Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.7730 | 0.7731 | 0.7002 | 0.7200 | 33,862 | -0.06(-7.10%) |
May 21, 2024 | 0.7700 | 0.7750 | 0.7420 | 0.7750 | 4,924 | +0.00(+0.00%) |
May 20, 2024 | 0.8300 | 0.8659 | 0.7750 | 0.7750 | 14,449 | -0.04(-5.14%) |
May 17, 2024 | 0.7700 | 0.8180 | 0.7700 | 0.8170 | 19,519 | +0.05(+6.10%) |
May 16, 2024 | 0.7300 | 0.8180 | 0.7250 | 0.7700 | 7,117 | -0.04(-4.93%) |
May 15, 2024 | 0.7400 | 0.8101 | 0.7400 | 0.8099 | 10,135 | +0.03(+4.22%) |
May 14, 2024 | 0.7700 | 0.7800 | 0.7250 | 0.7771 | 13,195 | -0.00(-0.37%) |
May 13, 2024 | 0.8000 | 0.8042 | 0.7500 | 0.7800 | 12,874 | -0.02(-1.89%) |
May 10, 2024 | 0.7764 | 0.7951 | 0.7764 | 0.7950 | 1,618 | +0.01(+1.13%) |
May 09, 2024 | 0.7531 | 0.8100 | 0.7531 | 0.7861 | 4,341 | +0.03(+3.43%) |
May 08, 2024 | 0.7750 | 0.7890 | 0.7600 | 0.7600 | 3,787 | -0.00(-0.60%) |
May 07, 2024 | 0.7400 | 0.7690 | 0.7099 | 0.7646 | 15,246 | -0.01(-0.87%) |
May 06, 2024 | 0.7900 | 0.7900 | 0.7203 | 0.7713 | 5,204 | -0.01(-1.12%) |
May 03, 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7800 | 3,275 | -0.01(-1.27%) |
May 02, 2024 | 0.8179 | 0.8180 | 0.7900 | 0.7900 | 2,633 | -0.03(-3.42%) |
May 01, 2024 | 0.8170 | 0.8180 | 0.8143 | 0.8180 | 4,831 | +0.00(+0.00%) |
Apr 30, 2024 | 0.7800 | 0.8200 | 0.7800 | 0.8180 | 1,773 | +0.05(+6.61%) |
Apr 29, 2024 | 0.7760 | 0.8200 | 0.7506 | 0.7673 | 3,748 | +0.02(+2.17%) |
Apr 26, 2024 | 0.7810 | 0.8000 | 0.7450 | 0.7510 | 27,088 | -0.03(-3.84%) |
Apr 25, 2024 | 0.7400 | 0.8277 | 0.7400 | 0.7810 | 4,057 | +0.01(+0.96%) |
Apr 24, 2024 | 0.7201 | 0.8900 | 0.7201 | 0.7736 | 13,813 | +0.02(+2.45%) |
Apr 23, 2024 | 0.7650 | 0.7700 | 0.7402 | 0.7551 | 3,295 | +0.01(+1.63%) |
Apr 22, 2024 | 0.7990 | 0.8015 | 0.7329 | 0.7430 | 16,379 | -0.06(-7.11%) |
Apr 19, 2024 | 0.7415 | 0.7999 | 0.7415 | 0.7999 | 1,974 | +0.05(+7.30%) |
Apr 18, 2024 | 0.7599 | 0.7599 | 0.7302 | 0.7455 | 2,640 | -0.04(-5.57%) |
Apr 17, 2024 | 0.7332 | 0.8000 | 0.7332 | 0.7895 | 9,689 | +0.02(+2.53%) |
Apr 16, 2024 | 0.7300 | 0.7700 | 0.7300 | 0.7700 | 6,336 | -0.00(-0.57%) |
Apr 15, 2024 | 0.8871 | 0.8871 | 0.7499 | 0.7744 | 27,713 | -0.11(-12.00%) |
Apr 12, 2024 | 0.8700 | 0.8800 | 0.7600 | 0.8800 | 10,832 | +0.06(+7.83%) |
Apr 11, 2024 | 0.7501 | 0.8900 | 0.7501 | 0.8161 | 8,822 | -0.07(-8.30%) |
Apr 10, 2024 | 0.7304 | 0.8900 | 0.7304 | 0.8900 | 14,455 | +0.07(+8.67%) |
Apr 09, 2024 | 0.7588 | 0.8190 | 0.7588 | 0.8190 | 1,562 | +0.06(+7.95%) |
Apr 08, 2024 | 0.7102 | 0.8100 | 0.7102 | 0.7587 | 4,500 | -0.01(-0.84%) |
Apr 05, 2024 | 0.7700 | 0.8200 | 0.7300 | 0.7651 | 3,605 | -0.00(-0.64%) |
Apr 04, 2024 | 0.7401 | 0.7701 | 0.7401 | 0.7700 | 964 | -0.02(-2.25%) |
Apr 03, 2024 | 0.7400 | 0.8400 | 0.7400 | 0.7877 | 1,598 | +0.03(+4.22%) |
Apr 02, 2024 | 0.7700 | 0.8001 | 0.7400 | 0.7558 | 13,487 | -0.01(-1.74%) |
Apr 01, 2024 | 0.8299 | 0.8450 | 0.7692 | 0.7692 | 4,455 | -0.06(-7.41%) |
Mar 28, 2024 | 0.7525 | 0.8601 | 0.6200 | 0.8308 | 57,278 | +0.07(+8.60%) |
Mar 27, 2024 | 0.7450 | 0.8100 | 0.7231 | 0.7650 | 13,209 | +0.07(+9.93%) |
Mar 26, 2024 | 0.7189 | 0.8699 | 0.6820 | 0.6959 | 43,091 | +0.01(+2.04%) |
Mar 25, 2024 | 0.6401 | 0.7400 | 0.6401 | 0.6820 | 24,087 | +0.00(+0.47%) |
Mar 22, 2024 | 0.6393 | 0.7270 | 0.6393 | 0.6788 | 8,187 | +0.04(+6.06%) |
Mar 21, 2024 | 0.6600 | 0.6690 | 0.6300 | 0.6400 | 12,137 | -0.03(-4.48%) |
Mar 20, 2024 | 0.7200 | 0.7300 | 0.6700 | 0.6700 | 3,292 | +0.00(+0.00%) |
Mar 19, 2024 | 0.6700 | 0.6850 | 0.6600 | 0.6700 | 6,131 | -0.02(-2.93%) |
Mar 18, 2024 | 0.6701 | 0.7400 | 0.6700 | 0.6902 | 10,713 | +0.03(+4.58%) |
Mar 15, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 6,646 | -0.02(-2.94%) |
Mar 14, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.6800 | 10,640 | -0.02(-2.86%) |
Mar 13, 2024 | 0.7100 | 0.7380 | 0.7000 | 0.7000 | 3,719 | -0.01(-1.42%) |
Mar 12, 2024 | 0.7400 | 0.7350 | 0.7000 | 0.7101 | 6,593 | +0.01(+1.44%) |
Mar 11, 2024 | 0.7001 | 0.7490 | 0.7000 | 0.7000 | 9,740 | -0.00(-0.14%) |
Mar 08, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7010 | 15,081 | -0.01(-1.27%) |
Mar 07, 2024 | 0.7500 | 0.7500 | 0.7100 | 0.7100 | 8,896 | +0.00(+0.00%) |
Mar 06, 2024 | 0.7070 | 0.7565 | 0.7070 | 0.7100 | 8,512 | -0.03(-4.12%) |
Mar 05, 2024 | 0.6900 | 0.7889 | 0.6900 | 0.7405 | 26,418 | +0.04(+5.79%) |
Mar 04, 2024 | 0.7400 | 0.7900 | 0.7000 | 0.7000 | 14,427 | -0.02(-2.78%) |
Mar 01, 2024 | 0.7110 | 0.7790 | 0.7110 | 0.7200 | 7,436 | -0.02(-2.39%) |
Feb 29, 2024 | 0.7221 | 0.7787 | 0.7010 | 0.7376 | 52,993 | +0.01(+1.04%) |
Feb 28, 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7300 | 40,313 | -0.08(-9.99%) |
Feb 27, 2024 | 0.8536 | 0.8697 | 0.7900 | 0.8110 | 32,357 | -0.07(-7.84%) |
Feb 26, 2024 | 0.9100 | 0.9600 | 0.8500 | 0.8800 | 65,500 | -0.06(-6.38%) |
Feb 23, 2024 | 1.000 | 1.000 | 0.9000 | 0.9400 | 47,676 | -0.02(-2.06%) |
Feb 22, 2024 | 1.060 | 1.064 | 0.9130 | 0.9598 | 47,727 | -0.10(-9.45%) |
Feb 21, 2024 | 0.8075 | 1.180 | 0.7082 | 1.060 | 384,013 | +0.21(+24.71%) |
Feb 20, 2024 | 0.8565 | 0.8790 | 0.6520 | 0.8500 | 210,565 | -0.06(-6.59%) |
Feb 16, 2024 | 0.7300 | 0.9200 | 0.6200 | 0.9100 | 2,747,964 | +0.29(+46.77%) |
Feb 15, 2024 | 0.5376 | 0.6489 | 0.5376 | 0.6200 | 9,152 | +0.05(+8.77%) |
Feb 14, 2024 | 0.6000 | 0.6530 | 0.5499 | 0.5700 | 23,472 | -0.05(-8.06%) |
Feb 13, 2024 | 0.5730 | 0.6200 | 0.5730 | 0.6200 | 4,272 | +0.01(+1.64%) |
Feb 12, 2024 | 0.6050 | 0.6195 | 0.6000 | 0.6100 | 19,671 | -0.03(-4.60%) |
Feb 09, 2024 | 0.6050 | 0.6395 | 0.6050 | 0.6394 | 3,081 | +0.03(+4.48%) |
Feb 08, 2024 | 0.6413 | 0.6413 | 0.6050 | 0.6120 | 11,197 | -0.03(-4.54%) |
Feb 07, 2024 | 0.6200 | 0.6411 | 0.6200 | 0.6411 | 3,951 | -0.01(-1.37%) |
Feb 06, 2024 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | 539 | +0.00(+0.00%) |
Feb 05, 2024 | 0.6585 | 0.6585 | 0.6390 | 0.6500 | 1,288 | +0.00(+0.00%) |
Feb 02, 2024 | 0.6259 | 0.6525 | 0.6181 | 0.6500 | 3,463 | +0.04(+7.00%) |
Feb 01, 2024 | 0.6075 | 0.6075 | 0.6075 | 0.6075 | 668 | -0.03(-4.94%) |
Jan 31, 2024 | 0.6584 | 0.6585 | 0.6066 | 0.6391 | 3,695 | +0.01(+1.27%) |
Jan 30, 2024 | 0.7088 | 0.7088 | 0.6300 | 0.6311 | 6,450 | -0.07(-9.83%) |
Jan 29, 2024 | 0.7000 | 0.7500 | 0.6238 | 0.6999 | 10,500 | +0.06(+10.19%) |
Jan 26, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6352 | 20,466 | -0.02(-2.89%) |
Jan 25, 2024 | 0.6200 | 0.6541 | 0.6200 | 0.6541 | 4,038 | +0.00(+0.63%) |
Jan 23, 2024 | 0.6500 | 28 | -0.02(-2.55%) | |||
Jan 22, 2024 | 0.6485 | 0.6670 | 0.6300 | 0.6670 | 1,757 | +0.02(+2.65%) |
Jan 19, 2024 | 0.6685 | 0.6890 | 0.6400 | 0.6498 | 19,582 | -0.02(-3.01%) |
Jan 18, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 253 | -0.02(-2.74%) |
Jan 17, 2024 | 0.6700 | 0.6889 | 0.6700 | 0.6889 | 3,699 | -0.00(-0.01%) |
Jan 16, 2024 | 0.7600 | 0.7300 | 0.6650 | 0.6890 | 31,786 | -0.08(-10.52%) |
Jan 12, 2024 | 0.6663 | 0.7737 | 0.6662 | 0.7700 | 12,486 | +0.00(+0.26%) |
Jan 11, 2024 | 0.7499 | 0.7800 | 0.7400 | 0.7680 | 4,849 | +0.02(+2.41%) |
Jan 10, 2024 | 0.6300 | 0.7900 | 0.6300 | 0.7499 | 18,793 | +0.09(+13.62%) |
Jan 09, 2024 | 0.6800 | 0.6823 | 0.6500 | 0.6600 | 6,983 | -0.00(-0.44%) |
Jan 08, 2024 | 0.6500 | 0.6827 | 0.6500 | 0.6629 | 8,242 | -0.02(-2.66%) |
Jan 05, 2024 | 0.7000 | 0.7200 | 0.6799 | 0.6810 | 12,535 | -0.02(-2.70%) |
Jan 04, 2024 | 0.6990 | 0.6999 | 0.6801 | 0.6999 | 3,647 | -0.00(-0.01%) |
Jan 03, 2024 | 0.7158 | 0.7340 | 0.6980 | 0.7000 | 3,655 | -0.03(-4.50%) |
Jan 02, 2024 | 0.7100 | 0.7352 | 0.6980 | 0.7330 | 8,296 | +0.02(+3.11%) |
Dec 29, 2023 | 0.7200 | 0.7420 | 0.6800 | 0.7109 | 15,780 | -0.04(-5.18%) |
Dec 28, 2023 | 0.7700 | 0.7700 | 0.7333 | 0.7497 | 12,835 | -0.04(-5.10%) |
Dec 27, 2023 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | 5,614 | -0.01(-1.25%) |
Dec 26, 2023 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | 1,805 | +0.03(+4.36%) |
Dec 22, 2023 | 0.7300 | 0.7792 | 0.7300 | 0.7666 | 3,245 | -0.03(-3.57%) |
Dec 21, 2023 | 0.7900 | 0.8350 | 0.7502 | 0.7950 | 3,760 | +0.01(+0.63%) |
Dec 20, 2023 | 0.7900 | 0.7901 | 0.7900 | 0.7900 | 2,442 | +0.00(+0.00%) |
Dec 19, 2023 | 0.7800 | 0.8389 | 0.7800 | 0.7900 | 7,332 | -0.01(-1.73%) |
Dec 18, 2023 | 0.8250 | 0.8400 | 0.7700 | 0.8039 | 3,976 | -0.03(-3.14%) |
Dec 15, 2023 | 0.7800 | 0.8550 | 0.7700 | 0.8300 | 10,020 | +0.02(+2.75%) |
Dec 14, 2023 | 0.7802 | 0.8400 | 0.7800 | 0.8078 | 14,277 | -0.03(-3.71%) |
Dec 13, 2023 | 0.7700 | 0.8431 | 0.7700 | 0.8389 | 5,689 | +0.00(+0.11%) |
Dec 12, 2023 | 0.8190 | 0.8380 | 0.8000 | 0.8380 | 2,054 | +0.02(+2.32%) |
Dec 11, 2023 | 0.8000 | 0.8399 | 0.8000 | 0.8190 | 9,784 | +0.03(+3.67%) |
Dec 08, 2023 | 0.7800 | 0.8370 | 0.7800 | 0.7900 | 5,055 | -0.03(-3.66%) |
Dec 07, 2023 | 0.7769 | 0.8200 | 0.7701 | 0.8200 | 4,867 | -0.02(-2.03%) |
Dec 06, 2023 | 0.7700 | 0.8370 | 0.7700 | 0.8370 | 4,932 | +0.05(+5.80%) |
Dec 05, 2023 | 0.8370 | 0.8370 | 0.7603 | 0.7911 | 7,539 | -0.03(-3.52%) |
Dec 04, 2023 | 0.8000 | 0.8200 | 0.7951 | 0.8200 | 4,153 | +0.02(+2.49%) |
Dec 01, 2023 | 0.7500 | 0.8001 | 0.7500 | 0.8001 | 7,890 | +0.06(+8.11%) |
Nov 30, 2023 | 0.7401 | 0.7401 | 0.7401 | 0.7401 | 402 | -0.02(-2.04%) |
Nov 29, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7555 | 7,239 | -0.03(-4.06%) |
Nov 28, 2023 | 0.7500 | 0.7875 | 0.7500 | 0.7875 | 1,478 | -0.02(-1.93%) |
Nov 27, 2023 | 0.7800 | 0.8445 | 0.7400 | 0.8030 | 15,872 | -0.02(-1.94%) |
Nov 24, 2023 | 0.8100 | 0.8500 | 0.8100 | 0.8189 | 4,256 | -0.02(-2.51%) |
Nov 22, 2023 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 3,337 | +0.00(+0.00%) |
Nov 21, 2023 | 0.8190 | 0.8400 | 0.8190 | 0.8400 | 1,449 | +0.02(+2.44%) |
Nov 20, 2023 | 0.8400 | 0.8400 | 0.8084 | 0.8200 | 6,309 | -0.01(-1.20%) |
Nov 17, 2023 | 0.8300 | 0.8300 | 0.8299 | 0.8300 | 2,399 | +0.02(+2.47%) |
Nov 16, 2023 | 0.7400 | 0.8388 | 0.7400 | 0.8100 | 3,409 | +0.02(+2.18%) |
Nov 15, 2023 | 0.7750 | 0.8388 | 0.7750 | 0.7927 | 14,617 | +0.02(+3.01%) |
Nov 14, 2023 | 0.7240 | 0.7695 | 0.7240 | 0.7695 | 3,533 | +0.05(+6.86%) |
Nov 13, 2023 | 0.7200 | 0.7201 | 0.6900 | 0.7201 | 4,478 | -0.03(-4.00%) |
Nov 10, 2023 | 0.7500 | 0.7651 | 0.7500 | 0.7501 | 17,218 | +0.00(+0.01%) |
Nov 09, 2023 | 0.7500 | 0.7876 | 0.7500 | 0.7500 | 25,499 | -0.01(-1.32%) |
Nov 08, 2023 | 0.7500 | 0.8800 | 0.7480 | 0.7600 | 34,317 | +0.01(+1.60%) |
Nov 07, 2023 | 0.7117 | 0.7489 | 0.7101 | 0.7480 | 2,073 | +0.04(+5.35%) |
Nov 06, 2023 | 0.7300 | 0.7350 | 0.7100 | 0.7100 | 6,917 | -0.02(-2.74%) |
Nov 03, 2023 | 0.7261 | 0.7673 | 0.7260 | 0.7300 | 9,578 | -0.01(-0.95%) |
Nov 02, 2023 | 0.6900 | 0.7600 | 0.6900 | 0.7370 | 5,254 | +0.03(+4.76%) |
Nov 01, 2023 | 0.6990 | 0.7901 | 0.6700 | 0.7035 | 12,840 | -0.02(-2.29%) |
Oct 31, 2023 | 0.7600 | 0.7600 | 0.6841 | 0.7200 | 23,391 | -0.06(-7.38%) |
Oct 30, 2023 | 0.7501 | 0.7990 | 0.7500 | 0.7774 | 10,681 | -0.02(-2.83%) |
Oct 27, 2023 | 0.8000 | 0.8046 | 0.8000 | 0.8000 | 8,740 | -0.04(-4.48%) |
Oct 26, 2023 | 0.7401 | 0.8395 | 0.7401 | 0.8375 | 12,516 | +0.06(+7.36%) |
Oct 25, 2023 | 0.8001 | 0.8001 | 0.7702 | 0.7801 | 2,226 | -0.03(-3.69%) |
Oct 24, 2023 | 0.8000 | 0.8770 | 0.8000 | 0.8100 | 2,949 | +0.01(+1.25%) |
Oct 23, 2023 | 0.8600 | 0.8641 | 0.8000 | 0.8000 | 15,206 | -0.09(-10.10%) |
Oct 20, 2023 | 0.8000 | 0.8900 | 0.8000 | 0.8899 | 15,041 | +0.03(+3.18%) |
Oct 19, 2023 | 0.8100 | 0.9000 | 0.8000 | 0.8625 | 29,215 | -0.09(-9.91%) |
Oct 18, 2023 | 0.8699 | 0.9650 | 0.7700 | 0.9574 | 60,481 | +0.03(+2.95%) |
Oct 17, 2023 | 0.8300 | 0.9900 | 0.7500 | 0.9300 | 41,686 | +0.12(+15.13%) |
Oct 16, 2023 | 0.6600 | 0.8078 | 0.6600 | 0.8078 | 44,862 | +0.09(+13.17%) |
Oct 13, 2023 | 0.7800 | 0.8066 | 0.6456 | 0.7138 | 72,313 | -0.09(-11.26%) |
Oct 12, 2023 | 0.8000 | 0.8400 | 0.7500 | 0.8044 | 155,044 | +0.05(+7.28%) |
Oct 11, 2023 | 0.6800 | 0.7734 | 0.6800 | 0.7498 | 573,082 | -0.00(-0.01%) |
Oct 10, 2023 | 0.6800 | 0.7499 | 0.6600 | 0.7499 | 3,502 | +0.06(+8.68%) |
Oct 09, 2023 | 0.6700 | 0.7600 | 0.6300 | 0.6900 | 29,274 | +0.01(+1.46%) |
Oct 06, 2023 | 0.6990 | 0.7598 | 0.6624 | 0.6801 | 6,998 | +0.00(+0.29%) |
Oct 05, 2023 | 0.6847 | 0.6990 | 0.6550 | 0.6781 | 3,830 | -0.01(-1.05%) |
Oct 04, 2023 | 0.7400 | 0.7400 | 0.6847 | 0.6853 | 1,851 | -0.03(-4.82%) |
Oct 03, 2023 | 0.7310 | 0.7699 | 0.7200 | 0.7200 | 3,902 | -0.01(-1.50%) |