Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 0.5065 | 0.5080 | 0.4704 | 0.4955 | 34,686 | -0.02(-4.53%) |
May 16, 2024 | 0.5000 | 0.5282 | 0.5000 | 0.5190 | 11,002 | +0.02(+3.80%) |
May 15, 2024 | 0.5280 | 0.5280 | 0.4900 | 0.5000 | 4,937 | +0.01(+2.04%) |
May 14, 2024 | 0.4900 | 0.5000 | 0.4800 | 0.4900 | 10,592 | +0.01(+1.45%) |
May 13, 2024 | 0.4508 | 0.4830 | 0.4508 | 0.4830 | 2,321 | +0.03(+5.83%) |
May 10, 2024 | 0.4700 | 0.4791 | 0.4505 | 0.4564 | 11,378 | -0.01(-1.57%) |
May 09, 2024 | 0.4800 | 0.4805 | 0.4610 | 0.4637 | 15,990 | -0.02(-3.50%) |
May 08, 2024 | 0.5250 | 0.5250 | 0.4805 | 0.4805 | 20,152 | -0.02(-3.90%) |
May 07, 2024 | 0.5100 | 0.5150 | 0.4970 | 0.5000 | 22,466 | +0.00(+0.60%) |
May 06, 2024 | 0.4999 | 0.5200 | 0.4902 | 0.4970 | 8,986 | -0.00(-0.80%) |
May 03, 2024 | 0.4900 | 0.5100 | 0.4900 | 0.5010 | 6,709 | +0.00(+0.00%) |
May 02, 2024 | 0.5100 | 0.5150 | 0.4977 | 0.5010 | 25,687 | -0.01(-1.76%) |
May 01, 2024 | 0.5160 | 0.5345 | 0.5100 | 0.5100 | 4,517 | -0.01(-1.16%) |
Apr 30, 2024 | 0.5200 | 0.5275 | 0.5000 | 0.5160 | 7,193 | +0.00(+0.27%) |
Apr 29, 2024 | 0.5038 | 0.5200 | 0.5038 | 0.5146 | 8,685 | +0.01(+2.90%) |
Apr 26, 2024 | 0.5000 | 0.5290 | 0.5000 | 0.5001 | 28,416 | -0.01(-1.75%) |
Apr 25, 2024 | 0.5200 | 0.5220 | 0.5050 | 0.5090 | 18,698 | -0.01(-1.17%) |
Apr 24, 2024 | 0.5190 | 0.5481 | 0.5070 | 0.5150 | 18,589 | -0.03(-4.68%) |
Apr 23, 2024 | 0.5200 | 0.5498 | 0.5250 | 0.5403 | 6,935 | +0.00(+0.11%) |
Apr 22, 2024 | 0.5600 | 0.5720 | 0.5350 | 0.5397 | 20,107 | -0.02(-3.80%) |
Apr 19, 2024 | 0.5700 | 0.5960 | 0.5610 | 0.5610 | 21,705 | -0.02(-3.08%) |
Apr 18, 2024 | 0.6000 | 0.6100 | 0.5700 | 0.5788 | 23,891 | -0.02(-3.13%) |
Apr 17, 2024 | 0.6159 | 0.6295 | 0.5800 | 0.5975 | 31,098 | -0.04(-5.91%) |
Apr 16, 2024 | 0.5949 | 0.7280 | 0.5800 | 0.6350 | 476,952 | +0.03(+4.37%) |
Apr 15, 2024 | 0.6000 | 0.6086 | 0.5900 | 0.6084 | 12,568 | +0.03(+4.90%) |
Apr 12, 2024 | 0.5878 | 0.6017 | 0.5760 | 0.5800 | 13,028 | -0.01(-1.33%) |
Apr 11, 2024 | 0.5909 | 0.6039 | 0.5800 | 0.5878 | 7,618 | -0.02(-2.92%) |
Apr 10, 2024 | 0.6100 | 0.6100 | 0.5800 | 0.6055 | 5,798 | +0.01(+0.92%) |
Apr 09, 2024 | 0.5650 | 0.6057 | 0.5600 | 0.6000 | 12,927 | +0.02(+2.76%) |
Apr 08, 2024 | 0.5420 | 0.5930 | 0.5400 | 0.5839 | 33,114 | +0.02(+4.29%) |
Apr 05, 2024 | 0.5600 | 0.5600 | 0.5300 | 0.5599 | 14,893 | -0.00(-0.02%) |
Apr 04, 2024 | 0.5400 | 0.5600 | 0.5000 | 0.5600 | 56,247 | +0.00(+0.00%) |
Apr 03, 2024 | 0.5963 | 0.6127 | 0.5500 | 0.5600 | 31,460 | -0.05(-8.60%) |
Apr 02, 2024 | 0.6099 | 0.6170 | 0.5799 | 0.6127 | 14,834 | -0.01(-1.18%) |
Apr 01, 2024 | 0.6100 | 0.6200 | 0.5800 | 0.6200 | 18,290 | +0.02(+3.08%) |
Mar 28, 2024 | 0.6200 | 0.6280 | 0.5550 | 0.6015 | 34,162 | -0.02(-2.61%) |
Mar 27, 2024 | 0.6326 | 0.6326 | 0.5846 | 0.6176 | 22,011 | -0.01(-0.99%) |
Mar 26, 2024 | 0.6450 | 0.6470 | 0.5846 | 0.6238 | 21,396 | -0.00(-0.76%) |
Mar 25, 2024 | 0.6300 | 0.6495 | 0.6001 | 0.6286 | 9,996 | +0.00(+0.00%) |
Mar 22, 2024 | 0.6100 | 0.6286 | 0.5846 | 0.6286 | 13,321 | +0.01(+0.90%) |
Mar 21, 2024 | 0.6500 | 0.6500 | 0.6132 | 0.6230 | 7,230 | -0.00(-0.50%) |
Mar 20, 2024 | 0.6100 | 0.6500 | 0.6010 | 0.6261 | 21,803 | +0.01(+1.97%) |
Mar 19, 2024 | 0.6400 | 0.6590 | 0.6010 | 0.6140 | 24,370 | -0.03(-4.06%) |
Mar 18, 2024 | 0.6300 | 0.6800 | 0.6200 | 0.6400 | 24,807 | -0.02(-2.59%) |
Mar 15, 2024 | 0.6200 | 0.6576 | 0.6100 | 0.6570 | 30,283 | +0.05(+7.53%) |
Mar 14, 2024 | 0.6350 | 0.6480 | 0.5800 | 0.6110 | 16,392 | -0.04(-5.80%) |
Mar 13, 2024 | 0.6700 | 0.6928 | 0.5214 | 0.6486 | 59,901 | -0.03(-4.62%) |
Mar 12, 2024 | 0.6860 | 0.6860 | 0.6600 | 0.6800 | 32,182 | +0.00(+0.52%) |
Mar 11, 2024 | 0.6500 | 0.6977 | 0.6500 | 0.6765 | 20,324 | +0.02(+2.50%) |
Mar 08, 2024 | 0.6400 | 0.6962 | 0.6400 | 0.6600 | 44,565 | +0.01(+1.54%) |
Mar 07, 2024 | 0.6530 | 0.7128 | 0.6500 | 0.6500 | 49,571 | -0.01(-1.66%) |
Mar 06, 2024 | 0.7000 | 0.7440 | 0.6600 | 0.6610 | 47,183 | -0.04(-5.83%) |
Mar 05, 2024 | 0.7930 | 0.7930 | 0.7000 | 0.7019 | 22,138 | -0.04(-5.15%) |
Mar 04, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7400 | 42,555 | -0.00(-0.54%) |
Mar 01, 2024 | 0.7200 | 0.7450 | 0.6674 | 0.7440 | 87,313 | +0.03(+4.77%) |
Feb 29, 2024 | 0.6600 | 0.7309 | 0.6600 | 0.7101 | 59,858 | +0.05(+6.78%) |
Feb 28, 2024 | 0.6400 | 0.6900 | 0.6400 | 0.6650 | 87,550 | +0.05(+7.26%) |
Feb 27, 2024 | 0.6778 | 0.6778 | 0.6160 | 0.6200 | 44,170 | -0.03(-4.62%) |
Feb 26, 2024 | 0.6003 | 0.6801 | 0.6000 | 0.6500 | 56,669 | +0.04(+6.56%) |
Feb 23, 2024 | 0.5900 | 0.7200 | 0.5900 | 0.6100 | 129,244 | +0.02(+2.92%) |
Feb 22, 2024 | 0.6000 | 0.6100 | 0.5872 | 0.5927 | 29,326 | +0.00(+0.66%) |
Feb 21, 2024 | 0.6200 | 0.6200 | 0.5807 | 0.5888 | 21,616 | -0.00(-0.25%) |
Feb 20, 2024 | 0.6000 | 0.6100 | 0.5902 | 0.5903 | 15,750 | -0.01(-1.25%) |
Feb 16, 2024 | 0.6000 | 0.6170 | 0.5902 | 0.5978 | 29,478 | -0.01(-2.00%) |
Feb 15, 2024 | 0.5900 | 0.6140 | 0.5900 | 0.6100 | 24,979 | -0.00(-0.65%) |
Feb 14, 2024 | 0.5900 | 0.6150 | 0.5831 | 0.6140 | 34,373 | +0.02(+3.72%) |
Feb 13, 2024 | 0.5900 | 0.5970 | 0.5700 | 0.5920 | 39,793 | -0.01(-0.84%) |
Feb 12, 2024 | 0.5900 | 0.6218 | 0.5900 | 0.5970 | 88,313 | +0.01(+1.19%) |
Feb 09, 2024 | 0.5723 | 0.5989 | 0.5700 | 0.5900 | 42,433 | +0.00(+0.00%) |
Feb 08, 2024 | 0.5900 | 0.6041 | 0.5500 | 0.5900 | 253,760 | -0.09(-13.02%) |
Feb 07, 2024 | 0.6348 | 0.7848 | 0.6100 | 0.6783 | 629,774 | -0.04(-5.01%) |
Feb 06, 2024 | 0.6500 | 0.7300 | 0.6130 | 0.7141 | 6,461,379 | +0.15(+27.59%) |
Feb 05, 2024 | 0.5500 | 0.5600 | 0.5400 | 0.5597 | 3,780,372 | +0.02(+2.89%) |
Feb 02, 2024 | 0.5450 | 0.5677 | 0.5401 | 0.5440 | 18,454 | +0.00(+0.76%) |
Feb 01, 2024 | 0.5338 | 0.5444 | 0.5300 | 0.5399 | 22,954 | -0.00(-0.09%) |
Jan 31, 2024 | 0.5676 | 0.5676 | 0.5311 | 0.5404 | 10,278 | -0.00(-0.04%) |
Jan 30, 2024 | 0.5700 | 0.5700 | 0.5376 | 0.5406 | 32,572 | -0.01(-1.39%) |
Jan 29, 2024 | 0.5200 | 0.5489 | 0.5200 | 0.5482 | 10,976 | +0.02(+4.14%) |
Jan 26, 2024 | 0.5300 | 0.5487 | 0.5250 | 0.5264 | 52,090 | -0.01(-1.24%) |
Jan 25, 2024 | 0.5470 | 0.5563 | 0.5202 | 0.5330 | 39,708 | -0.03(-4.87%) |
Jan 24, 2024 | 0.5601 | 0.5800 | 0.5400 | 0.5603 | 26,711 | +0.00(+0.04%) |
Jan 23, 2024 | 0.5681 | 0.5781 | 0.5600 | 0.5601 | 20,976 | -0.00(-0.16%) |
Jan 22, 2024 | 0.5700 | 0.5899 | 0.5600 | 0.5610 | 59,202 | -0.04(-6.50%) |
Jan 19, 2024 | 0.6000 | 0.6200 | 0.5800 | 0.6000 | 74,114 | -0.01(-0.99%) |
Jan 18, 2024 | 0.6200 | 0.6550 | 0.5900 | 0.6060 | 95,303 | -0.04(-5.75%) |
Jan 17, 2024 | 0.6300 | 0.6600 | 0.6202 | 0.6430 | 66,078 | -0.02(-2.93%) |
Jan 16, 2024 | 0.7800 | 0.7951 | 0.6334 | 0.6624 | 251,434 | -0.17(-20.67%) |
Jan 12, 2024 | 0.7200 | 0.8600 | 0.7200 | 0.8350 | 594,837 | +0.07(+9.87%) |
Jan 11, 2024 | 0.6850 | 0.8333 | 0.6850 | 0.7600 | 941,915 | -0.02(-3.00%) |
Jan 10, 2024 | 0.7486 | 0.8000 | 0.6860 | 0.7835 | 8,472,411 | +0.16(+26.35%) |
Jan 09, 2024 | 0.5794 | 0.6307 | 0.5620 | 0.6201 | 5,405,529 | +0.06(+10.71%) |
Jan 08, 2024 | 0.5700 | 0.6000 | 0.5601 | 0.5601 | 27,053 | -0.03(-4.35%) |
Jan 05, 2024 | 0.6079 | 0.6079 | 0.5701 | 0.5856 | 21,053 | -0.01(-1.71%) |
Jan 04, 2024 | 0.5800 | 0.6060 | 0.5670 | 0.5958 | 19,377 | -0.01(-1.68%) |
Jan 03, 2024 | 0.6051 | 0.6200 | 0.5625 | 0.6060 | 41,525 | +0.03(+5.15%) |
Jan 02, 2024 | 0.5874 | 0.6100 | 0.5739 | 0.5763 | 26,679 | -0.00(-0.69%) |
Dec 29, 2023 | 0.5863 | 0.6200 | 0.5800 | 0.5803 | 47,357 | -0.01(-1.66%) |
Dec 28, 2023 | 0.6238 | 0.6320 | 0.5901 | 0.5901 | 49,654 | -0.05(-8.34%) |
Dec 27, 2023 | 0.5928 | 0.6497 | 0.5900 | 0.6438 | 32,239 | +0.04(+6.15%) |
Dec 26, 2023 | 0.6944 | 0.6944 | 0.5830 | 0.6065 | 103,924 | -0.02(-3.27%) |
Dec 22, 2023 | 0.5528 | 0.6270 | 0.5528 | 0.6270 | 114,421 | +0.05(+8.48%) |
Dec 21, 2023 | 0.5851 | 0.6300 | 0.5451 | 0.5780 | 139,455 | -0.04(-7.07%) |
Dec 20, 2023 | 0.6700 | 0.6790 | 0.5918 | 0.6220 | 92,463 | +0.00(+0.32%) |
Dec 19, 2023 | 0.5634 | 0.6200 | 0.5568 | 0.6200 | 86,368 | +0.05(+8.77%) |
Dec 18, 2023 | 0.5900 | 0.5900 | 0.5550 | 0.5700 | 200,551 | -0.01(-2.01%) |
Dec 15, 2023 | 0.5892 | 0.7700 | 0.5300 | 0.5817 | 1,505,184 | +0.00(+0.29%) |
Dec 14, 2023 | 0.6200 | 0.6200 | 0.5530 | 0.5800 | 169,637 | -0.01(-1.69%) |
Dec 13, 2023 | 0.6400 | 0.6599 | 0.5512 | 0.5900 | 249,595 | -0.05(-7.81%) |
Dec 12, 2023 | 0.5800 | 0.6500 | 0.5641 | 0.6400 | 917,315 | +0.02(+2.56%) |
Dec 11, 2023 | 0.4784 | 0.6639 | 0.4784 | 0.6240 | 2,256,939 | +0.11(+20.63%) |
Dec 08, 2023 | 0.6200 | 0.6600 | 0.4650 | 0.5173 | 24,941,160 | +0.11(+28.59%) |
Dec 07, 2023 | 0.4090 | 0.4400 | 0.3647 | 0.4023 | 3,088,756 | +0.02(+5.87%) |
Dec 06, 2023 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 17,935 | +0.01(+2.70%) |
Dec 05, 2023 | 0.4000 | 0.4266 | 0.3681 | 0.3700 | 28,973 | -0.03(-7.50%) |
Dec 04, 2023 | 0.4858 | 0.4880 | 0.3943 | 0.4000 | 67,849 | -0.07(-14.91%) |
Dec 01, 2023 | 0.4780 | 0.4780 | 0.4600 | 0.4701 | 5,699 | +0.01(+1.97%) |
Nov 30, 2023 | 0.4988 | 0.4988 | 0.4601 | 0.4610 | 4,043 | -0.01(-1.91%) |
Nov 29, 2023 | 0.4700 | 0.5010 | 0.4500 | 0.4700 | 20,231 | -0.03(-6.00%) |
Nov 28, 2023 | 0.5060 | 0.5100 | 0.4933 | 0.5000 | 26,482 | -0.01(-1.19%) |
Nov 27, 2023 | 0.5490 | 0.5490 | 0.4900 | 0.5060 | 19,881 | +0.01(+1.18%) |
Nov 24, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5001 | 19,419 | +0.00(+0.02%) |
Nov 22, 2023 | 0.5050 | 0.5300 | 0.4860 | 0.5000 | 5,776 | +0.01(+1.21%) |
Nov 21, 2023 | 0.5555 | 0.5800 | 0.4398 | 0.4940 | 29,999 | -0.06(-11.07%) |
Nov 20, 2023 | 0.5596 | 0.5835 | 0.5555 | 0.5555 | 16,639 | -0.03(-5.85%) |
Nov 17, 2023 | 0.5900 | 0.5950 | 0.5551 | 0.5900 | 20,561 | +0.03(+4.42%) |
Nov 16, 2023 | 0.5500 | 0.5747 | 0.5500 | 0.5650 | 9,567 | -0.01(-0.88%) |
Nov 15, 2023 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 8,958 | +0.00(+0.00%) |
Nov 14, 2023 | 0.5700 | 0.6114 | 0.5700 | 0.5700 | 10,037 | -0.02(-3.08%) |
Nov 13, 2023 | 0.5700 | 0.5881 | 0.5600 | 0.5881 | 5,538 | -0.01(-0.99%) |
Nov 10, 2023 | 0.5700 | 0.5940 | 0.5500 | 0.5940 | 25,851 | -0.01(-1.00%) |
Nov 09, 2023 | 0.6150 | 0.6499 | 0.5700 | 0.6000 | 16,898 | -0.01(-1.82%) |
Nov 08, 2023 | 0.6114 | 0.6222 | 0.5776 | 0.6111 | 19,391 | +0.00(+0.18%) |
Nov 07, 2023 | 0.6100 | 0.6400 | 0.6100 | 0.6100 | 21,826 | -0.00(-0.03%) |
Nov 06, 2023 | 0.6600 | 0.6600 | 0.6000 | 0.6102 | 5,265 | -0.02(-3.14%) |
Nov 03, 2023 | 0.6600 | 0.6700 | 0.6000 | 0.6300 | 12,883 | -0.01(-1.64%) |
Nov 02, 2023 | 0.6100 | 0.6900 | 0.6100 | 0.6405 | 13,421 | +0.02(+2.94%) |