Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.6320 | 0.6700 | 0.6304 | 0.6330 | 33,770 | -0.03(-3.80%) |
May 21, 2024 | 0.6605 | 0.6605 | 0.6215 | 0.6580 | 52,644 | -0.00(-0.38%) |
May 20, 2024 | 0.6870 | 0.6870 | 0.6521 | 0.6605 | 69,481 | -0.00(-0.72%) |
May 17, 2024 | 0.6200 | 0.6800 | 0.6100 | 0.6653 | 134,757 | +0.06(+9.60%) |
May 16, 2024 | 0.5907 | 0.6250 | 0.5806 | 0.6070 | 39,049 | -0.00(-0.33%) |
May 15, 2024 | 0.6151 | 0.6250 | 0.5700 | 0.6090 | 155,312 | +0.01(+1.50%) |
May 14, 2024 | 0.5760 | 0.6100 | 0.5750 | 0.6000 | 59,703 | -0.00(-0.50%) |
May 13, 2024 | 0.5110 | 0.6090 | 0.5110 | 0.6030 | 1,096,480 | +0.01(+2.53%) |
May 10, 2024 | 0.6112 | 0.6112 | 0.5578 | 0.5881 | 47,235 | -0.03(-4.19%) |
May 09, 2024 | 0.5943 | 0.6138 | 0.5738 | 0.6138 | 63,829 | +0.02(+4.03%) |
May 08, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 88,596 | +0.02(+3.33%) |
May 07, 2024 | 0.5860 | 0.6388 | 0.5488 | 0.5710 | 415,152 | -0.02(-2.92%) |
May 06, 2024 | 0.5556 | 0.6090 | 0.5400 | 0.5882 | 179,900 | +0.03(+5.04%) |
May 03, 2024 | 0.6188 | 0.6490 | 0.5100 | 0.5600 | 264,216 | -0.04(-6.67%) |
May 02, 2024 | 0.6301 | 0.6301 | 0.5922 | 0.6000 | 153,292 | -0.03(-4.78%) |
May 01, 2024 | 0.5600 | 0.6400 | 0.5600 | 0.6301 | 628,543 | +0.03(+5.72%) |
Apr 30, 2024 | 0.5500 | 0.6623 | 0.5500 | 0.5960 | 838,787 | +0.06(+11.92%) |
Apr 29, 2024 | 0.7302 | 0.7885 | 0.6000 | 0.5325 | 6,996,575 | -0.13(-19.95%) |
Apr 26, 2024 | 0.7000 | 0.7000 | 0.6613 | 0.6652 | 95,316 | -0.01(-1.51%) |
Apr 25, 2024 | 0.7300 | 0.7300 | 0.6600 | 0.6754 | 121,966 | -0.04(-5.27%) |
Apr 24, 2024 | 0.7581 | 0.8000 | 0.6700 | 0.7130 | 660,148 | -0.01(-1.25%) |
Apr 23, 2024 | 0.7700 | 0.7800 | 0.7200 | 0.7220 | 48,550 | -0.00(-0.37%) |
Apr 22, 2024 | 0.7303 | 0.7623 | 0.7030 | 0.7247 | 59,331 | -0.01(-0.77%) |
Apr 19, 2024 | 0.7500 | 0.7745 | 0.7303 | 0.7303 | 35,160 | -0.03(-3.91%) |
Apr 18, 2024 | 0.7500 | 0.8100 | 0.7400 | 0.7600 | 54,965 | +0.01(+1.20%) |
Apr 17, 2024 | 0.7600 | 0.7897 | 0.7500 | 0.7510 | 35,885 | +0.01(+1.72%) |
Apr 16, 2024 | 0.7860 | 0.8100 | 0.7301 | 0.7383 | 63,942 | -0.03(-4.12%) |
Apr 15, 2024 | 0.8200 | 0.8346 | 0.7700 | 0.7700 | 132,974 | -0.06(-7.00%) |
Apr 12, 2024 | 0.8400 | 0.8549 | 0.8100 | 0.8280 | 63,909 | +0.02(+2.02%) |
Apr 11, 2024 | 0.8103 | 0.8900 | 0.8088 | 0.8116 | 280,155 | +0.00(+0.20%) |
Apr 10, 2024 | 0.8100 | 0.8800 | 0.8100 | 0.8100 | 25,811 | -0.02(-1.87%) |
Apr 09, 2024 | 0.8110 | 0.8500 | 0.8110 | 0.8254 | 26,508 | +0.01(+1.79%) |
Apr 08, 2024 | 0.8600 | 0.8850 | 0.8104 | 0.8109 | 52,585 | -0.03(-3.48%) |
Apr 05, 2024 | 0.8400 | 0.8849 | 0.8200 | 0.8401 | 80,407 | +0.00(+0.37%) |
Apr 04, 2024 | 0.8429 | 0.8502 | 0.8201 | 0.8370 | 20,396 | +0.00(+0.31%) |
Apr 03, 2024 | 0.8400 | 0.8792 | 0.8201 | 0.8344 | 38,374 | -0.02(-2.50%) |
Apr 02, 2024 | 0.8451 | 0.9100 | 0.8312 | 0.8558 | 78,192 | +0.00(+0.39%) |
Apr 01, 2024 | 0.8851 | 0.9100 | 0.8400 | 0.8525 | 61,934 | +0.02(+2.46%) |
Mar 28, 2024 | 0.9100 | 0.9500 | 0.8200 | 0.8320 | 83,983 | -0.06(-6.52%) |
Mar 27, 2024 | 0.8500 | 0.9000 | 0.8500 | 0.8900 | 62,683 | +0.00(+0.00%) |
Mar 26, 2024 | 0.8542 | 0.9100 | 0.8400 | 0.8900 | 50,555 | +0.02(+2.26%) |
Mar 25, 2024 | 0.8800 | 0.9550 | 0.8403 | 0.8703 | 134,011 | -0.02(-1.95%) |
Mar 22, 2024 | 1.010 | 1.040 | 0.8500 | 0.8876 | 147,710 | -0.11(-11.24%) |
Mar 21, 2024 | 1.080 | 1.080 | 0.9900 | 1.000 | 21,039 | -0.08(-7.41%) |
Mar 20, 2024 | 1.100 | 1.190 | 1.030 | 1.080 | 40,467 | -0.03(-2.70%) |
Mar 19, 2024 | 1.080 | 1.140 | 1.060 | 1.110 | 24,233 | +0.04(+3.26%) |
Mar 18, 2024 | 1.060 | 1.130 | 1.050 | 1.075 | 17,866 | +0.01(+1.42%) |
Mar 15, 2024 | 1.030 | 1.080 | 1.030 | 1.060 | 21,074 | +0.03(+2.91%) |
Mar 14, 2024 | 1.084 | 1.084 | 1.000 | 1.030 | 37,556 | +0.01(+0.98%) |
Mar 13, 2024 | 1.020 | 1.060 | 1.010 | 1.020 | 30,027 | +0.00(+0.00%) |
Mar 12, 2024 | 1.060 | 1.090 | 1.010 | 1.020 | 26,441 | -0.03(-2.86%) |
Mar 11, 2024 | 1.090 | 1.100 | 1.030 | 1.050 | 29,383 | -0.04(-3.67%) |
Mar 08, 2024 | 1.140 | 1.160 | 1.080 | 1.090 | 39,633 | -0.05(-4.39%) |
Mar 07, 2024 | 1.160 | 1.190 | 1.120 | 1.140 | 16,003 | -0.03(-2.56%) |
Mar 06, 2024 | 1.200 | 1.240 | 1.170 | 1.170 | 47,637 | -0.04(-3.31%) |
Mar 05, 2024 | 1.220 | 1.250 | 1.200 | 1.210 | 17,692 | -0.01(-0.82%) |
Mar 04, 2024 | 1.190 | 1.248 | 1.190 | 1.220 | 20,760 | +0.02(+1.67%) |
Mar 01, 2024 | 1.220 | 1.240 | 1.180 | 1.200 | 30,630 | -0.02(-1.64%) |
Feb 29, 2024 | 1.210 | 1.240 | 1.210 | 1.220 | 15,932 | -0.01(-0.81%) |
Feb 28, 2024 | 1.250 | 1.270 | 1.208 | 1.230 | 29,254 | -0.02(-1.60%) |
Feb 27, 2024 | 1.220 | 1.340 | 1.199 | 1.250 | 61,213 | +0.04(+3.31%) |
Feb 26, 2024 | 1.300 | 1.330 | 1.131 | 1.210 | 96,551 | -0.08(-6.20%) |
Feb 23, 2024 | 1.160 | 1.350 | 1.150 | 1.290 | 206,934 | +0.14(+12.50%) |
Feb 22, 2024 | 1.090 | 1.160 | 1.040 | 1.147 | 113,620 | +0.07(+6.18%) |
Feb 21, 2024 | 1.050 | 1.090 | 1.030 | 1.080 | 53,397 | +0.06(+5.37%) |
Feb 20, 2024 | 1.060 | 1.060 | 1.010 | 1.025 | 50,023 | -0.04(-3.30%) |
Feb 16, 2024 | 0.9800 | 1.080 | 0.9681 | 1.060 | 110,017 | +0.09(+9.72%) |
Feb 15, 2024 | 0.9604 | 0.9881 | 0.9364 | 0.9661 | 37,178 | -0.02(-2.42%) |
Feb 14, 2024 | 1.000 | 1.017 | 0.9500 | 0.9901 | 58,126 | +0.00(+0.01%) |
Feb 13, 2024 | 0.9700 | 1.010 | 0.9505 | 0.9900 | 79,550 | +0.04(+4.16%) |
Feb 12, 2024 | 0.9200 | 0.9900 | 0.9000 | 0.9505 | 30,282 | +0.02(+2.38%) |
Feb 09, 2024 | 0.8500 | 0.9400 | 0.8281 | 0.9284 | 34,508 | +0.08(+9.13%) |
Feb 08, 2024 | 0.8500 | 0.8924 | 0.8110 | 0.8507 | 63,438 | -0.01(-1.40%) |
Feb 07, 2024 | 0.8400 | 0.9250 | 0.8400 | 0.8628 | 129,194 | +0.01(+0.90%) |
Feb 06, 2024 | 0.8613 | 0.8800 | 0.8400 | 0.8551 | 32,321 | +0.03(+3.65%) |
Feb 05, 2024 | 0.9000 | 0.9001 | 0.8250 | 0.8250 | 93,556 | -0.08(-9.26%) |
Feb 02, 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9092 | 36,043 | +0.00(+0.09%) |
Feb 01, 2024 | 0.9300 | 0.9600 | 0.9000 | 0.9084 | 52,134 | -0.02(-2.32%) |
Jan 31, 2024 | 0.9101 | 0.9392 | 0.9101 | 0.9300 | 17,527 | +0.00(+0.05%) |
Jan 30, 2024 | 0.9300 | 0.9600 | 0.8901 | 0.9295 | 44,827 | -0.03(-3.18%) |
Jan 29, 2024 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | 38,610 | +0.06(+6.15%) |
Jan 26, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9044 | 36,589 | -0.02(-1.70%) |
Jan 25, 2024 | 0.9800 | 0.9900 | 0.9100 | 0.9200 | 24,182 | -0.03(-3.14%) |
Jan 24, 2024 | 0.9800 | 0.9890 | 0.9410 | 0.9498 | 22,833 | -0.02(-2.09%) |
Jan 23, 2024 | 0.9100 | 0.9890 | 0.9100 | 0.9701 | 66,977 | +0.06(+6.59%) |
Jan 22, 2024 | 0.9100 | 0.9500 | 0.8800 | 0.9101 | 27,303 | +0.00(+0.01%) |
Jan 19, 2024 | 0.9100 | 0.9324 | 0.8800 | 0.9100 | 38,790 | +0.00(+0.00%) |
Jan 18, 2024 | 0.9600 | 0.9976 | 0.9100 | 0.9100 | 50,891 | -0.05(-4.76%) |
Jan 17, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9555 | 37,261 | -0.00(-0.07%) |
Jan 16, 2024 | 0.9500 | 0.9801 | 0.9201 | 0.9562 | 48,663 | +0.02(+1.98%) |
Jan 12, 2024 | 0.9801 | 1.000 | 0.9100 | 0.9376 | 106,583 | -0.05(-5.29%) |
Jan 11, 2024 | 1.030 | 1.055 | 0.9571 | 0.9900 | 97,844 | -0.04(-3.88%) |
Jan 10, 2024 | 1.090 | 1.090 | 1.010 | 1.030 | 107,228 | -0.04(-3.92%) |
Jan 09, 2024 | 1.100 | 1.100 | 1.060 | 1.072 | 66,093 | -0.03(-2.55%) |
Jan 08, 2024 | 1.070 | 1.150 | 1.050 | 1.100 | 241,758 | +0.05(+4.76%) |
Jan 05, 2024 | 1.020 | 1.130 | 1.020 | 1.050 | 123,891 | +0.06(+6.54%) |
Jan 04, 2024 | 0.8900 | 1.000 | 0.8900 | 0.9855 | 293,494 | +0.08(+8.71%) |
Jan 03, 2024 | 1.220 | 1.320 | 0.8079 | 0.9065 | 1,410,004 | -0.35(-28.06%) |
Jan 02, 2024 | 1.220 | 1.270 | 1.210 | 1.260 | 72,670 | +0.01(+0.80%) |
Dec 29, 2023 | 1.160 | 1.280 | 1.160 | 1.250 | 159,105 | +0.07(+5.93%) |
Dec 28, 2023 | 1.190 | 1.330 | 1.130 | 1.180 | 217,109 | -0.02(-1.67%) |
Dec 27, 2023 | 1.200 | 1.210 | 1.120 | 1.200 | 163,576 | +0.00(+0.17%) |
Dec 26, 2023 | 1.200 | 1.250 | 1.150 | 1.198 | 186,888 | -0.02(-1.40%) |
Dec 22, 2023 | 1.190 | 1.270 | 1.170 | 1.215 | 202,377 | +0.02(+1.25%) |
Dec 21, 2023 | 1.400 | 1.400 | 1.110 | 1.200 | 608,594 | -0.20(-14.29%) |
Dec 20, 2023 | 1.300 | 1.420 | 1.200 | 1.400 | 845,347 | -0.03(-2.10%) |
Dec 19, 2023 | 1.400 | 1.510 | 1.300 | 1.430 | 2,417,111 | -0.22(-13.33%) |
Dec 18, 2023 | 1.510 | 2.130 | 1.260 | 1.650 | 67,084,704 | +0.66(+66.67%) |
Dec 15, 2023 | 1.040 | 1.050 | 0.9900 | 0.9900 | 25,554 | -0.01(-0.91%) |
Dec 14, 2023 | 0.9800 | 1.060 | 0.9700 | 0.9991 | 35,793 | +0.01(+0.95%) |
Dec 13, 2023 | 1.123 | 1.123 | 0.9600 | 0.9897 | 24,618 | -0.08(-7.50%) |
Dec 12, 2023 | 1.141 | 1.141 | 1.060 | 1.070 | 12,251 | -0.07(-6.14%) |
Dec 11, 2023 | 1.110 | 1.150 | 1.090 | 1.140 | 29,756 | +0.03(+2.70%) |
Dec 08, 2023 | 1.070 | 1.130 | 1.060 | 1.110 | 31,006 | +0.05(+4.72%) |
Dec 07, 2023 | 0.9800 | 1.089 | 0.9800 | 1.060 | 38,544 | +0.07(+7.07%) |
Dec 06, 2023 | 1.010 | 1.020 | 0.9800 | 0.9900 | 6,385 | +0.01(+1.02%) |
Dec 05, 2023 | 0.9500 | 1.050 | 0.9100 | 0.9800 | 89,827 | +0.04(+4.26%) |
Dec 04, 2023 | 0.9250 | 0.9800 | 0.8910 | 0.9400 | 60,824 | +0.01(+1.08%) |
Dec 01, 2023 | 0.9300 | 0.9300 | 0.8800 | 0.9300 | 25,297 | +0.00(+0.00%) |
Nov 30, 2023 | 0.9350 | 0.9350 | 0.8900 | 0.9300 | 6,514 | +0.03(+3.33%) |
Nov 29, 2023 | 0.9000 | 0.9101 | 0.8784 | 0.9000 | 18,080 | +0.01(+1.60%) |
Nov 28, 2023 | 0.8800 | 0.9200 | 0.8800 | 0.8858 | 13,115 | -0.02(-2.66%) |
Nov 27, 2023 | 0.8500 | 0.9200 | 0.8400 | 0.9100 | 13,781 | +0.03(+3.41%) |
Nov 24, 2023 | 0.8800 | 0.8800 | 0.8644 | 0.8800 | 22,304 | +0.04(+4.64%) |
Nov 22, 2023 | 0.8600 | 0.8600 | 0.8410 | 0.8410 | 6,091 | -0.01(-1.06%) |
Nov 21, 2023 | 0.8800 | 0.9001 | 0.8500 | 0.8500 | 53,429 | -0.06(-6.59%) |
Nov 20, 2023 | 0.8800 | 0.9200 | 0.8500 | 0.9100 | 32,991 | -0.01(-1.08%) |
Nov 17, 2023 | 0.8777 | 0.9400 | 0.8699 | 0.9199 | 28,364 | +0.02(+2.21%) |
Nov 16, 2023 | 0.9040 | 0.9040 | 0.8699 | 0.9000 | 8,065 | +0.03(+3.31%) |
Nov 15, 2023 | 0.8634 | 0.9000 | 0.8600 | 0.8712 | 33,119 | -0.02(-2.11%) |
Nov 14, 2023 | 0.9200 | 0.9700 | 0.8400 | 0.8900 | 23,064 | -0.02(-2.56%) |
Nov 13, 2023 | 0.9200 | 0.9890 | 0.8527 | 0.9134 | 12,591 | -0.04(-3.85%) |
Nov 10, 2023 | 0.9373 | 0.9740 | 0.8901 | 0.9500 | 14,605 | +0.04(+4.40%) |
Nov 09, 2023 | 0.9300 | 0.9576 | 0.8803 | 0.9100 | 22,651 | -0.03(-3.19%) |
Nov 08, 2023 | 0.9100 | 0.9400 | 0.8402 | 0.9400 | 58,061 | +0.09(+11.11%) |
Nov 07, 2023 | 0.8600 | 0.9199 | 0.8400 | 0.8460 | 17,260 | +0.01(+0.59%) |
Nov 06, 2023 | 0.8953 | 0.9250 | 0.8400 | 0.8410 | 22,046 | -0.02(-2.21%) |
Nov 03, 2023 | 0.9100 | 0.9988 | 0.8301 | 0.8600 | 66,737 | +0.09(+10.98%) |
Nov 02, 2023 | 0.9200 | 1.010 | 0.7749 | 0.7749 | 187,126 | -0.16(-17.26%) |
Nov 01, 2023 | 0.9492 | 0.9900 | 0.9012 | 0.9365 | 30,418 | -0.04(-4.44%) |
Oct 31, 2023 | 1.000 | 1.020 | 0.9201 | 0.9800 | 25,185 | +0.03(+3.33%) |
Oct 30, 2023 | 1.160 | 1.160 | 0.9000 | 0.9484 | 157,900 | -0.09(-8.81%) |
Oct 27, 2023 | 0.9500 | 1.050 | 0.9100 | 1.040 | 200,947 | +0.10(+10.64%) |
Oct 26, 2023 | 0.9900 | 0.9999 | 0.8900 | 0.9400 | 72,954 | +0.05(+5.37%) |
Oct 25, 2023 | 0.8490 | 1.020 | 0.8447 | 0.8921 | 590,020 | +0.07(+8.32%) |
Oct 24, 2023 | 0.8000 | 0.8500 | 0.7701 | 0.8236 | 29,050 | +0.02(+2.96%) |
Oct 23, 2023 | 0.8000 | 0.8399 | 0.7600 | 0.7999 | 21,953 | -0.00(-0.01%) |
Oct 20, 2023 | 0.7950 | 0.8000 | 0.7950 | 0.8000 | 7,091 | +0.02(+2.20%) |
Oct 19, 2023 | 0.7600 | 0.8400 | 0.7600 | 0.7828 | 6,655 | +0.01(+1.66%) |
Oct 18, 2023 | 0.7815 | 0.8499 | 0.7608 | 0.7700 | 38,263 | +0.03(+3.91%) |
Oct 17, 2023 | 0.7200 | 0.7949 | 0.7200 | 0.7410 | 63,109 | +0.02(+2.92%) |
Oct 16, 2023 | 0.8000 | 0.7800 | 0.7101 | 0.7200 | 78,437 | -0.02(-2.83%) |
Oct 13, 2023 | 0.7200 | 0.8000 | 0.7200 | 0.7410 | 40,429 | -0.01(-1.20%) |
Oct 12, 2023 | 0.7700 | 0.7800 | 0.7110 | 0.7500 | 67,853 | -0.02(-1.96%) |
Oct 11, 2023 | 0.7900 | 0.7999 | 0.7532 | 0.7650 | 48,370 | -0.02(-1.92%) |
Oct 10, 2023 | 0.8198 | 0.8198 | 0.7502 | 0.7800 | 75,348 | +0.00(+0.00%) |
Oct 09, 2023 | 0.7963 | 0.8000 | 0.7501 | 0.7800 | 51,592 | +0.02(+2.58%) |
Oct 06, 2023 | 0.7400 | 0.8000 | 0.7400 | 0.7604 | 102,754 | +0.05(+7.10%) |
Oct 05, 2023 | 0.7900 | 0.8199 | 0.7040 | 0.7100 | 29,056 | -0.07(-8.97%) |
Oct 04, 2023 | 0.8000 | 0.8190 | 0.7701 | 0.7800 | 25,610 | -0.04(-4.88%) |
Oct 03, 2023 | 0.8300 | 0.8500 | 0.8100 | 0.8200 | 16,685 | -0.02(-2.26%) |