Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.9025 | 0.9125 | 0.8700 | 0.8700 | 980,207 | -0.04(-4.65%) |
May 16, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9124 | 585,657 | -0.02(-2.51%) |
May 15, 2024 | 0.9000 | 0.9550 | 0.9032 | 0.9359 | 558,161 | +0.03(+2.87%) |
May 14, 2024 | 0.9000 | 0.9300 | 0.8903 | 0.9098 | 595,890 | -0.01(-1.11%) |
May 13, 2024 | 0.8600 | 0.9499 | 0.8600 | 0.9200 | 1,033,568 | +0.07(+7.92%) |
May 10, 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8525 | 1,288,138 | -0.03(-3.12%) |
May 09, 2024 | 0.8800 | 0.8971 | 0.8703 | 0.8800 | 605,577 | +0.02(+1.98%) |
May 08, 2024 | 0.9672 | 0.9725 | 0.8620 | 0.8629 | 1,905,807 | -0.11(-11.51%) |
May 07, 2024 | 0.9800 | 1.030 | 0.9570 | 0.9751 | 648,057 | -0.00(-0.50%) |
May 06, 2024 | 0.9100 | 1.020 | 0.9000 | 0.9800 | 1,661,677 | +0.07(+7.69%) |
May 03, 2024 | 0.8946 | 0.9340 | 0.8911 | 0.9100 | 464,012 | -0.01(-0.87%) |
May 02, 2024 | 0.8100 | 0.9298 | 0.8130 | 0.9180 | 1,479,204 | +0.09(+10.60%) |
May 01, 2024 | 0.8500 | 0.8700 | 0.8110 | 0.8300 | 3,580,206 | -0.09(-9.87%) |
Apr 30, 2024 | 0.8840 | 0.9289 | 0.8692 | 0.9209 | 1,182,243 | +0.04(+5.01%) |
Apr 29, 2024 | 0.8500 | 0.8847 | 0.8540 | 0.8770 | 585,646 | +0.00(+0.24%) |
Apr 26, 2024 | 0.8726 | 0.8800 | 0.8610 | 0.8749 | 490,768 | +0.01(+1.72%) |
Apr 25, 2024 | 0.8700 | 0.8899 | 0.8413 | 0.8601 | 713,303 | -0.02(-2.11%) |
Apr 24, 2024 | 0.8800 | 0.8894 | 0.8655 | 0.8786 | 667,287 | -0.00(-0.53%) |
Apr 23, 2024 | 0.8700 | 0.8980 | 0.8654 | 0.8833 | 764,036 | +0.02(+2.03%) |
Apr 22, 2024 | 0.8629 | 0.8848 | 0.8600 | 0.8657 | 739,861 | +0.01(+0.74%) |
Apr 19, 2024 | 0.8700 | 0.8858 | 0.8593 | 0.8593 | 1,024,891 | -0.01(-1.43%) |
Apr 18, 2024 | 0.9600 | 0.9600 | 0.8708 | 0.8718 | 1,036,043 | -0.05(-4.94%) |
Apr 17, 2024 | 0.9100 | 0.9398 | 0.9100 | 0.9171 | 879,788 | +0.02(+2.37%) |
Apr 16, 2024 | 0.9200 | 0.9495 | 0.8900 | 0.8959 | 812,512 | -0.02(-2.47%) |
Apr 15, 2024 | 0.9900 | 0.9900 | 0.9083 | 0.9186 | 626,151 | -0.04(-4.01%) |
Apr 12, 2024 | 1.000 | 1.040 | 0.9510 | 0.9570 | 1,015,626 | -0.06(-6.18%) |
Apr 11, 2024 | 1.040 | 1.050 | 1.010 | 1.020 | 547,868 | -0.02(-1.92%) |
Apr 10, 2024 | 1.050 | 1.050 | 1.010 | 1.040 | 935,860 | -0.02(-1.89%) |
Apr 09, 2024 | 1.060 | 1.110 | 1.040 | 1.060 | 933,784 | -0.01(-0.93%) |
Apr 08, 2024 | 1.040 | 1.110 | 1.030 | 1.070 | 851,366 | +0.02(+1.90%) |
Apr 05, 2024 | 1.050 | 1.060 | 1.010 | 1.050 | 1,023,426 | -0.01(-0.94%) |
Apr 04, 2024 | 1.070 | 1.070 | 1.010 | 1.060 | 1,501,040 | +0.00(+0.00%) |
Apr 03, 2024 | 1.020 | 1.110 | 1.000 | 1.060 | 3,839,594 | +0.07(+7.07%) |
Apr 02, 2024 | 0.8744 | 1.010 | 0.8520 | 0.9900 | 4,818,876 | +0.11(+12.24%) |
Apr 01, 2024 | 0.8900 | 0.9200 | 0.8601 | 0.8820 | 1,395,561 | -0.01(-0.99%) |
Mar 28, 2024 | 0.8800 | 0.9100 | 0.8800 | 0.8908 | 1,155,617 | +0.00(+0.18%) |
Mar 27, 2024 | 0.8743 | 0.9159 | 0.8550 | 0.8892 | 1,235,180 | +0.02(+2.68%) |
Mar 26, 2024 | 0.8530 | 0.8839 | 0.8501 | 0.8660 | 592,793 | +0.02(+2.62%) |
Mar 25, 2024 | 0.8700 | 0.8786 | 0.8339 | 0.8439 | 853,899 | -0.02(-1.84%) |
Mar 22, 2024 | 0.8632 | 0.9000 | 0.8501 | 0.8597 | 674,393 | -0.00(-0.21%) |
Mar 21, 2024 | 0.8944 | 0.9199 | 0.8615 | 0.8615 | 1,008,835 | -0.04(-3.96%) |
Mar 20, 2024 | 0.8500 | 0.9050 | 0.8410 | 0.8970 | 1,059,564 | +0.03(+3.40%) |
Mar 19, 2024 | 0.8300 | 0.8675 | 0.8301 | 0.8675 | 822,054 | +0.03(+3.64%) |
Mar 18, 2024 | 0.8500 | 0.8599 | 0.8221 | 0.8370 | 1,088,576 | -0.02(-2.55%) |
Mar 15, 2024 | 0.8204 | 0.8756 | 0.8204 | 0.8589 | 1,175,848 | +0.04(+4.50%) |
Mar 14, 2024 | 0.8700 | 0.8899 | 0.8015 | 0.8219 | 1,492,453 | -0.04(-4.76%) |
Mar 13, 2024 | 0.8800 | 0.8888 | 0.8500 | 0.8630 | 3,077,248 | -0.00(-0.17%) |
Mar 12, 2024 | 0.8900 | 0.9100 | 0.8500 | 0.8645 | 1,689,294 | -0.03(-3.49%) |
Mar 11, 2024 | 0.9400 | 0.9455 | 0.8801 | 0.8958 | 1,250,312 | -0.03(-2.96%) |
Mar 08, 2024 | 0.9200 | 0.9620 | 0.9149 | 0.9231 | 1,010,189 | -0.00(-0.42%) |
Mar 07, 2024 | 0.9500 | 0.9681 | 0.9101 | 0.9270 | 2,039,599 | -0.02(-2.34%) |
Mar 06, 2024 | 0.9500 | 0.9787 | 0.9300 | 0.9492 | 1,452,355 | +0.01(+0.86%) |
Mar 05, 2024 | 0.9165 | 0.9997 | 0.9165 | 0.9411 | 2,389,002 | +0.02(+1.85%) |
Mar 04, 2024 | 1.070 | 1.070 | 0.9121 | 0.9240 | 6,301,161 | -0.14(-12.83%) |
Mar 01, 2024 | 1.020 | 1.060 | 0.9754 | 1.060 | 3,497,930 | -0.01(-0.93%) |
Feb 29, 2024 | 1.180 | 1.250 | 1.055 | 1.070 | 8,737,326 | -0.25(-18.94%) |
Feb 28, 2024 | 1.340 | 1.340 | 1.250 | 1.320 | 2,314,098 | -0.03(-2.22%) |
Feb 27, 2024 | 1.220 | 1.360 | 1.220 | 1.350 | 2,454,488 | +0.14(+11.57%) |
Feb 26, 2024 | 1.200 | 1.240 | 1.190 | 1.210 | 1,299,220 | +0.02(+1.68%) |
Feb 23, 2024 | 1.180 | 1.200 | 1.160 | 1.190 | 748,623 | +0.01(+0.85%) |
Feb 22, 2024 | 1.160 | 1.195 | 1.160 | 1.180 | 610,841 | +0.01(+1.29%) |
Feb 21, 2024 | 1.200 | 1.200 | 1.150 | 1.165 | 803,729 | -0.02(-2.10%) |
Feb 20, 2024 | 1.180 | 1.210 | 1.160 | 1.190 | 1,153,980 | -0.02(-1.65%) |
Feb 16, 2024 | 1.220 | 1.230 | 1.200 | 1.210 | 685,778 | -0.01(-0.82%) |
Feb 15, 2024 | 1.180 | 1.240 | 1.170 | 1.220 | 1,415,647 | +0.04(+3.39%) |
Feb 14, 2024 | 1.140 | 1.210 | 1.120 | 1.180 | 2,116,248 | +0.05(+4.42%) |
Feb 13, 2024 | 1.190 | 1.205 | 1.130 | 1.130 | 1,752,458 | -0.08(-6.61%) |
Feb 12, 2024 | 1.200 | 1.245 | 1.190 | 1.210 | 938,488 | -0.01(-0.82%) |
Feb 09, 2024 | 1.250 | 1.250 | 1.210 | 1.220 | 987,008 | -0.01(-0.81%) |
Feb 08, 2024 | 1.200 | 1.250 | 1.200 | 1.230 | 808,008 | +0.03(+2.50%) |
Feb 07, 2024 | 1.230 | 1.250 | 1.190 | 1.200 | 931,052 | -0.03(-2.44%) |
Feb 06, 2024 | 1.170 | 1.240 | 1.170 | 1.230 | 973,227 | +0.05(+4.24%) |
Feb 05, 2024 | 1.150 | 1.200 | 1.150 | 1.180 | 669,635 | -0.01(-0.84%) |
Feb 02, 2024 | 1.210 | 1.210 | 1.150 | 1.190 | 906,673 | -0.02(-1.65%) |
Feb 01, 2024 | 1.190 | 1.210 | 1.140 | 1.210 | 1,386,150 | +0.08(+7.08%) |
Jan 31, 2024 | 1.230 | 1.230 | 1.130 | 1.130 | 2,907,036 | -0.11(-8.87%) |
Jan 30, 2024 | 1.370 | 1.370 | 1.230 | 1.240 | 3,214,546 | -0.11(-8.15%) |
Jan 29, 2024 | 1.330 | 1.360 | 1.260 | 1.350 | 3,439,086 | +0.03(+2.27%) |
Jan 26, 2024 | 1.270 | 1.320 | 1.250 | 1.320 | 3,383,472 | +0.06(+4.76%) |
Jan 25, 2024 | 1.180 | 1.270 | 1.170 | 1.260 | 2,337,263 | +0.11(+9.57%) |
Jan 24, 2024 | 1.200 | 1.210 | 1.130 | 1.150 | 1,895,511 | -0.06(-4.96%) |
Jan 23, 2024 | 1.200 | 1.270 | 1.190 | 1.210 | 2,585,260 | +0.06(+5.22%) |
Jan 22, 2024 | 1.060 | 1.150 | 1.030 | 1.150 | 2,621,566 | +0.10(+9.52%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.020 | 1.050 | 1,990,031 | -0.04(-3.67%) |
Jan 18, 2024 | 1.100 | 1.110 | 1.060 | 1.090 | 987,108 | +0.00(+0.00%) |
Jan 17, 2024 | 1.100 | 1.126 | 1.070 | 1.090 | 1,675,671 | -0.02(-1.80%) |
Jan 16, 2024 | 1.200 | 1.210 | 1.095 | 1.110 | 3,685,800 | -0.07(-5.93%) |
Jan 12, 2024 | 1.160 | 1.230 | 1.160 | 1.180 | 2,296,555 | +0.01(+0.85%) |
Jan 11, 2024 | 1.250 | 1.270 | 1.150 | 1.170 | 5,994,069 | -0.12(-9.30%) |
Jan 10, 2024 | 1.120 | 1.310 | 1.100 | 1.290 | 15,741,150 | +0.32(+32.87%) |
Jan 09, 2024 | 0.8900 | 1.010 | 0.8900 | 0.9709 | 5,984,866 | +0.06(+7.18%) |
Jan 08, 2024 | 0.8472 | 0.9060 | 0.8315 | 0.9059 | 1,697,972 | +0.05(+5.28%) |
Jan 05, 2024 | 0.8615 | 0.8700 | 0.8301 | 0.8605 | 1,220,660 | -0.00(-0.29%) |
Jan 04, 2024 | 0.8700 | 0.8883 | 0.8510 | 0.8630 | 826,547 | -0.01(-0.76%) |
Jan 03, 2024 | 0.9000 | 0.9046 | 0.8543 | 0.8696 | 1,328,765 | -0.02(-2.20%) |