Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 17, 2024 | 0.7600 | 0.7950 | 0.7500 | 0.7700 | 13,901 | -0.00(-0.52%) |
Jun 14, 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7740 | 35,917 | -0.02(-2.56%) |
Jun 13, 2024 | 0.8000 | 0.8410 | 0.7800 | 0.7943 | 11,882 | -0.01(-0.84%) |
Jun 12, 2024 | 0.8100 | 0.8400 | 0.7810 | 0.8010 | 28,390 | -0.02(-2.31%) |
Jun 11, 2024 | 0.7900 | 0.8200 | 0.7700 | 0.8199 | 18,825 | +0.03(+4.18%) |
Jun 10, 2024 | 0.7900 | 0.8200 | 0.7850 | 0.7870 | 21,566 | -0.03(-4.02%) |
Jun 07, 2024 | 0.8100 | 0.8200 | 0.7950 | 0.8200 | 5,080 | +0.01(+1.16%) |
Jun 06, 2024 | 0.8300 | 0.8300 | 0.7700 | 0.8106 | 17,096 | +0.03(+3.86%) |
Jun 05, 2024 | 0.8200 | 0.8400 | 0.7805 | 0.7805 | 6,145 | -0.03(-3.65%) |
Jun 04, 2024 | 0.8295 | 0.8301 | 0.7800 | 0.8101 | 33,885 | +0.00(+0.01%) |
Jun 03, 2024 | 0.8100 | 0.8400 | 0.8000 | 0.8100 | 59,489 | +0.02(+2.02%) |
May 31, 2024 | 0.7500 | 0.8200 | 0.7500 | 0.7940 | 30,999 | +0.03(+3.55%) |
May 30, 2024 | 0.7920 | 0.8199 | 0.7600 | 0.7668 | 40,754 | -0.03(-4.15%) |
May 29, 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 20,040 | -0.02(-2.45%) |
May 28, 2024 | 0.8300 | 0.8500 | 0.8200 | 0.8201 | 13,850 | -0.01(-1.58%) |
May 24, 2024 | 0.8500 | 0.8500 | 0.8301 | 0.8333 | 13,704 | -0.03(-2.96%) |
May 23, 2024 | 0.8600 | 0.8600 | 0.8327 | 0.8587 | 14,432 | -0.00(-0.56%) |
May 22, 2024 | 0.8850 | 0.9000 | 0.8501 | 0.8635 | 32,517 | -0.04(-4.06%) |
May 21, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 24,569 | +0.01(+0.56%) |
May 20, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8950 | 27,543 | +0.02(+1.70%) |
May 17, 2024 | 0.8940 | 0.9399 | 0.8800 | 0.8800 | 16,140 | -0.02(-2.17%) |
May 16, 2024 | 0.8710 | 0.9228 | 0.8650 | 0.8995 | 14,760 | -0.02(-1.85%) |
May 15, 2024 | 0.9079 | 0.9200 | 0.8607 | 0.9165 | 12,530 | +0.01(+1.50%) |
May 14, 2024 | 0.8800 | 0.9199 | 0.8601 | 0.9030 | 16,373 | +0.03(+3.20%) |
May 13, 2024 | 0.8900 | 0.8900 | 0.8450 | 0.8750 | 31,818 | -0.00(-0.53%) |
May 10, 2024 | 0.8500 | 0.9000 | 0.8452 | 0.8797 | 38,766 | +0.03(+4.11%) |
May 09, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8450 | 21,070 | -0.00(-0.08%) |
May 08, 2024 | 0.8400 | 0.8999 | 0.8400 | 0.8457 | 54,098 | -0.00(-0.51%) |
May 07, 2024 | 0.8747 | 0.9184 | 0.8400 | 0.8500 | 16,974 | -0.03(-3.41%) |
May 06, 2024 | 0.8500 | 0.9400 | 0.8400 | 0.8800 | 61,832 | +0.03(+3.83%) |
May 03, 2024 | 0.8108 | 0.9000 | 0.8108 | 0.8475 | 35,289 | +0.04(+4.67%) |
May 02, 2024 | 0.8510 | 0.9000 | 0.8043 | 0.8097 | 23,938 | -0.04(-4.85%) |
May 01, 2024 | 0.8250 | 0.8886 | 0.8250 | 0.8510 | 20,078 | -0.03(-2.88%) |
Apr 30, 2024 | 0.9300 | 0.9300 | 0.8251 | 0.8762 | 48,172 | -0.04(-4.76%) |
Apr 29, 2024 | 0.9500 | 0.9556 | 0.9100 | 0.9200 | 6,068 | -0.05(-5.14%) |
Apr 26, 2024 | 0.9700 | 0.9799 | 0.9022 | 0.9699 | 19,043 | +0.05(+5.02%) |
Apr 25, 2024 | 1.000 | 1.000 | 0.8925 | 0.9235 | 78,702 | -0.10(-9.46%) |
Apr 24, 2024 | 0.9300 | 1.030 | 0.9300 | 1.020 | 23,259 | +0.05(+5.15%) |
Apr 23, 2024 | 0.8900 | 0.9899 | 0.8700 | 0.9700 | 41,087 | -0.01(-0.61%) |
Apr 22, 2024 | 0.8769 | 1.010 | 0.8353 | 0.9760 | 92,542 | +0.14(+16.86%) |
Apr 19, 2024 | 0.9900 | 0.9900 | 0.8300 | 0.8352 | 35,169 | -0.06(-7.20%) |
Apr 18, 2024 | 0.8844 | 0.9999 | 0.8400 | 0.9000 | 76,553 | -0.00(-0.01%) |
Apr 17, 2024 | 0.9500 | 0.9500 | 0.8900 | 0.9001 | 45,818 | -0.02(-2.16%) |
Apr 16, 2024 | 0.9600 | 1.040 | 0.9000 | 0.9200 | 143,327 | -0.02(-2.15%) |
Apr 15, 2024 | 1.020 | 1.020 | 0.9361 | 0.9402 | 24,546 | -0.04(-4.07%) |
Apr 12, 2024 | 1.020 | 1.020 | 0.9601 | 0.9801 | 37,349 | -0.04(-3.91%) |
Apr 11, 2024 | 1.030 | 1.040 | 1.000 | 1.020 | 16,339 | -0.02(-1.92%) |
Apr 10, 2024 | 1.050 | 1.050 | 1.010 | 1.040 | 23,228 | +0.00(+0.00%) |
Apr 09, 2024 | 1.070 | 1.090 | 0.9900 | 1.040 | 74,760 | -0.01(-0.95%) |
Apr 08, 2024 | 1.000 | 1.130 | 1.000 | 1.050 | 39,772 | +0.00(+0.43%) |
Apr 05, 2024 | 1.110 | 1.110 | 1.010 | 1.046 | 27,245 | -0.05(-4.52%) |
Apr 04, 2024 | 1.140 | 1.200 | 1.090 | 1.095 | 22,072 | -0.05(-4.78%) |
Apr 03, 2024 | 1.210 | 1.205 | 1.060 | 1.150 | 28,060 | -0.02(-1.71%) |
Apr 02, 2024 | 1.160 | 1.188 | 1.150 | 1.170 | 3,842 | -0.01(-0.85%) |
Apr 01, 2024 | 1.200 | 1.200 | 1.173 | 1.180 | 32,470 | -0.04(-3.28%) |
Mar 28, 2024 | 1.120 | 1.230 | 1.120 | 1.220 | 25,133 | +0.06(+5.17%) |
Mar 27, 2024 | 1.175 | 1.254 | 1.122 | 1.160 | 25,327 | +0.00(+0.00%) |
Mar 26, 2024 | 1.150 | 1.239 | 1.120 | 1.160 | 32,706 | -0.07(-5.69%) |
Mar 25, 2024 | 1.280 | 1.280 | 1.200 | 1.230 | 33,182 | -0.07(-5.38%) |
Mar 22, 2024 | 1.290 | 1.310 | 1.220 | 1.300 | 24,368 | +0.00(+0.00%) |
Mar 21, 2024 | 1.310 | 1.360 | 1.260 | 1.300 | 24,572 | -0.04(-2.99%) |
Mar 20, 2024 | 1.350 | 1.390 | 1.250 | 1.340 | 67,153 | +0.01(+0.75%) |
Mar 19, 2024 | 1.260 | 1.390 | 1.260 | 1.330 | 78,141 | +0.04(+3.10%) |
Mar 18, 2024 | 1.180 | 1.305 | 1.140 | 1.290 | 105,262 | +0.11(+9.32%) |
Mar 15, 2024 | 1.100 | 1.180 | 1.060 | 1.180 | 20,444 | +0.05(+4.42%) |
Mar 14, 2024 | 1.200 | 1.260 | 1.106 | 1.130 | 64,864 | -0.07(-5.83%) |
Mar 13, 2024 | 1.060 | 1.370 | 1.020 | 1.200 | 102,534 | +0.19(+18.81%) |
Mar 12, 2024 | 1.010 | 1.070 | 1.000 | 1.010 | 24,304 | +0.00(+0.00%) |
Mar 11, 2024 | 0.9915 | 1.030 | 0.9900 | 1.010 | 25,977 | -0.02(-1.94%) |
Mar 08, 2024 | 1.060 | 1.100 | 1.020 | 1.030 | 20,972 | +0.00(+0.00%) |
Mar 07, 2024 | 1.010 | 1.098 | 0.9900 | 1.030 | 52,866 | -0.02(-1.90%) |
Mar 06, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 17,364 | +0.01(+0.96%) |
Mar 05, 2024 | 1.090 | 1.090 | 1.015 | 1.040 | 70,347 | -0.01(-0.95%) |
Mar 04, 2024 | 1.100 | 1.100 | 1.030 | 1.050 | 45,572 | -0.04(-3.67%) |
Mar 01, 2024 | 1.110 | 1.140 | 1.070 | 1.090 | 8,526 | +0.01(+0.93%) |
Feb 29, 2024 | 1.130 | 1.140 | 1.080 | 1.080 | 7,915 | -0.01(-1.37%) |
Feb 28, 2024 | 1.090 | 1.145 | 1.061 | 1.095 | 14,624 | +0.02(+2.34%) |
Feb 27, 2024 | 1.090 | 1.140 | 1.060 | 1.070 | 14,663 | -0.01(-0.93%) |
Feb 26, 2024 | 1.070 | 1.120 | 1.050 | 1.080 | 22,706 | +0.00(+0.00%) |
Feb 23, 2024 | 1.100 | 1.183 | 1.065 | 1.080 | 22,406 | -0.03(-2.70%) |
Feb 22, 2024 | 1.230 | 1.230 | 1.050 | 1.110 | 63,288 | -0.02(-2.20%) |
Feb 21, 2024 | 1.070 | 1.138 | 1.056 | 1.135 | 55,153 | +0.02(+2.25%) |
Feb 20, 2024 | 1.030 | 1.190 | 1.030 | 1.110 | 92,772 | +0.02(+2.22%) |
Feb 16, 2024 | 1.070 | 1.086 | 1.040 | 1.086 | 4,974 | +0.04(+3.42%) |
Feb 15, 2024 | 1.070 | 1.090 | 1.020 | 1.050 | 29,027 | -0.03(-2.78%) |
Feb 14, 2024 | 0.9800 | 1.081 | 0.9800 | 1.080 | 34,234 | +0.08(+7.46%) |
Feb 13, 2024 | 1.000 | 1.032 | 0.9800 | 1.005 | 15,073 | -0.02(-1.47%) |
Feb 12, 2024 | 1.010 | 1.055 | 1.010 | 1.020 | 19,449 | -0.01(-0.97%) |
Feb 09, 2024 | 1.050 | 1.060 | 0.9500 | 1.030 | 26,179 | +0.00(+0.00%) |
Feb 08, 2024 | 1.050 | 1.070 | 1.030 | 1.030 | 9,699 | -0.02(-1.90%) |
Feb 07, 2024 | 1.050 | 1.080 | 1.010 | 1.050 | 23,345 | +0.01(+0.95%) |
Feb 06, 2024 | 1.030 | 1.070 | 1.010 | 1.040 | 29,781 | -0.03(-2.79%) |
Feb 05, 2024 | 0.9800 | 1.076 | 0.9800 | 1.070 | 83,965 | +0.01(+0.94%) |
Feb 02, 2024 | 1.050 | 1.170 | 1.030 | 1.060 | 42,079 | -0.03(-3.20%) |
Feb 01, 2024 | 1.060 | 1.180 | 1.060 | 1.095 | 30,476 | +0.04(+4.29%) |
Jan 31, 2024 | 1.160 | 1.180 | 1.050 | 1.050 | 37,841 | -0.10(-8.70%) |
Jan 30, 2024 | 1.130 | 1.180 | 1.092 | 1.150 | 11,492 | +0.01(+0.88%) |
Jan 29, 2024 | 1.140 | 1.180 | 1.130 | 1.140 | 3,971 | +0.00(+0.44%) |
Jan 26, 2024 | 1.100 | 1.200 | 1.100 | 1.135 | 5,977 | -0.00(-0.44%) |
Jan 25, 2024 | 1.160 | 1.200 | 1.140 | 1.140 | 9,572 | -0.04(-3.39%) |
Jan 24, 2024 | 1.160 | 1.231 | 1.120 | 1.180 | 50,511 | +0.06(+5.36%) |
Jan 23, 2024 | 1.010 | 1.230 | 1.010 | 1.120 | 73,817 | +0.09(+8.74%) |
Jan 22, 2024 | 1.090 | 1.120 | 1.030 | 1.030 | 29,639 | -0.05(-4.63%) |
Jan 19, 2024 | 1.080 | 1.140 | 1.013 | 1.080 | 56,673 | -0.01(-0.51%) |
Jan 18, 2024 | 1.080 | 1.120 | 1.060 | 1.085 | 21,826 | -0.01(-1.32%) |
Jan 17, 2024 | 1.130 | 1.180 | 1.100 | 1.100 | 22,524 | -0.02(-1.79%) |
Jan 16, 2024 | 1.110 | 1.175 | 1.090 | 1.120 | 51,925 | -0.04(-3.45%) |
Jan 12, 2024 | 1.180 | 1.216 | 1.140 | 1.160 | 8,265 | +0.02(+1.68%) |
Jan 11, 2024 | 1.120 | 1.180 | 1.116 | 1.141 | 9,733 | -0.02(-1.66%) |
Jan 10, 2024 | 1.140 | 1.210 | 1.115 | 1.160 | 8,493 | -0.01(-0.83%) |
Jan 09, 2024 | 1.140 | 1.180 | 1.140 | 1.170 | 11,025 | -0.01(-0.87%) |
Jan 08, 2024 | 1.150 | 1.193 | 1.150 | 1.180 | 7,065 | +0.00(+0.00%) |
Jan 05, 2024 | 1.150 | 1.200 | 1.130 | 1.180 | 91,408 | -0.01(-0.84%) |
Jan 04, 2024 | 1.150 | 1.190 | 1.130 | 1.190 | 14,281 | +0.02(+1.71%) |
Jan 03, 2024 | 1.150 | 1.170 | 1.070 | 1.170 | 24,527 | +0.05(+4.46%) |
Jan 02, 2024 | 1.030 | 1.130 | 1.000 | 1.120 | 30,966 | +0.09(+8.74%) |
Dec 29, 2023 | 1.030 | 1.127 | 1.030 | 1.030 | 21,747 | -0.03(-2.83%) |
Dec 28, 2023 | 1.080 | 1.090 | 1.020 | 1.060 | 43,780 | -0.03(-2.76%) |
Dec 27, 2023 | 1.100 | 1.130 | 1.090 | 1.090 | 48,260 | -0.02(-1.79%) |
Dec 26, 2023 | 1.120 | 1.180 | 1.100 | 1.110 | 30,140 | -0.04(-3.48%) |
Dec 22, 2023 | 1.110 | 1.200 | 1.100 | 1.150 | 35,308 | +0.00(+0.00%) |
Dec 21, 2023 | 1.190 | 1.240 | 1.110 | 1.150 | 26,134 | -0.03(-2.54%) |
Dec 20, 2023 | 1.270 | 1.270 | 1.170 | 1.180 | 27,124 | -0.09(-7.09%) |
Dec 19, 2023 | 1.200 | 1.378 | 1.160 | 1.270 | 72,957 | +0.03(+2.42%) |
Dec 18, 2023 | 1.240 | 1.320 | 1.110 | 1.240 | 75,574 | -0.04(-3.13%) |
Dec 15, 2023 | 1.310 | 1.390 | 1.250 | 1.280 | 40,306 | -0.03(-2.07%) |
Dec 14, 2023 | 1.268 | 1.376 | 1.256 | 1.307 | 64,505 | +0.03(+2.31%) |
Dec 13, 2023 | 1.268 | 1.327 | 1.238 | 1.278 | 52,024 | +0.02(+1.56%) |
Dec 12, 2023 | 1.346 | 1.356 | 1.228 | 1.258 | 139,122 | -0.09(-6.57%) |
Dec 11, 2023 | 1.248 | 1.425 | 1.169 | 1.346 | 341,721 | +0.19(+16.10%) |
Dec 08, 2023 | 0.9532 | 1.169 | 0.9532 | 1.160 | 110,516 | +0.15(+15.12%) |
Dec 07, 2023 | 0.9434 | 1.061 | 0.9434 | 1.007 | 100,858 | +0.07(+7.77%) |
Dec 06, 2023 | 0.9115 | 0.9824 | 0.9041 | 0.9347 | 50,317 | +0.03(+3.00%) |
Dec 05, 2023 | 0.9041 | 0.9336 | 0.8648 | 0.9074 | 23,251 | +0.02(+2.60%) |
Dec 04, 2023 | 0.8844 | 0.9336 | 0.8451 | 0.8844 | 24,209 | -0.05(-5.26%) |
Dec 01, 2023 | 0.9139 | 0.9827 | 0.8697 | 0.9336 | 135,099 | +0.02(+2.16%) |
Nov 30, 2023 | 0.8451 | 0.9139 | 0.8353 | 0.9138 | 54,244 | +0.02(+2.07%) |
Nov 29, 2023 | 0.8400 | 0.9237 | 0.8353 | 0.8952 | 43,664 | +0.06(+7.18%) |
Nov 28, 2023 | 0.7951 | 0.8906 | 0.7076 | 0.8353 | 66,119 | +0.01(+1.18%) |
Nov 27, 2023 | 0.8579 | 0.9236 | 0.7967 | 0.8256 | 51,065 | -0.04(-4.53%) |
Nov 24, 2023 | 0.8648 | 0.9336 | 0.7370 | 0.8648 | 131,388 | -0.08(-8.33%) |
Nov 22, 2023 | 0.6093 | 0.9434 | 0.6014 | 0.9434 | 181,004 | +0.34(+56.86%) |
Nov 21, 2023 | 0.6093 | 0.6190 | 0.5896 | 0.6014 | 22,414 | -0.01(-1.45%) |
Nov 20, 2023 | 0.6264 | 0.6264 | 0.5406 | 0.6103 | 50,560 | +0.05(+7.98%) |
Nov 17, 2023 | 0.6044 | 0.6584 | 0.5601 | 0.5652 | 121,565 | +0.03(+6.50%) |
Nov 16, 2023 | 0.5498 | 0.5503 | 0.5159 | 0.5307 | 31,204 | +0.00(+0.00%) |
Nov 15, 2023 | 0.5405 | 0.5981 | 0.4915 | 0.5307 | 38,750 | -0.05(-8.47%) |
Nov 14, 2023 | 0.5690 | 0.6019 | 0.4914 | 0.5798 | 48,544 | +0.00(+0.02%) |
Nov 13, 2023 | 0.6016 | 0.6016 | 0.5542 | 0.5797 | 10,075 | -0.02(-3.74%) |
Nov 10, 2023 | 0.5847 | 0.6191 | 0.5651 | 0.6022 | 23,232 | +0.03(+5.66%) |
Nov 09, 2023 | 0.6415 | 0.6415 | 0.5700 | 0.5700 | 8,864 | -0.02(-3.33%) |
Nov 08, 2023 | 0.6191 | 0.6682 | 0.5896 | 0.5896 | 4,112 | -0.03(-4.64%) |
Nov 07, 2023 | 0.6569 | 0.6569 | 0.5417 | 0.6183 | 13,845 | +0.04(+6.28%) |
Nov 06, 2023 | 0.6781 | 0.6781 | 0.5818 | 0.5818 | 17,312 | -0.06(-9.29%) |
Nov 03, 2023 | 0.6486 | 0.6911 | 0.6100 | 0.6413 | 34,216 | +0.02(+3.42%) |
Nov 02, 2023 | 0.5834 | 0.6780 | 0.5601 | 0.6201 | 21,392 | -0.02(-2.92%) |
Nov 01, 2023 | 0.6093 | 0.6486 | 0.5896 | 0.6388 | 62,039 | +0.06(+10.73%) |
Oct 31, 2023 | 0.5503 | 0.5896 | 0.5110 | 0.5768 | 31,389 | +0.04(+6.73%) |
Oct 30, 2023 | 0.5208 | 0.5442 | 0.4938 | 0.5405 | 67,898 | +0.03(+5.57%) |
Oct 27, 2023 | 0.5601 | 0.6029 | 0.5120 | 0.5120 | 31,478 | -0.06(-9.83%) |
Oct 26, 2023 | 0.5601 | 0.6155 | 0.5444 | 0.5678 | 18,424 | -0.03(-5.12%) |
Oct 25, 2023 | 0.5798 | 0.5995 | 0.5651 | 0.5985 | 43,136 | -0.01(-1.22%) |
Oct 24, 2023 | 0.5931 | 0.6388 | 0.5798 | 0.6058 | 19,795 | -0.01(-0.82%) |
Oct 23, 2023 | 0.6512 | 0.6599 | 0.5990 | 0.6109 | 28,906 | -0.01(-1.52%) |
Oct 20, 2023 | 0.6093 | 0.6722 | 0.6093 | 0.6203 | 40,074 | -0.05(-7.07%) |
Oct 19, 2023 | 0.5896 | 0.6675 | 0.5799 | 0.6675 | 32,046 | +0.08(+13.20%) |
Oct 18, 2023 | 0.5995 | 0.6388 | 0.5896 | 0.5896 | 28,813 | -0.02(-2.52%) |
Oct 17, 2023 | 0.6191 | 0.6388 | 0.6049 | 0.6049 | 39,018 | -0.01(-2.30%) |
Oct 16, 2023 | 0.6388 | 0.6574 | 0.6093 | 0.6191 | 16,512 | -0.02(-3.11%) |
Oct 13, 2023 | 0.6486 | 0.6781 | 0.6388 | 0.6390 | 38,631 | -0.01(-1.48%) |
Oct 12, 2023 | 0.6682 | 0.6781 | 0.6486 | 0.6486 | 9,988 | -0.01(-1.64%) |
Oct 11, 2023 | 0.6879 | 0.6879 | 0.6584 | 0.6594 | 15,484 | +0.00(+0.27%) |
Oct 10, 2023 | 0.6977 | 0.6977 | 0.6486 | 0.6576 | 25,639 | -0.02(-3.01%) |
Oct 09, 2023 | 0.7174 | 0.7171 | 0.6408 | 0.6781 | 14,808 | -0.01(-1.43%) |
Oct 06, 2023 | 0.6997 | 0.7321 | 0.6403 | 0.6879 | 58,502 | -0.05(-7.14%) |
Oct 05, 2023 | 0.7075 | 0.7557 | 0.6899 | 0.7408 | 49,716 | +0.01(+1.18%) |
Oct 04, 2023 | 0.7626 | 0.7626 | 0.7194 | 0.7321 | 17,123 | -0.00(-0.16%) |
Oct 03, 2023 | 0.7626 | 0.7598 | 0.7280 | 0.7333 | 44,282 | +0.01(+1.34%) |