Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 0.5800 | 0.5803 | 0.5300 | 0.5370 | 113,498,568 | -0.04(-6.77%) |
May 09, 2024 | 0.5800 | 0.5932 | 0.5730 | 0.5760 | 77,146,392 | -0.00(-0.54%) |
May 08, 2024 | 0.5901 | 0.5950 | 0.5700 | 0.5791 | 85,618,000 | -0.02(-3.95%) |
May 07, 2024 | 0.6050 | 0.6188 | 0.5730 | 0.6029 | 158,265,232 | -0.03(-5.41%) |
May 06, 2024 | 0.6700 | 0.6798 | 0.6300 | 0.6374 | 89,001,064 | -0.02(-3.06%) |
May 03, 2024 | 0.6283 | 0.6688 | 0.6166 | 0.6575 | 106,880,648 | +0.04(+7.35%) |
May 02, 2024 | 0.6200 | 0.6289 | 0.6009 | 0.6125 | 57,909,408 | +0.01(+1.41%) |
May 01, 2024 | 0.6200 | 0.6344 | 0.6010 | 0.6040 | 72,257,416 | -0.02(-2.67%) |
Apr 30, 2024 | 0.6395 | 0.6400 | 0.6110 | 0.6206 | 78,711,248 | -0.03(-4.98%) |
Apr 29, 2024 | 0.6500 | 0.6850 | 0.6332 | 0.6531 | 89,750,536 | +0.01(+1.51%) |
Apr 26, 2024 | 0.6075 | 0.6517 | 0.5812 | 0.6434 | 73,671,544 | +0.04(+7.23%) |
Apr 25, 2024 | 0.6196 | 0.6198 | 0.6000 | 0.6000 | 54,722,408 | -0.02(-3.23%) |
Apr 24, 2024 | 0.6535 | 0.6579 | 0.6200 | 0.6200 | 80,737,496 | -0.02(-2.41%) |
Apr 23, 2024 | 0.6343 | 0.6592 | 0.6239 | 0.6353 | 47,176,768 | +0.00(+0.76%) |
Apr 22, 2024 | 0.6470 | 0.6500 | 0.6111 | 0.6305 | 65,940,168 | -0.01(-2.08%) |
Apr 19, 2024 | 0.6512 | 0.6799 | 0.6401 | 0.6439 | 52,895,516 | -0.02(-2.44%) |
Apr 18, 2024 | 0.6500 | 0.6850 | 0.6400 | 0.6600 | 45,093,720 | +0.02(+2.58%) |
Apr 17, 2024 | 0.6794 | 0.6879 | 0.6400 | 0.6434 | 61,471,584 | -0.02(-3.26%) |
Apr 16, 2024 | 0.6453 | 0.7078 | 0.6385 | 0.6651 | 82,938,616 | +0.01(+1.76%) |
Apr 15, 2024 | 0.7084 | 0.7180 | 0.6420 | 0.6536 | 121,127,200 | -0.05(-6.67%) |
Apr 12, 2024 | 0.7509 | 0.7890 | 0.7000 | 0.7003 | 134,376,608 | -0.02(-2.33%) |
Apr 11, 2024 | 0.9250 | 0.9393 | 0.7120 | 0.7170 | 339,559,840 | -0.26(-26.73%) |
Apr 10, 2024 | 0.9700 | 1.010 | 0.9516 | 0.9786 | 129,904,184 | -0.02(-2.14%) |
Apr 09, 2024 | 1.010 | 1.020 | 0.9682 | 1.000 | 44,204,072 | -0.01(-0.99%) |
Apr 08, 2024 | 1.060 | 1.080 | 1.000 | 1.010 | 47,514,316 | -0.01(-0.98%) |
Apr 05, 2024 | 0.9700 | 1.040 | 0.9600 | 1.020 | 114,371,672 | +0.07(+7.37%) |
Apr 04, 2024 | 0.9443 | 1.030 | 0.9127 | 0.9500 | 182,705,408 | +0.06(+6.53%) |
Apr 03, 2024 | 0.9300 | 0.9500 | 0.8800 | 0.8918 | 129,081,424 | -0.08(-8.40%) |
Apr 02, 2024 | 0.9549 | 1.010 | 0.8615 | 0.9736 | 189,058,208 | -0.06(-5.48%) |
Apr 01, 2024 | 1.140 | 1.150 | 0.9662 | 1.030 | 124,627,952 | -0.01(-0.96%) |
Mar 28, 2024 | 0.9579 | 1.080 | 0.9123 | 1.040 | 163,835,728 | +0.13(+14.40%) |
Mar 27, 2024 | 0.8200 | 0.9440 | 0.7711 | 0.9091 | 190,937,104 | +0.10(+11.70%) |
Mar 26, 2024 | 0.7500 | 0.8350 | 0.7075 | 0.8139 | 121,440,128 | +0.07(+9.45%) |
Mar 25, 2024 | 0.6603 | 0.7664 | 0.6600 | 0.7436 | 165,715,072 | +0.08(+12.28%) |
Mar 22, 2024 | 0.6600 | 0.6680 | 0.6250 | 0.6623 | 63,364,728 | +0.01(+1.89%) |
Mar 21, 2024 | 0.6303 | 0.6746 | 0.6285 | 0.6500 | 73,817,976 | +0.02(+3.24%) |
Mar 20, 2024 | 0.6195 | 0.6374 | 0.6104 | 0.6296 | 57,300,848 | +0.01(+1.70%) |
Mar 19, 2024 | 0.6000 | 0.6365 | 0.6000 | 0.6191 | 60,285,796 | +0.02(+2.65%) |
Mar 18, 2024 | 0.6500 | 0.6560 | 0.6002 | 0.6031 | 75,524,936 | -0.04(-6.32%) |
Mar 15, 2024 | 0.6100 | 0.6474 | 0.6050 | 0.6438 | 84,155,528 | +0.04(+7.30%) |
Mar 14, 2024 | 0.6413 | 0.6429 | 0.5820 | 0.6000 | 95,794,864 | -0.04(-6.00%) |
Mar 13, 2024 | 0.6675 | 0.6866 | 0.6322 | 0.6383 | 69,202,288 | -0.02(-3.73%) |
Mar 12, 2024 | 0.6783 | 0.6800 | 0.6435 | 0.6630 | 82,911,400 | +0.00(+0.14%) |
Mar 11, 2024 | 0.6735 | 0.6998 | 0.6615 | 0.6621 | 79,003,872 | -0.01(-1.18%) |
Mar 08, 2024 | 0.7010 | 0.7150 | 0.6700 | 0.6700 | 81,845,960 | -0.02(-2.40%) |
Mar 07, 2024 | 0.7039 | 0.7084 | 0.6770 | 0.6865 | 68,138,096 | -0.02(-2.35%) |
Mar 06, 2024 | 0.6885 | 0.7249 | 0.6841 | 0.7030 | 82,868,304 | +0.03(+4.04%) |
Mar 05, 2024 | 0.6956 | 0.6981 | 0.6600 | 0.6757 | 73,551,120 | -0.02(-2.94%) |
Mar 04, 2024 | 0.7386 | 0.7418 | 0.6820 | 0.6962 | 100,827,864 | -0.04(-4.88%) |
Mar 01, 2024 | 0.7424 | 0.7556 | 0.7271 | 0.7319 | 66,532,968 | -0.01(-1.65%) |
Feb 29, 2024 | 0.7756 | 0.7890 | 0.7338 | 0.7442 | 100,929,152 | -0.02(-3.15%) |
Feb 28, 2024 | 0.7450 | 0.7900 | 0.7250 | 0.7684 | 121,279,328 | +0.01(+1.67%) |
Feb 27, 2024 | 0.7300 | 0.7620 | 0.7050 | 0.7558 | 110,854,256 | +0.03(+4.57%) |
Feb 26, 2024 | 0.7605 | 0.7850 | 0.7106 | 0.7228 | 89,284,976 | -0.04(-5.43%) |
Feb 23, 2024 | 0.6967 | 0.7654 | 0.6620 | 0.7643 | 134,320,000 | +0.06(+8.91%) |
Feb 22, 2024 | 0.7188 | 0.7224 | 0.6802 | 0.7018 | 73,611,440 | -0.00(-0.13%) |
Feb 21, 2024 | 0.7118 | 0.7150 | 0.6806 | 0.7027 | 76,270,112 | -0.00(-0.40%) |
Feb 20, 2024 | 0.7709 | 0.8450 | 0.6800 | 0.7055 | 174,155,216 | -0.03(-4.65%) |
Feb 16, 2024 | 0.7525 | 0.7564 | 0.7251 | 0.7399 | 61,979,988 | -0.01(-1.35%) |
Feb 15, 2024 | 0.7005 | 0.7612 | 0.6926 | 0.7500 | 96,083,712 | +0.04(+5.83%) |
Feb 14, 2024 | 0.6900 | 0.7140 | 0.6780 | 0.7087 | 65,184,480 | +0.03(+3.69%) |
Feb 13, 2024 | 0.7172 | 0.7172 | 0.6801 | 0.6835 | 58,204,104 | -0.05(-7.23%) |
Feb 12, 2024 | 0.7200 | 0.7539 | 0.7021 | 0.7368 | 73,519,504 | +0.02(+2.33%) |
Feb 09, 2024 | 0.7153 | 0.7330 | 0.6940 | 0.7200 | 67,622,560 | +0.01(+1.59%) |
Feb 08, 2024 | 0.6850 | 0.7296 | 0.6850 | 0.7087 | 66,298,288 | +0.02(+3.31%) |
Feb 07, 2024 | 0.7200 | 0.7243 | 0.6730 | 0.6860 | 58,883,532 | -0.03(-4.31%) |
Feb 06, 2024 | 0.6882 | 0.7244 | 0.6793 | 0.7169 | 67,434,232 | +0.04(+5.66%) |
Feb 05, 2024 | 0.7230 | 0.7234 | 0.6620 | 0.6785 | 81,129,392 | -0.05(-6.81%) |
Feb 02, 2024 | 0.7277 | 0.7389 | 0.6897 | 0.7281 | 64,184,640 | -0.00(-0.23%) |
Feb 01, 2024 | 0.7730 | 0.7830 | 0.7005 | 0.7298 | 87,144,680 | -0.02(-2.34%) |
Jan 31, 2024 | 0.7450 | 0.7988 | 0.7345 | 0.7473 | 99,406,768 | +0.00(+0.52%) |
Jan 30, 2024 | 0.7872 | 0.7872 | 0.7382 | 0.7434 | 64,453,084 | -0.05(-6.51%) |
Jan 29, 2024 | 0.7153 | 0.7952 | 0.6950 | 0.7952 | 116,877,096 | +0.09(+12.38%) |
Jan 26, 2024 | 0.6920 | 0.7450 | 0.6920 | 0.7076 | 84,429,848 | +0.01(+1.00%) |
Jan 25, 2024 | 0.7126 | 0.7255 | 0.6805 | 0.7006 | 66,790,896 | +0.01(+1.13%) |
Jan 24, 2024 | 0.6750 | 0.7292 | 0.6735 | 0.6928 | 120,810,016 | +0.04(+6.57%) |
Jan 23, 2024 | 0.6713 | 0.6920 | 0.6299 | 0.6501 | 66,585,020 | -0.00(-0.25%) |
Jan 22, 2024 | 0.6400 | 0.6880 | 0.6301 | 0.6517 | 75,775,200 | -0.00(-0.06%) |
Jan 19, 2024 | 0.6218 | 0.6700 | 0.6028 | 0.6521 | 82,294,048 | +0.03(+4.87%) |
Jan 18, 2024 | 0.6600 | 0.6700 | 0.5825 | 0.6218 | 101,835,056 | -0.01(-1.80%) |
Jan 17, 2024 | 0.6298 | 0.6357 | 0.6034 | 0.6332 | 56,290,700 | -0.00(-0.77%) |
Jan 16, 2024 | 0.7071 | 0.7108 | 0.6310 | 0.6381 | 131,958,104 | -0.06(-8.84%) |
Jan 12, 2024 | 0.7399 | 0.7549 | 0.7000 | 0.7000 | 105,485,376 | -0.04(-4.85%) |
Jan 11, 2024 | 0.7733 | 0.7733 | 0.7300 | 0.7357 | 107,530,144 | -0.04(-5.32%) |
Jan 10, 2024 | 0.7610 | 0.7800 | 0.7554 | 0.7770 | 82,483,440 | +0.02(+2.30%) |
Jan 09, 2024 | 0.8000 | 0.8000 | 0.7530 | 0.7595 | 113,056,640 | -0.05(-6.57%) |
Jan 08, 2024 | 0.7881 | 0.8200 | 0.7429 | 0.8129 | 83,096,584 | +0.04(+5.30%) |
Jan 05, 2024 | 0.8038 | 0.8163 | 0.7603 | 0.7720 | 78,792,728 | -0.02(-2.95%) |
Jan 04, 2024 | 0.8000 | 0.8561 | 0.7702 | 0.7955 | 149,596,480 | +0.06(+7.47%) |
Jan 03, 2024 | 0.8250 | 0.8375 | 0.7324 | 0.7402 | 196,054,656 | -0.09(-11.14%) |
Jan 02, 2024 | 0.8752 | 0.9051 | 0.8022 | 0.8330 | 117,930,624 | -0.04(-4.78%) |
Dec 29, 2023 | 0.8900 | 0.9060 | 0.8532 | 0.8748 | 85,283,256 | -0.01(-1.38%) |
Dec 28, 2023 | 0.9000 | 0.9196 | 0.8721 | 0.8870 | 90,185,712 | -0.01(-0.57%) |
Dec 27, 2023 | 0.8974 | 0.9600 | 0.8700 | 0.8921 | 112,744,608 | +0.00(+0.54%) |
Dec 26, 2023 | 0.9000 | 0.9186 | 0.8670 | 0.8873 | 95,781,472 | +0.00(+0.18%) |
Dec 22, 2023 | 0.8371 | 0.9300 | 0.8250 | 0.8857 | 145,732,336 | +0.06(+6.71%) |
Dec 21, 2023 | 0.9000 | 0.9000 | 0.8151 | 0.8300 | 117,334,480 | -0.02(-2.70%) |
Dec 20, 2023 | 0.9500 | 1.000 | 0.8439 | 0.8530 | 198,554,272 | -0.08(-8.24%) |
Dec 19, 2023 | 0.8600 | 0.9350 | 0.8401 | 0.9296 | 163,269,216 | +0.11(+13.38%) |
Dec 18, 2023 | 0.9014 | 0.9700 | 0.8105 | 0.8199 | 183,733,088 | -0.09(-9.62%) |
Dec 15, 2023 | 0.9584 | 0.9798 | 0.8700 | 0.9072 | 189,745,152 | -0.00(-0.42%) |
Dec 14, 2023 | 0.8237 | 0.9500 | 0.8237 | 0.9110 | 229,156,992 | +0.11(+13.93%) |
Dec 13, 2023 | 0.7161 | 0.8222 | 0.6917 | 0.7996 | 172,446,512 | +0.08(+11.44%) |
Dec 12, 2023 | 0.6920 | 0.7393 | 0.6800 | 0.7175 | 77,355,352 | +0.03(+4.36%) |
Dec 11, 2023 | 0.7100 | 0.7272 | 0.6624 | 0.6875 | 140,799,024 | -0.03(-3.79%) |
Dec 08, 2023 | 0.7568 | 0.7700 | 0.6801 | 0.7146 | 258,967,792 | -0.04(-5.05%) |
Dec 07, 2023 | 0.7856 | 0.8444 | 0.7500 | 0.7526 | 264,491,232 | -0.23(-23.39%) |
Dec 06, 2023 | 0.9825 | 1.030 | 0.9723 | 0.9824 | 55,573,416 | +0.01(+1.28%) |
Dec 05, 2023 | 1.010 | 1.020 | 0.9700 | 0.9700 | 40,466,264 | -0.04(-3.96%) |
Dec 04, 2023 | 1.005 | 1.050 | 1.000 | 1.010 | 28,956,850 | -0.01(-0.98%) |
Dec 01, 2023 | 0.9600 | 1.020 | 0.9433 | 1.020 | 37,460,864 | +0.05(+4.90%) |
Nov 30, 2023 | 1.010 | 1.030 | 0.9604 | 0.9724 | 87,418,632 | -0.04(-3.72%) |
Nov 29, 2023 | 1.000 | 1.060 | 0.9816 | 1.010 | 44,787,996 | +0.01(+1.26%) |
Nov 28, 2023 | 0.9700 | 1.010 | 0.9214 | 0.9974 | 66,681,896 | +0.03(+2.69%) |
Nov 27, 2023 | 0.9885 | 0.9900 | 0.9444 | 0.9713 | 68,629,392 | +0.00(+0.48%) |
Nov 24, 2023 | 0.9400 | 1.040 | 0.9394 | 0.9667 | 52,221,792 | +0.03(+2.84%) |
Nov 22, 2023 | 0.9500 | 0.9675 | 0.9008 | 0.9400 | 65,236,440 | +0.00(+0.43%) |
Nov 21, 2023 | 0.9800 | 1.010 | 0.9311 | 0.9360 | 62,731,632 | -0.05(-5.19%) |
Nov 20, 2023 | 1.010 | 1.020 | 0.9702 | 0.9872 | 71,456,936 | -0.05(-5.08%) |
Nov 17, 2023 | 1.030 | 1.050 | 1.000 | 1.040 | 21,026,176 | +0.02(+1.96%) |
Nov 16, 2023 | 1.060 | 1.060 | 1.010 | 1.020 | 16,475,155 | -0.05(-4.67%) |
Nov 15, 2023 | 1.070 | 1.160 | 1.060 | 1.070 | 44,492,296 | -0.02(-1.83%) |
Nov 14, 2023 | 1.040 | 1.090 | 1.030 | 1.090 | 40,308,532 | +0.08(+7.92%) |
Nov 13, 2023 | 0.9700 | 1.020 | 0.9300 | 1.010 | 37,241,048 | +0.04(+4.59%) |
Nov 10, 2023 | 0.9779 | 0.9886 | 0.8700 | 0.9657 | 73,206,864 | -0.01(-1.31%) |
Nov 09, 2023 | 1.030 | 1.050 | 0.9701 | 0.9785 | 49,587,224 | -0.04(-4.07%) |
Nov 08, 2023 | 1.030 | 1.050 | 0.9767 | 1.020 | 52,885,920 | -0.01(-0.97%) |
Nov 07, 2023 | 1.100 | 1.100 | 1.010 | 1.030 | 38,792,272 | -0.06(-5.94%) |
Nov 06, 2023 | 1.180 | 1.210 | 1.075 | 1.095 | 39,186,496 | -0.04(-3.95%) |
Nov 03, 2023 | 1.130 | 1.280 | 1.110 | 1.140 | 63,914,496 | -0.02(-1.72%) |
Nov 02, 2023 | 1.030 | 1.170 | 1.010 | 1.160 | 76,908,720 | +0.11(+10.48%) |
Nov 01, 2023 | 1.100 | 1.100 | 1.010 | 1.050 | 32,711,958 | -0.03(-2.78%) |
Oct 31, 2023 | 1.040 | 1.100 | 1.020 | 1.080 | 20,409,240 | +0.04(+3.85%) |
Oct 30, 2023 | 1.040 | 1.060 | 1.000 | 1.040 | 21,265,494 | +0.01(+0.97%) |
Oct 27, 2023 | 1.080 | 1.090 | 1.030 | 1.030 | 21,442,418 | -0.02(-1.90%) |
Oct 26, 2023 | 1.000 | 1.090 | 1.000 | 1.050 | 37,348,264 | +0.05(+5.00%) |
Oct 25, 2023 | 1.040 | 1.050 | 0.9600 | 1.000 | 63,216,032 | -0.04(-3.85%) |
Oct 24, 2023 | 1.070 | 1.161 | 1.030 | 1.040 | 75,419,200 | +0.09(+8.95%) |
Oct 23, 2023 | 1.010 | 1.060 | 0.9500 | 0.9546 | 51,562,780 | -0.07(-6.41%) |
Oct 20, 2023 | 1.060 | 1.140 | 1.010 | 1.020 | 39,108,240 | -0.04(-3.77%) |
Oct 19, 2023 | 1.020 | 1.080 | 0.9541 | 1.060 | 75,456,128 | +0.03(+2.42%) |
Oct 18, 2023 | 1.070 | 1.080 | 1.030 | 1.035 | 42,795,616 | -0.09(-8.41%) |
Oct 17, 2023 | 1.200 | 1.200 | 1.090 | 1.130 | 55,094,032 | -0.09(-7.38%) |
Oct 16, 2023 | 1.260 | 1.250 | 1.200 | 1.220 | 30,892,020 | -0.07(-5.43%) |
Oct 13, 2023 | 1.300 | 1.340 | 1.250 | 1.290 | 25,057,208 | +0.02(+1.57%) |
Oct 12, 2023 | 1.390 | 1.390 | 1.250 | 1.270 | 37,958,140 | -0.11(-8.30%) |
Oct 11, 2023 | 1.450 | 1.480 | 1.370 | 1.385 | 33,807,712 | -0.04(-3.15%) |
Oct 10, 2023 | 1.360 | 1.450 | 1.360 | 1.430 | 34,649,244 | +0.05(+3.62%) |
Oct 09, 2023 | 1.350 | 1.390 | 1.330 | 1.380 | 27,607,296 | -0.02(-1.43%) |
Oct 06, 2023 | 1.300 | 1.410 | 1.282 | 1.400 | 43,516,980 | +0.04(+2.94%) |
Oct 05, 2023 | 1.380 | 1.420 | 1.320 | 1.360 | 32,660,762 | -0.06(-4.23%) |
Oct 04, 2023 | 1.500 | 1.510 | 1.330 | 1.420 | 46,430,288 | -0.04(-2.74%) |
Oct 03, 2023 | 1.370 | 1.500 | 1.350 | 1.460 | 38,845,400 | +0.05(+3.55%) |