Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 0.7100 | 0.7184 | 0.6832 | 0.6942 | 214,283 | -0.02(-2.21%) |
Jun 12, 2024 | 0.7247 | 0.7540 | 0.7005 | 0.7099 | 478,081 | +0.00(+0.20%) |
Jun 11, 2024 | 0.7100 | 0.7100 | 0.6800 | 0.7085 | 180,079 | -0.01(-1.52%) |
Jun 10, 2024 | 0.6800 | 0.7250 | 0.6763 | 0.7194 | 558,872 | +0.03(+5.07%) |
Jun 07, 2024 | 0.6880 | 0.6950 | 0.6500 | 0.6847 | 589,228 | +0.01(+1.44%) |
Jun 06, 2024 | 0.6800 | 0.6998 | 0.6452 | 0.6750 | 718,360 | -0.02(-3.30%) |
Jun 05, 2024 | 0.7000 | 0.7280 | 0.6800 | 0.6980 | 485,612 | -0.00(-0.57%) |
Jun 04, 2024 | 0.7029 | 0.7262 | 0.6911 | 0.7020 | 189,538 | -0.01(-0.95%) |
Jun 03, 2024 | 0.7036 | 0.7269 | 0.6910 | 0.7087 | 337,454 | +0.01(+2.12%) |
May 31, 2024 | 0.7000 | 0.7000 | 0.6712 | 0.6940 | 475,630 | +0.01(+1.40%) |
May 30, 2024 | 0.7000 | 0.7123 | 0.6700 | 0.6844 | 845,537 | -0.00(-0.62%) |
May 29, 2024 | 0.7110 | 0.7119 | 0.6800 | 0.6887 | 676,903 | -0.02(-3.27%) |
May 28, 2024 | 0.7010 | 0.7321 | 0.7000 | 0.7120 | 611,633 | +0.01(+0.99%) |
May 24, 2024 | 0.7310 | 0.7440 | 0.7030 | 0.7050 | 497,104 | -0.02(-3.24%) |
May 23, 2024 | 0.7610 | 0.7939 | 0.7249 | 0.7286 | 524,374 | -0.04(-5.62%) |
May 22, 2024 | 0.7792 | 0.7854 | 0.7512 | 0.7720 | 208,330 | -0.00(-0.50%) |
May 21, 2024 | 0.7700 | 0.8000 | 0.7551 | 0.7759 | 571,589 | +0.01(+0.78%) |
May 20, 2024 | 0.7657 | 0.7744 | 0.7416 | 0.7699 | 563,750 | +0.00(+0.55%) |
May 17, 2024 | 0.7800 | 0.7842 | 0.7550 | 0.7657 | 266,034 | -0.00(-0.30%) |
May 16, 2024 | 0.7700 | 0.7838 | 0.7430 | 0.7680 | 623,220 | -0.00(-0.56%) |
May 15, 2024 | 0.7980 | 0.7980 | 0.7713 | 0.7723 | 425,070 | -0.02(-2.18%) |
May 14, 2024 | 0.7300 | 0.8138 | 0.7300 | 0.7895 | 1,219,718 | +0.04(+5.62%) |
May 13, 2024 | 0.7900 | 0.8065 | 0.7200 | 0.7475 | 1,524,010 | -0.03(-3.26%) |
May 10, 2024 | 0.8000 | 0.8147 | 0.7700 | 0.7727 | 1,067,684 | -0.04(-5.42%) |
May 09, 2024 | 0.8200 | 0.8379 | 0.8062 | 0.8170 | 669,717 | -0.00(-0.49%) |
May 08, 2024 | 0.8300 | 0.8377 | 0.8036 | 0.8210 | 620,012 | -0.02(-2.26%) |
May 07, 2024 | 0.8300 | 0.8493 | 0.8011 | 0.8400 | 453,066 | +0.03(+3.11%) |
May 06, 2024 | 0.8570 | 0.8570 | 0.8030 | 0.8147 | 495,661 | -0.04(-4.98%) |
May 03, 2024 | 0.8600 | 0.8600 | 0.8336 | 0.8574 | 193,867 | +0.00(+0.32%) |
May 02, 2024 | 0.8400 | 0.8679 | 0.8339 | 0.8547 | 659,632 | +0.02(+1.93%) |
May 01, 2024 | 0.8300 | 0.8500 | 0.8105 | 0.8385 | 970,773 | +0.01(+1.70%) |
Apr 30, 2024 | 0.8378 | 0.8500 | 0.8200 | 0.8245 | 633,984 | -0.01(-1.59%) |
Apr 29, 2024 | 0.8200 | 0.8500 | 0.8103 | 0.8378 | 597,200 | +0.03(+4.09%) |
Apr 26, 2024 | 0.8000 | 0.8138 | 0.7800 | 0.8049 | 496,295 | +0.01(+1.89%) |
Apr 25, 2024 | 0.8002 | 0.8050 | 0.7730 | 0.7900 | 577,569 | -0.01(-1.42%) |
Apr 24, 2024 | 0.8110 | 0.8340 | 0.8000 | 0.8014 | 425,572 | -0.02(-2.98%) |
Apr 23, 2024 | 0.8110 | 0.8439 | 0.8050 | 0.8260 | 518,853 | +0.00(+0.49%) |
Apr 22, 2024 | 0.8041 | 0.8350 | 0.7850 | 0.8220 | 709,557 | +0.03(+4.05%) |
Apr 19, 2024 | 0.7800 | 0.8044 | 0.7711 | 0.7900 | 421,814 | +0.00(+0.30%) |
Apr 18, 2024 | 0.8200 | 0.8202 | 0.7849 | 0.7876 | 544,204 | -0.03(-3.55%) |
Apr 17, 2024 | 0.8000 | 0.8207 | 0.7701 | 0.8166 | 446,782 | +0.03(+4.28%) |
Apr 16, 2024 | 0.8200 | 0.8280 | 0.7724 | 0.7831 | 599,316 | -0.03(-3.26%) |
Apr 15, 2024 | 0.8645 | 0.8700 | 0.8000 | 0.8095 | 585,789 | -0.05(-6.17%) |
Apr 12, 2024 | 0.8620 | 0.8800 | 0.8451 | 0.8627 | 623,124 | +0.01(+0.65%) |
Apr 11, 2024 | 0.8000 | 0.8690 | 0.8000 | 0.8571 | 1,329,696 | +0.06(+7.14%) |
Apr 10, 2024 | 0.8100 | 0.8179 | 0.7911 | 0.8000 | 587,414 | -0.03(-3.45%) |
Apr 09, 2024 | 0.8004 | 0.8321 | 0.8000 | 0.8286 | 544,198 | +0.02(+2.68%) |
Apr 08, 2024 | 0.8012 | 0.8161 | 0.7900 | 0.8070 | 621,083 | +0.01(+1.19%) |
Apr 05, 2024 | 0.8200 | 0.8257 | 0.7502 | 0.7975 | 988,320 | -0.02(-2.89%) |
Apr 04, 2024 | 0.8427 | 0.8659 | 0.8106 | 0.8212 | 1,087,444 | -0.04(-4.23%) |
Apr 03, 2024 | 0.8615 | 0.8970 | 0.8440 | 0.8575 | 794,687 | -0.01(-0.66%) |
Apr 02, 2024 | 0.8850 | 0.8918 | 0.8522 | 0.8632 | 563,087 | -0.06(-6.18%) |
Apr 01, 2024 | 0.9100 | 0.9265 | 0.8570 | 0.9201 | 823,927 | +0.02(+2.05%) |
Mar 28, 2024 | 0.9100 | 0.9165 | 0.9105 | 0.9016 | 1,175,764 | -0.00(-0.16%) |
Mar 27, 2024 | 0.8850 | 0.9076 | 0.8525 | 0.9030 | 598,007 | +0.01(+1.02%) |
Mar 26, 2024 | 0.9400 | 0.9530 | 0.8200 | 0.8939 | 1,393,176 | -0.02(-2.31%) |
Mar 25, 2024 | 0.9900 | 1.010 | 0.9080 | 0.9150 | 1,139,127 | -0.06(-6.11%) |
Mar 22, 2024 | 1.020 | 1.040 | 0.9601 | 0.9745 | 1,949,327 | +0.01(+0.98%) |
Mar 21, 2024 | 0.8952 | 0.9821 | 0.8655 | 0.9650 | 1,541,387 | +0.07(+8.12%) |
Mar 20, 2024 | 0.8700 | 0.9018 | 0.8300 | 0.8925 | 536,557 | +0.02(+2.49%) |
Mar 19, 2024 | 0.8699 | 0.8726 | 0.8451 | 0.8708 | 399,351 | +0.00(+0.06%) |
Mar 18, 2024 | 0.9000 | 0.8980 | 0.8400 | 0.8703 | 505,743 | -0.01(-1.10%) |
Mar 15, 2024 | 0.8421 | 0.9140 | 0.8108 | 0.8800 | 878,896 | +0.03(+3.53%) |
Mar 14, 2024 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | 638,120 | -0.06(-6.59%) |
Mar 13, 2024 | 0.9500 | 0.9500 | 0.8870 | 0.9100 | 394,574 | -0.02(-2.16%) |
Mar 12, 2024 | 0.9750 | 0.9943 | 0.8800 | 0.9301 | 713,926 | -0.02(-2.50%) |
Mar 11, 2024 | 0.9600 | 0.9683 | 0.9200 | 0.9539 | 623,972 | -0.00(-0.27%) |
Mar 08, 2024 | 0.9904 | 1.010 | 0.9250 | 0.9565 | 402,858 | -0.04(-4.35%) |
Mar 07, 2024 | 1.030 | 1.040 | 0.9770 | 1.000 | 617,818 | -0.03(-2.91%) |
Mar 06, 2024 | 1.050 | 1.050 | 1.000 | 1.030 | 476,397 | +0.00(+0.00%) |
Mar 05, 2024 | 0.9825 | 1.060 | 0.9800 | 1.030 | 606,105 | +0.01(+0.98%) |
Mar 04, 2024 | 1.030 | 1.060 | 0.9706 | 1.020 | 784,370 | -0.01(-0.97%) |
Mar 01, 2024 | 1.050 | 1.135 | 1.020 | 1.030 | 1,311,545 | -0.02(-1.90%) |
Feb 29, 2024 | 1.050 | 1.090 | 1.030 | 1.050 | 1,524,932 | +0.01(+0.96%) |
Feb 28, 2024 | 0.9900 | 1.060 | 0.9668 | 1.040 | 1,479,136 | +0.07(+7.27%) |
Feb 27, 2024 | 0.9200 | 0.9820 | 0.8830 | 0.9695 | 2,886,115 | +0.07(+8.18%) |
Feb 26, 2024 | 0.9100 | 0.9440 | 0.8615 | 0.8962 | 1,164,484 | -0.00(-0.44%) |
Feb 23, 2024 | 0.8500 | 0.9190 | 0.8420 | 0.9002 | 1,109,047 | +0.05(+5.91%) |
Feb 22, 2024 | 0.8330 | 0.8740 | 0.8200 | 0.8500 | 544,066 | +0.02(+2.04%) |
Feb 21, 2024 | 0.8288 | 0.8445 | 0.8055 | 0.8330 | 578,233 | +0.01(+0.77%) |
Feb 20, 2024 | 0.8400 | 0.8631 | 0.8190 | 0.8266 | 581,531 | -0.01(-1.60%) |
Feb 16, 2024 | 0.8400 | 0.8656 | 0.8327 | 0.8400 | 400,022 | -0.00(-0.38%) |
Feb 15, 2024 | 0.8400 | 0.8540 | 0.8210 | 0.8432 | 330,492 | +0.00(+0.19%) |
Feb 14, 2024 | 0.8356 | 0.8700 | 0.8052 | 0.8416 | 401,503 | +0.01(+0.63%) |
Feb 13, 2024 | 0.8600 | 0.8959 | 0.8300 | 0.8363 | 977,875 | -0.04(-4.97%) |
Feb 12, 2024 | 0.9680 | 0.9680 | 0.8781 | 0.8800 | 1,892,632 | -0.07(-7.67%) |
Feb 09, 2024 | 0.9500 | 0.9838 | 0.9408 | 0.9531 | 763,697 | +0.01(+0.61%) |
Feb 08, 2024 | 0.9300 | 0.9604 | 0.9300 | 0.9473 | 530,079 | +0.02(+1.65%) |
Feb 07, 2024 | 0.9300 | 0.9670 | 0.9204 | 0.9319 | 299,905 | -0.01(-1.08%) |
Feb 06, 2024 | 0.9451 | 0.9690 | 0.9359 | 0.9421 | 220,973 | +0.01(+0.92%) |
Feb 05, 2024 | 0.9500 | 0.9600 | 0.9200 | 0.9335 | 325,358 | -0.01(-1.25%) |
Feb 02, 2024 | 0.9686 | 0.9690 | 0.9400 | 0.9453 | 213,054 | -0.00(-0.49%) |
Feb 01, 2024 | 0.9897 | 0.9980 | 0.9221 | 0.9500 | 357,485 | -0.04(-3.99%) |
Jan 31, 2024 | 0.9300 | 1.000 | 0.9000 | 0.9895 | 891,030 | +0.07(+7.99%) |
Jan 30, 2024 | 0.9300 | 0.9480 | 0.9000 | 0.9163 | 350,453 | -0.01(-1.11%) |
Jan 29, 2024 | 0.8311 | 0.9420 | 0.8200 | 0.9266 | 838,078 | +0.10(+11.71%) |
Jan 26, 2024 | 0.8323 | 0.8479 | 0.8124 | 0.8295 | 399,405 | +0.01(+1.05%) |
Jan 25, 2024 | 0.8049 | 0.8356 | 0.7965 | 0.8209 | 273,800 | +0.02(+1.99%) |
Jan 24, 2024 | 0.8388 | 0.8450 | 0.8010 | 0.8049 | 263,206 | -0.02(-1.84%) |
Jan 23, 2024 | 0.8298 | 0.8470 | 0.8006 | 0.8200 | 305,101 | -0.01(-1.74%) |
Jan 22, 2024 | 0.8383 | 0.8499 | 0.8000 | 0.8345 | 339,087 | +0.00(+0.54%) |
Jan 19, 2024 | 0.8400 | 0.8700 | 0.8030 | 0.8300 | 468,976 | -0.01(-1.19%) |
Jan 18, 2024 | 0.8690 | 0.8890 | 0.8300 | 0.8400 | 298,205 | -0.04(-4.55%) |
Jan 17, 2024 | 0.8900 | 0.9100 | 0.8750 | 0.8800 | 295,837 | -0.01(-1.12%) |
Jan 16, 2024 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | 225,453 | -0.04(-4.09%) |
Jan 12, 2024 | 0.9100 | 0.9611 | 0.8850 | 0.9280 | 713,643 | +0.02(+2.38%) |
Jan 11, 2024 | 0.8900 | 0.9250 | 0.8705 | 0.9064 | 327,375 | +0.01(+0.71%) |
Jan 10, 2024 | 0.9200 | 0.9299 | 0.8760 | 0.9000 | 432,745 | -0.01(-1.10%) |
Jan 09, 2024 | 0.9200 | 0.9288 | 0.8800 | 0.9100 | 213,340 | -0.01(-0.55%) |
Jan 08, 2024 | 0.9200 | 0.9400 | 0.8800 | 0.9150 | 378,176 | -0.01(-0.58%) |
Jan 05, 2024 | 0.8600 | 0.9615 | 0.8005 | 0.9203 | 665,411 | +0.05(+6.04%) |
Jan 04, 2024 | 0.9082 | 0.9138 | 0.8500 | 0.8679 | 613,004 | -0.03(-3.62%) |
Jan 03, 2024 | 0.9500 | 0.9699 | 0.8700 | 0.9005 | 424,065 | -0.05(-5.21%) |
Jan 02, 2024 | 0.9582 | 0.9775 | 0.9280 | 0.9500 | 372,251 | +0.00(+0.27%) |
Dec 29, 2023 | 0.9800 | 0.9801 | 0.9270 | 0.9474 | 437,024 | -0.03(-2.90%) |
Dec 28, 2023 | 0.9700 | 0.9950 | 0.9450 | 0.9757 | 342,093 | +0.01(+0.86%) |
Dec 27, 2023 | 0.8741 | 0.9800 | 0.8466 | 0.9674 | 855,226 | +0.11(+12.33%) |
Dec 26, 2023 | 0.8644 | 0.8780 | 0.8200 | 0.8612 | 781,057 | +0.02(+1.80%) |
Dec 22, 2023 | 0.8423 | 0.8770 | 0.8340 | 0.8460 | 902,362 | +0.00(+0.44%) |
Dec 21, 2023 | 0.8600 | 0.8700 | 0.8340 | 0.8423 | 365,184 | -0.01(-0.92%) |
Dec 20, 2023 | 0.8540 | 0.8555 | 0.8340 | 0.8501 | 485,340 | -0.00(-0.46%) |
Dec 19, 2023 | 0.8431 | 0.8683 | 0.8400 | 0.8540 | 792,526 | +0.01(+1.35%) |
Dec 18, 2023 | 0.8574 | 0.8700 | 0.8222 | 0.8426 | 467,102 | +0.01(+0.65%) |
Dec 15, 2023 | 0.8700 | 0.8750 | 0.8372 | 0.8372 | 1,427,884 | -0.01(-1.61%) |
Dec 14, 2023 | 0.8500 | 0.8621 | 0.8400 | 0.8509 | 1,552,947 | +0.00(+0.11%) |
Dec 13, 2023 | 0.8504 | 0.8740 | 0.8301 | 0.8500 | 1,918,103 | +0.01(+1.36%) |
Dec 12, 2023 | 0.8400 | 0.8740 | 0.8152 | 0.8386 | 1,584,900 | -0.00(-0.17%) |
Dec 11, 2023 | 0.8400 | 0.9000 | 0.8374 | 0.8400 | 1,024,834 | -0.02(-2.38%) |
Dec 08, 2023 | 0.8780 | 0.8880 | 0.8500 | 0.8605 | 853,295 | -0.01(-1.01%) |
Dec 07, 2023 | 0.8811 | 0.8811 | 0.8550 | 0.8693 | 826,554 | -0.00(-0.01%) |
Dec 06, 2023 | 0.8600 | 0.8778 | 0.8300 | 0.8694 | 742,026 | +0.01(+1.68%) |
Dec 05, 2023 | 0.8411 | 0.8775 | 0.8400 | 0.8550 | 882,208 | -0.01(-0.86%) |
Dec 04, 2023 | 0.8400 | 0.8628 | 0.8321 | 0.8624 | 1,102,599 | +0.02(+2.90%) |
Dec 01, 2023 | 0.8544 | 0.8579 | 0.8200 | 0.8381 | 1,450,119 | +0.00(+0.06%) |
Nov 30, 2023 | 0.8500 | 0.8525 | 0.8137 | 0.8376 | 869,352 | +0.01(+0.79%) |
Nov 29, 2023 | 0.8805 | 0.8999 | 0.8127 | 0.8310 | 1,041,791 | -0.04(-4.31%) |
Nov 28, 2023 | 0.8812 | 0.9188 | 0.8632 | 0.8684 | 722,056 | -0.02(-2.75%) |
Nov 27, 2023 | 0.9150 | 0.9150 | 0.8798 | 0.8930 | 572,244 | -0.02(-2.38%) |
Nov 24, 2023 | 0.9150 | 0.9150 | 0.8900 | 0.9148 | 525,473 | +0.00(+0.31%) |
Nov 22, 2023 | 0.8900 | 0.9250 | 0.8700 | 0.9120 | 585,143 | +0.03(+3.64%) |
Nov 21, 2023 | 0.8706 | 0.9000 | 0.8611 | 0.8800 | 614,646 | -0.01(-0.58%) |
Nov 20, 2023 | 0.8502 | 0.9070 | 0.8230 | 0.8851 | 805,472 | +0.03(+2.93%) |
Nov 17, 2023 | 0.8303 | 0.8900 | 0.8060 | 0.8599 | 1,052,334 | +0.02(+2.54%) |
Nov 16, 2023 | 0.8200 | 0.8560 | 0.7723 | 0.8386 | 745,379 | +0.05(+5.92%) |
Nov 15, 2023 | 0.7989 | 0.8840 | 0.7770 | 0.7917 | 1,167,809 | +0.01(+1.15%) |
Nov 14, 2023 | 0.8060 | 0.8060 | 0.7000 | 0.7827 | 1,111,714 | +0.06(+7.60%) |
Nov 13, 2023 | 0.7200 | 0.7570 | 0.6746 | 0.7274 | 786,416 | +0.01(+1.41%) |
Nov 10, 2023 | 0.7879 | 0.7920 | 0.7000 | 0.7173 | 661,650 | -0.03(-3.68%) |
Nov 09, 2023 | 0.8151 | 0.8400 | 0.7446 | 0.7447 | 253,403 | -0.09(-11.08%) |
Nov 08, 2023 | 0.8302 | 0.8585 | 0.8000 | 0.8375 | 403,210 | +0.00(+0.05%) |
Nov 07, 2023 | 0.8380 | 0.8596 | 0.8135 | 0.8371 | 309,954 | -0.00(-0.35%) |
Nov 06, 2023 | 0.8367 | 0.8580 | 0.8250 | 0.8400 | 171,154 | -0.00(-0.53%) |
Nov 03, 2023 | 0.8115 | 0.8470 | 0.7747 | 0.8445 | 316,741 | +0.05(+6.25%) |
Nov 02, 2023 | 0.7500 | 0.8180 | 0.7500 | 0.7948 | 287,308 | +0.03(+4.54%) |
Nov 01, 2023 | 0.7274 | 0.7700 | 0.7160 | 0.7603 | 178,180 | +0.04(+5.44%) |
Oct 31, 2023 | 0.7500 | 0.7770 | 0.7061 | 0.7211 | 210,902 | -0.04(-4.99%) |
Oct 30, 2023 | 0.7500 | 0.7770 | 0.7365 | 0.7590 | 226,068 | +0.03(+3.97%) |
Oct 27, 2023 | 0.7953 | 0.8025 | 0.7001 | 0.7300 | 469,014 | -0.07(-8.42%) |
Oct 26, 2023 | 0.8515 | 0.8820 | 0.7875 | 0.7971 | 542,215 | -0.06(-6.80%) |
Oct 25, 2023 | 0.8900 | 0.8900 | 0.8200 | 0.8553 | 290,604 | -0.02(-2.61%) |
Oct 24, 2023 | 0.9100 | 0.9300 | 0.8730 | 0.8782 | 390,137 | -0.04(-4.17%) |
Oct 23, 2023 | 1.000 | 1.000 | 0.8800 | 0.9164 | 425,285 | -0.04(-3.97%) |
Oct 20, 2023 | 0.9593 | 0.9990 | 0.9400 | 0.9543 | 220,867 | -0.01(-0.71%) |
Oct 19, 2023 | 0.9968 | 1.010 | 0.9500 | 0.9611 | 150,270 | -0.03(-2.76%) |
Oct 18, 2023 | 1.050 | 1.060 | 0.9716 | 0.9884 | 273,598 | -0.07(-6.75%) |
Oct 17, 2023 | 0.9900 | 1.070 | 0.9800 | 1.060 | 198,798 | +0.06(+6.01%) |
Oct 16, 2023 | 0.9700 | 1.010 | 0.9190 | 0.9999 | 150,582 | +0.04(+4.53%) |
Oct 13, 2023 | 0.9600 | 0.9650 | 0.9300 | 0.9566 | 189,019 | +0.04(+4.41%) |
Oct 12, 2023 | 1.060 | 1.100 | 0.9042 | 0.9162 | 865,777 | -0.16(-15.17%) |
Oct 11, 2023 | 1.040 | 1.100 | 1.030 | 1.080 | 369,025 | +0.04(+3.85%) |
Oct 10, 2023 | 0.9200 | 1.040 | 0.9011 | 1.040 | 443,255 | +0.12(+13.43%) |
Oct 09, 2023 | 0.9300 | 0.9557 | 0.8631 | 0.9169 | 5,817,021 | -0.04(-4.09%) |
Oct 06, 2023 | 0.9400 | 1.020 | 0.8901 | 0.9560 | 751,151 | +0.02(+2.32%) |
Oct 05, 2023 | 1.000 | 1.000 | 0.9000 | 0.9343 | 531,933 | -0.08(-7.50%) |
Oct 04, 2023 | 1.030 | 1.030 | 0.9500 | 1.010 | 510,650 | -0.03(-2.88%) |
Oct 03, 2023 | 1.140 | 1.140 | 1.030 | 1.040 | 288,462 | -0.11(-9.57%) |