | 1.100 | 0.9895 | 1.000 | 237,913 | +0.03(+3.09%) |
Dec 19, 2023 | 0.9500 | 1.043 | 0.9500 | 0.9700 | 61,470 | -0.07(-6.74%) |
Dec 18, 2023 | 1.000 | 1.080 | 0.9500 | 1.040 | 63,013 | +0.08(+8.34%) |
Dec 15, 2023 | 1.000 | 1.040 | 0.9600 | 0.9600 | 4,153 | -0.04(-4.40%) |
Dec 14, 2023 | 0.9900 | 1.050 | 0.9700 | 1.004 | 35,999 | +0.01(+1.43%) |
Dec 13, 2023 | 0.9500 | 0.9900 | 0.9300 | 0.9900 | 13,489 | +0.05(+5.33%) |
Dec 12, 2023 | 0.9900 | 0.9901 | 0.9200 | 0.9399 | 48,820 | -0.05(-5.06%) |
Dec 11, 2023 | 1.050 | 1.056 | 0.9800 | 0.9900 | 26,446 | -0.07(-6.60%) |
Dec 08, 2023 | 0.9797 | 1.080 | 0.9789 | 1.060 | 53,966 | +0.05(+4.95%) |
Dec 07, 2023 | 1.090 | 1.100 | 0.9500 | 1.010 | 142,244 | -0.11(-9.82%) |
Dec 06, 2023 | 1.200 | 1.229 | 1.110 | 1.120 | 80,013 | -0.13(-10.40%) |
Dec 05, 2023 | 1.060 | 1.300 | 1.040 | 1.250 | 197,410 | +0.16(+14.68%) |
Dec 04, 2023 | 0.9350 | 1.090 | 0.9200 | 1.090 | 93,299 | +0.19(+20.99%) |
Dec 01, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9009 | 6,941 | -0.03(-3.13%) |
Nov 30, 2023 | 0.9500 | 0.9500 | 0.9202 | 0.9300 | 11,837 | +0.01(+1.09%) |
Nov 29, 2023 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | 11,086 | -0.06(-6.12%) |
Nov 28, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 7,497 | +0.00(+0.00%) |
Nov 27, 2023 | 0.9101 | 0.9800 | 0.9001 | 0.9800 | 8,979 | +0.00(+0.01%) |
Nov 24, 2023 | 0.9900 | 0.9900 | 0.9101 | 0.9799 | 1,511 | +0.00(+0.00%) |
Nov 22, 2023 | 0.9500 | 0.9800 | 0.9500 | 0.9799 | 976 | +0.03(+3.15%) |
Nov 21, 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9500 | 7,569 | +0.05(+5.56%) |
Nov 20, 2023 | 0.8700 | 0.9229 | 0.8700 | 0.9000 | 16,228 | -0.00(-0.01%) |