Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.6080 | 0.6318 | 0.5800 | 0.6000 | 2,524,582 | -0.01(-0.99%) |
May 21, 2024 | 0.6150 | 0.6535 | 0.5934 | 0.6060 | 2,779,820 | -0.04(-5.83%) |
May 20, 2024 | 0.5988 | 0.6459 | 0.5904 | 0.6435 | 3,439,858 | +0.03(+5.49%) |
May 17, 2024 | 0.6000 | 0.6135 | 0.5700 | 0.6100 | 4,254,974 | +0.02(+2.66%) |
May 16, 2024 | 0.6110 | 0.6322 | 0.5820 | 0.5942 | 2,967,145 | -0.03(-4.88%) |
May 15, 2024 | 0.6876 | 0.6938 | 0.6050 | 0.6247 | 3,771,110 | -0.04(-6.10%) |
May 14, 2024 | 0.6500 | 0.7000 | 0.6210 | 0.6653 | 5,635,249 | +0.05(+8.99%) |
May 13, 2024 | 0.6400 | 0.6868 | 0.6000 | 0.6104 | 3,803,622 | -0.03(-4.86%) |
May 10, 2024 | 0.7200 | 0.7398 | 0.6279 | 0.6416 | 4,322,826 | -0.08(-10.90%) |
May 09, 2024 | 0.7600 | 0.7770 | 0.6999 | 0.7201 | 4,052,638 | -0.12(-14.28%) |
May 08, 2024 | 0.8296 | 0.8446 | 0.8000 | 0.8401 | 1,232,121 | +0.01(+0.61%) |
May 07, 2024 | 0.8047 | 0.8499 | 0.7910 | 0.8350 | 1,438,628 | +0.04(+5.28%) |
May 06, 2024 | 0.8900 | 0.8900 | 0.7603 | 0.7931 | 1,634,518 | -0.06(-7.26%) |
May 03, 2024 | 0.7900 | 0.8919 | 0.7900 | 0.8552 | 2,397,652 | +0.06(+7.34%) |
May 02, 2024 | 0.8000 | 0.8049 | 0.7610 | 0.7967 | 970,769 | +0.01(+1.41%) |
May 01, 2024 | 0.7900 | 0.8145 | 0.7600 | 0.7856 | 1,830,324 | +0.00(+0.41%) |
Apr 30, 2024 | 0.8601 | 0.8700 | 0.7800 | 0.7824 | 1,934,474 | -0.08(-9.47%) |
Apr 29, 2024 | 0.8100 | 0.8684 | 0.8069 | 0.8642 | 1,274,528 | +0.04(+5.19%) |
Apr 26, 2024 | 0.8244 | 0.8583 | 0.8023 | 0.8216 | 1,316,545 | -0.00(-0.29%) |
Apr 25, 2024 | 0.8399 | 0.8400 | 0.8080 | 0.8240 | 1,110,363 | -0.01(-1.27%) |
Apr 24, 2024 | 0.8332 | 0.8643 | 0.8160 | 0.8346 | 1,506,756 | -0.02(-2.34%) |
Apr 23, 2024 | 0.8600 | 0.8930 | 0.8435 | 0.8546 | 1,709,257 | -0.00(-0.20%) |
Apr 22, 2024 | 0.8563 | 0.9397 | 0.8412 | 0.8563 | 2,306,491 | +0.01(+1.39%) |
Apr 19, 2024 | 0.8111 | 0.8699 | 0.8111 | 0.8446 | 3,639,532 | +0.02(+2.09%) |
Apr 18, 2024 | 0.8557 | 0.8642 | 0.8100 | 0.8273 | 2,530,727 | -0.03(-3.71%) |
Apr 17, 2024 | 0.8501 | 0.9200 | 0.8413 | 0.8592 | 1,891,457 | +0.01(+0.96%) |
Apr 16, 2024 | 0.8500 | 0.8752 | 0.8308 | 0.8510 | 2,731,044 | -0.01(-0.92%) |
Apr 15, 2024 | 0.9400 | 0.9561 | 0.8300 | 0.8589 | 4,563,731 | -0.10(-10.19%) |
Apr 12, 2024 | 1.000 | 1.030 | 0.8800 | 0.9563 | 5,404,681 | -0.08(-8.05%) |
Apr 11, 2024 | 1.140 | 1.152 | 1.030 | 1.040 | 2,415,161 | -0.08(-7.14%) |
Apr 10, 2024 | 1.020 | 1.150 | 0.9800 | 1.120 | 3,717,928 | +0.08(+7.69%) |
Apr 09, 2024 | 1.090 | 1.180 | 1.020 | 1.040 | 3,543,733 | -0.04(-3.70%) |
Apr 08, 2024 | 0.9400 | 1.100 | 0.9400 | 1.080 | 3,492,503 | +0.15(+15.92%) |
Apr 05, 2024 | 0.9601 | 0.9796 | 0.9110 | 0.9317 | 1,767,053 | -0.04(-4.41%) |
Apr 04, 2024 | 0.8400 | 1.000 | 0.8307 | 0.9747 | 6,028,113 | +0.13(+16.04%) |
Apr 03, 2024 | 0.8400 | 0.8855 | 0.8033 | 0.8400 | 2,101,689 | -0.01(-1.25%) |
Apr 02, 2024 | 0.8470 | 0.8599 | 0.8180 | 0.8506 | 1,202,275 | -0.00(-0.12%) |
Apr 01, 2024 | 0.8800 | 0.8800 | 0.8420 | 0.8516 | 1,880,660 | -0.03(-3.23%) |
Mar 28, 2024 | 0.8999 | 0.8494 | 0.8491 | 0.8800 | 3,092,071 | +0.01(+1.15%) |
Mar 27, 2024 | 0.8100 | 0.8900 | 0.7900 | 0.8700 | 3,578,226 | +0.09(+11.77%) |
Mar 26, 2024 | 0.8100 | 0.8442 | 0.7741 | 0.7784 | 2,389,378 | -0.01(-1.17%) |
Mar 25, 2024 | 0.7300 | 0.8099 | 0.7301 | 0.7876 | 2,653,782 | +0.04(+4.85%) |
Mar 22, 2024 | 0.7900 | 0.8082 | 0.7300 | 0.7512 | 1,974,777 | -0.00(-0.62%) |
Mar 21, 2024 | 0.7749 | 0.8300 | 0.7352 | 0.7559 | 4,108,187 | +0.01(+1.71%) |
Mar 20, 2024 | 0.7300 | 0.7500 | 0.7077 | 0.7432 | 2,116,083 | +0.01(+1.92%) |
Mar 19, 2024 | 0.6700 | 0.7550 | 0.6603 | 0.7292 | 6,124,330 | +0.07(+11.14%) |
Mar 18, 2024 | 0.6600 | 0.6800 | 0.6260 | 0.6561 | 3,361,645 | +0.00(+0.63%) |
Mar 15, 2024 | 0.6520 | 0.7800 | 0.6212 | 0.6520 | 9,349,843 | +0.04(+5.78%) |
Mar 14, 2024 | 0.6536 | 0.6601 | 0.6111 | 0.6164 | 3,313,191 | -0.03(-4.08%) |
Mar 13, 2024 | 0.6565 | 0.6996 | 0.6410 | 0.6426 | 3,276,049 | -0.01(-2.21%) |
Mar 12, 2024 | 0.6513 | 0.6832 | 0.6205 | 0.6571 | 2,526,959 | +0.03(+5.58%) |
Mar 11, 2024 | 0.6940 | 0.7250 | 0.5600 | 0.6224 | 4,668,940 | -0.06(-9.40%) |
Mar 08, 2024 | 0.7099 | 0.7270 | 0.6634 | 0.6870 | 3,183,783 | -0.00(-0.58%) |
Mar 07, 2024 | 0.6699 | 0.7200 | 0.6600 | 0.6910 | 5,432,252 | +0.02(+3.15%) |
Mar 06, 2024 | 0.5687 | 0.6799 | 0.5504 | 0.6699 | 7,579,696 | +0.13(+24.89%) |
Mar 05, 2024 | 0.5402 | 0.5533 | 0.5301 | 0.5364 | 2,398,502 | -0.01(-2.51%) |
Mar 04, 2024 | 0.6000 | 0.6195 | 0.5500 | 0.5502 | 2,439,196 | -0.06(-9.79%) |
Mar 01, 2024 | 0.6000 | 0.6300 | 0.5742 | 0.6099 | 3,043,363 | -0.00(-0.29%) |
Feb 29, 2024 | 0.5700 | 0.6359 | 0.5701 | 0.6117 | 7,703,254 | +0.04(+6.44%) |
Feb 28, 2024 | 0.5900 | 0.6199 | 0.5700 | 0.5747 | 5,005,108 | -0.01(-0.88%) |
Feb 27, 2024 | 0.5435 | 0.5800 | 0.5205 | 0.5798 | 2,883,870 | +0.04(+8.41%) |
Feb 26, 2024 | 0.5291 | 0.5550 | 0.5200 | 0.5348 | 2,542,443 | +0.01(+1.85%) |
Feb 23, 2024 | 0.4700 | 0.5300 | 0.4700 | 0.5251 | 5,113,604 | +0.06(+13.12%) |
Feb 22, 2024 | 0.5100 | 0.5201 | 0.4551 | 0.4642 | 5,661,685 | -0.04(-8.57%) |
Feb 21, 2024 | 0.5100 | 0.5273 | 0.5010 | 0.5077 | 2,552,177 | -0.00(-0.74%) |
Feb 20, 2024 | 0.5520 | 0.5600 | 0.5011 | 0.5115 | 4,558,734 | -0.04(-7.17%) |
Feb 16, 2024 | 0.6380 | 0.6380 | 0.5510 | 0.5510 | 6,256,072 | -0.06(-10.19%) |
Feb 15, 2024 | 0.6431 | 0.6600 | 0.6100 | 0.6135 | 2,539,371 | -0.05(-7.05%) |
Feb 14, 2024 | 0.5960 | 0.6600 | 0.5960 | 0.6600 | 2,703,335 | +0.08(+13.36%) |
Feb 13, 2024 | 0.6200 | 0.6222 | 0.5809 | 0.5822 | 2,304,329 | -0.06(-9.34%) |
Feb 12, 2024 | 0.5956 | 0.6730 | 0.5956 | 0.6422 | 3,503,294 | +0.04(+7.39%) |
Feb 09, 2024 | 0.6076 | 0.6196 | 0.5900 | 0.5980 | 1,683,115 | -0.00(-0.10%) |
Feb 08, 2024 | 0.5831 | 0.6193 | 0.5809 | 0.5986 | 2,257,359 | +0.01(+2.48%) |
Feb 07, 2024 | 0.6051 | 0.6132 | 0.5806 | 0.5841 | 2,020,289 | -0.03(-4.78%) |
Feb 06, 2024 | 0.5993 | 0.6250 | 0.5901 | 0.6134 | 1,513,654 | +0.02(+3.97%) |
Feb 05, 2024 | 0.6199 | 0.6200 | 0.5900 | 0.5900 | 2,232,518 | -0.03(-4.67%) |
Feb 02, 2024 | 0.6000 | 0.6296 | 0.5950 | 0.6189 | 1,774,918 | -0.00(-0.08%) |
Feb 01, 2024 | 0.6520 | 0.6599 | 0.6053 | 0.6194 | 2,869,039 | -0.03(-4.52%) |
Jan 31, 2024 | 0.6153 | 0.6607 | 0.5917 | 0.6487 | 9,203,116 | +0.04(+7.13%) |
Jan 30, 2024 | 0.6300 | 0.6282 | 0.5800 | 0.6055 | 7,220,265 | -0.02(-3.61%) |
Jan 29, 2024 | 0.6339 | 0.6471 | 0.6120 | 0.6282 | 1,781,411 | -0.01(-0.98%) |
Jan 26, 2024 | 0.6457 | 0.6777 | 0.6245 | 0.6344 | 1,436,130 | -0.00(-0.56%) |
Jan 25, 2024 | 0.6351 | 0.6499 | 0.6200 | 0.6380 | 1,534,437 | +0.03(+4.57%) |
Jan 24, 2024 | 0.7390 | 0.7400 | 0.6100 | 0.6101 | 3,731,611 | -0.12(-16.88%) |
Jan 23, 2024 | 0.7000 | 0.7390 | 0.7000 | 0.7340 | 4,026,189 | +0.03(+4.78%) |
Jan 22, 2024 | 0.6800 | 0.7179 | 0.6719 | 0.7005 | 2,538,236 | +0.01(+1.52%) |
Jan 19, 2024 | 0.6200 | 0.6920 | 0.5850 | 0.6900 | 8,533,970 | +0.09(+15.93%) |
Jan 18, 2024 | 0.6000 | 0.6070 | 0.5710 | 0.5952 | 2,490,797 | +0.01(+1.48%) |
Jan 17, 2024 | 0.6000 | 0.6000 | 0.5701 | 0.5865 | 2,818,491 | -0.01(-1.63%) |
Jan 16, 2024 | 0.6400 | 0.6399 | 0.5961 | 0.5962 | 3,327,133 | -0.02(-3.84%) |
Jan 12, 2024 | 0.6400 | 0.6676 | 0.6200 | 0.6200 | 2,436,947 | -0.01(-1.62%) |
Jan 11, 2024 | 0.6600 | 0.6700 | 0.6250 | 0.6302 | 2,219,886 | -0.03(-4.65%) |
Jan 10, 2024 | 0.6900 | 0.6870 | 0.6305 | 0.6609 | 2,712,752 | -0.03(-3.72%) |
Jan 09, 2024 | 0.7200 | 0.7579 | 0.6802 | 0.6864 | 6,793,265 | -0.07(-9.79%) |
Jan 08, 2024 | 0.6400 | 0.7803 | 0.6120 | 0.7609 | 8,080,244 | +0.14(+21.78%) |
Jan 05, 2024 | 0.6480 | 0.6612 | 0.6201 | 0.6248 | 2,316,455 | -0.02(-3.30%) |
Jan 04, 2024 | 0.6700 | 0.6837 | 0.6420 | 0.6461 | 3,137,074 | -0.02(-3.58%) |
Jan 03, 2024 | 0.7200 | 0.7500 | 0.6660 | 0.6701 | 3,204,667 | -0.06(-8.61%) |
Jan 02, 2024 | 0.7462 | 0.7722 | 0.7264 | 0.7332 | 1,538,359 | -0.02(-2.37%) |
Dec 29, 2023 | 0.7602 | 0.7888 | 0.7370 | 0.7510 | 3,265,523 | -0.03(-4.12%) |
Dec 28, 2023 | 0.8100 | 0.8210 | 0.7800 | 0.7833 | 1,948,687 | -0.03(-3.48%) |
Dec 27, 2023 | 0.8285 | 0.8490 | 0.7748 | 0.8115 | 3,309,896 | -0.00(-0.60%) |
Dec 26, 2023 | 0.7700 | 0.8635 | 0.7700 | 0.8164 | 5,775,599 | +0.06(+7.55%) |
Dec 22, 2023 | 0.7000 | 0.7779 | 0.6825 | 0.7591 | 4,724,293 | +0.06(+8.50%) |
Dec 21, 2023 | 0.7200 | 0.7423 | 0.6811 | 0.6996 | 2,196,028 | -0.00(-0.04%) |
Dec 20, 2023 | 0.7420 | 0.8300 | 0.6904 | 0.6999 | 6,083,088 | -0.05(-6.88%) |
Dec 19, 2023 | 0.6900 | 0.7784 | 0.6800 | 0.7516 | 7,064,802 | +0.09(+13.23%) |
Dec 18, 2023 | 0.7224 | 0.7473 | 0.6638 | 0.6638 | 3,680,667 | -0.07(-9.66%) |
Dec 15, 2023 | 0.7600 | 0.7691 | 0.7014 | 0.7348 | 12,128,305 | -0.00(-0.46%) |
Dec 14, 2023 | 0.7200 | 0.7891 | 0.7151 | 0.7382 | 5,924,848 | +0.04(+5.96%) |
Dec 13, 2023 | 0.6400 | 0.7160 | 0.6222 | 0.6967 | 6,818,892 | +0.06(+8.94%) |
Dec 12, 2023 | 0.6700 | 0.6800 | 0.6390 | 0.6395 | 3,687,453 | -0.03(-4.42%) |
Dec 11, 2023 | 0.7354 | 0.7400 | 0.6686 | 0.6691 | 5,052,624 | -0.07(-9.93%) |
Dec 08, 2023 | 0.8000 | 0.8180 | 0.7390 | 0.7429 | 3,382,058 | -0.06(-7.14%) |
Dec 07, 2023 | 0.8100 | 0.8210 | 0.7808 | 0.8000 | 3,432,093 | +0.00(+0.20%) |
Dec 06, 2023 | 0.7800 | 0.8397 | 0.7705 | 0.7984 | 4,944,121 | +0.02(+2.56%) |
Dec 05, 2023 | 0.7700 | 0.8000 | 0.7632 | 0.7785 | 3,550,120 | -0.01(-1.46%) |
Dec 04, 2023 | 0.7400 | 0.8180 | 0.7214 | 0.7900 | 6,272,755 | +0.04(+5.33%) |
Dec 01, 2023 | 0.6890 | 0.7600 | 0.6633 | 0.7500 | 4,687,121 | +0.05(+7.19%) |
Nov 30, 2023 | 0.6500 | 0.7100 | 0.6100 | 0.6997 | 4,461,199 | +0.05(+7.43%) |
Nov 29, 2023 | 0.7000 | 0.7245 | 0.6500 | 0.6513 | 5,241,440 | -0.04(-5.81%) |
Nov 28, 2023 | 0.7580 | 0.7580 | 0.6915 | 0.6915 | 2,720,649 | -0.06(-8.46%) |
Nov 27, 2023 | 0.7600 | 0.7839 | 0.7430 | 0.7554 | 1,826,168 | +0.00(+0.36%) |
Nov 24, 2023 | 0.7200 | 0.7892 | 0.7200 | 0.7527 | 811,534 | +0.01(+1.96%) |
Nov 22, 2023 | 0.7500 | 0.7600 | 0.7250 | 0.7382 | 1,460,935 | -0.01(-1.69%) |
Nov 21, 2023 | 0.7530 | 0.7664 | 0.7290 | 0.7509 | 3,392,617 | -0.02(-2.38%) |
Nov 20, 2023 | 0.8000 | 0.8100 | 0.7642 | 0.7692 | 2,566,987 | -0.04(-5.20%) |
Nov 17, 2023 | 0.8100 | 0.8199 | 0.7900 | 0.8114 | 2,135,871 | +0.02(+2.17%) |
Nov 16, 2023 | 0.8760 | 0.8975 | 0.7910 | 0.7942 | 2,287,964 | -0.08(-9.43%) |
Nov 15, 2023 | 0.8600 | 0.9352 | 0.8508 | 0.8769 | 3,153,551 | +0.04(+4.58%) |
Nov 14, 2023 | 0.8118 | 0.8695 | 0.8105 | 0.8385 | 3,195,430 | +0.04(+4.94%) |
Nov 13, 2023 | 0.7971 | 0.8249 | 0.7349 | 0.7990 | 4,572,859 | +0.02(+2.17%) |
Nov 10, 2023 | 0.8500 | 0.8501 | 0.7723 | 0.7820 | 2,806,112 | -0.04(-5.36%) |
Nov 09, 2023 | 0.8300 | 0.9876 | 0.8040 | 0.8263 | 3,075,861 | -0.08(-8.78%) |
Nov 08, 2023 | 0.9000 | 0.9196 | 0.8800 | 0.9058 | 1,893,048 | -0.02(-1.88%) |
Nov 07, 2023 | 0.9223 | 0.9270 | 0.8808 | 0.9232 | 1,038,944 | -0.00(-0.02%) |
Nov 06, 2023 | 1.010 | 1.015 | 0.9100 | 0.9234 | 2,851,037 | -0.05(-5.42%) |
Nov 03, 2023 | 0.9100 | 1.030 | 0.9100 | 0.9763 | 3,381,177 | +0.07(+7.56%) |
Nov 02, 2023 | 0.8300 | 0.9150 | 0.8300 | 0.9077 | 2,314,603 | +0.09(+11.20%) |
Nov 01, 2023 | 0.8800 | 0.8800 | 0.8005 | 0.8163 | 1,797,930 | -0.05(-5.78%) |
Oct 31, 2023 | 0.8400 | 0.8878 | 0.8019 | 0.8664 | 2,870,175 | +0.02(+2.85%) |
Oct 30, 2023 | 0.8847 | 0.8991 | 0.8397 | 0.8424 | 3,392,270 | -0.04(-4.27%) |
Oct 27, 2023 | 0.9200 | 0.9437 | 0.8799 | 0.8800 | 1,504,108 | -0.02(-1.87%) |
Oct 26, 2023 | 0.9800 | 1.020 | 0.8857 | 0.8968 | 5,109,348 | -0.10(-9.81%) |
Oct 25, 2023 | 1.010 | 1.040 | 0.9813 | 0.9944 | 3,495,282 | -0.05(-4.38%) |
Oct 24, 2023 | 1.060 | 1.110 | 1.030 | 1.040 | 1,689,946 | +0.01(+0.97%) |
Oct 23, 2023 | 1.110 | 1.140 | 1.000 | 1.030 | 2,756,192 | -0.12(-10.43%) |
Oct 20, 2023 | 1.090 | 1.150 | 1.060 | 1.150 | 3,467,420 | +0.08(+7.48%) |
Oct 19, 2023 | 1.130 | 1.130 | 1.050 | 1.070 | 2,786,374 | -0.05(-4.46%) |
Oct 18, 2023 | 1.190 | 1.210 | 1.120 | 1.120 | 3,093,026 | -0.10(-8.20%) |
Oct 17, 2023 | 1.170 | 1.260 | 1.170 | 1.220 | 2,290,299 | +0.02(+1.67%) |
Oct 16, 2023 | 1.200 | 1.220 | 1.180 | 1.200 | 1,580,394 | +0.00(+0.00%) |
Oct 13, 2023 | 1.250 | 1.260 | 1.180 | 1.200 | 1,571,095 | -0.03(-2.44%) |
Oct 12, 2023 | 1.320 | 1.320 | 1.220 | 1.230 | 1,254,875 | -0.06(-4.65%) |
Oct 11, 2023 | 1.300 | 1.340 | 1.260 | 1.290 | 2,349,827 | -0.01(-0.77%) |
Oct 10, 2023 | 1.260 | 1.350 | 1.260 | 1.300 | 1,819,878 | +0.02(+1.56%) |
Oct 09, 2023 | 1.270 | 1.295 | 1.220 | 1.280 | 1,660,016 | +0.00(+0.00%) |
Oct 06, 2023 | 1.250 | 1.300 | 1.235 | 1.280 | 1,794,203 | +0.03(+2.40%) |
Oct 05, 2023 | 1.280 | 1.320 | 1.230 | 1.250 | 2,403,026 | -0.05(-3.85%) |
Oct 04, 2023 | 1.340 | 1.350 | 1.270 | 1.300 | 3,153,727 | -0.04(-2.99%) |
Oct 03, 2023 | 1.400 | 1.450 | 1.330 | 1.340 | 2,376,499 | -0.07(-4.96%) |