Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 21, 2024 | 0.7420 | 0.8000 | 0.7410 | 0.7535 | 44,440 | +0.03(+3.93%) |
May 20, 2024 | 0.7201 | 0.7600 | 0.7188 | 0.7250 | 134,763 | +0.00(+0.68%) |
May 17, 2024 | 0.7165 | 0.7700 | 0.7000 | 0.7201 | 46,577 | +0.03(+4.00%) |
May 16, 2024 | 0.8250 | 0.8250 | 0.6784 | 0.6924 | 210,579 | -0.10(-12.47%) |
May 15, 2024 | 0.7800 | 0.8348 | 0.7800 | 0.7910 | 230,039 | -0.03(-3.22%) |
May 14, 2024 | 0.7830 | 0.8410 | 0.7830 | 0.8173 | 29,162 | +0.02(+2.16%) |
May 13, 2024 | 0.8300 | 0.8460 | 0.7810 | 0.8000 | 64,902 | -0.01(-1.27%) |
May 10, 2024 | 0.8100 | 0.8500 | 0.7970 | 0.8103 | 30,256 | +0.00(+0.04%) |
May 09, 2024 | 0.8050 | 0.8772 | 0.8005 | 0.8100 | 17,501 | -0.01(-1.17%) |
May 08, 2024 | 0.8800 | 0.8800 | 0.7999 | 0.8196 | 170,337 | +0.00(+0.39%) |
May 07, 2024 | 0.9000 | 0.9180 | 0.7610 | 0.8164 | 402,268 | -0.06(-7.25%) |
May 06, 2024 | 0.8600 | 0.9600 | 0.8290 | 0.8802 | 27,289 | +0.03(+3.55%) |
May 03, 2024 | 0.8500 | 0.9040 | 0.8300 | 0.8500 | 275,024 | -0.01(-1.61%) |
May 02, 2024 | 0.8684 | 0.9080 | 0.8350 | 0.8639 | 67,426 | +0.00(+0.34%) |
May 01, 2024 | 0.8900 | 0.9420 | 0.8520 | 0.8610 | 27,922 | -0.03(-3.76%) |
Apr 30, 2024 | 0.9340 | 0.9600 | 0.8900 | 0.8946 | 36,184 | -0.04(-3.81%) |
Apr 29, 2024 | 0.9702 | 0.9702 | 0.9105 | 0.9300 | 53,497 | -0.02(-2.11%) |
Apr 26, 2024 | 0.8927 | 0.9702 | 0.8927 | 0.9500 | 61,122 | +0.05(+5.38%) |
Apr 25, 2024 | 0.8861 | 0.9400 | 0.8704 | 0.9015 | 18,428 | +0.01(+1.29%) |
Apr 24, 2024 | 0.9000 | 0.9443 | 0.8900 | 0.8900 | 35,061 | -0.02(-2.09%) |
Apr 23, 2024 | 0.8500 | 0.9090 | 0.8300 | 0.9090 | 86,068 | +0.07(+8.21%) |
Apr 22, 2024 | 0.8590 | 0.9136 | 0.7990 | 0.8400 | 178,511 | +0.01(+1.20%) |
Apr 19, 2024 | 0.8300 | 0.8990 | 0.8001 | 0.8300 | 123,193 | -0.01(-0.86%) |
Apr 18, 2024 | 0.8170 | 0.8788 | 0.7935 | 0.8372 | 74,084 | +0.05(+6.73%) |
Apr 17, 2024 | 0.7893 | 0.8442 | 0.7610 | 0.7844 | 183,927 | -0.00(-0.62%) |
Apr 16, 2024 | 0.8500 | 0.8991 | 0.7600 | 0.7893 | 276,589 | -0.07(-8.22%) |
Apr 15, 2024 | 0.8555 | 0.8991 | 0.8276 | 0.8600 | 64,665 | +0.02(+2.72%) |
Apr 12, 2024 | 0.9000 | 0.9500 | 0.8371 | 0.8372 | 88,394 | -0.04(-4.86%) |
Apr 11, 2024 | 0.8800 | 0.9064 | 0.8600 | 0.8800 | 108,380 | -0.00(-0.45%) |
Apr 10, 2024 | 0.9200 | 0.9300 | 0.8819 | 0.8840 | 121,176 | -0.05(-5.08%) |
Apr 09, 2024 | 0.9900 | 0.9900 | 0.9225 | 0.9313 | 182,461 | -0.02(-1.97%) |
Apr 08, 2024 | 0.9800 | 1.010 | 0.9400 | 0.9500 | 72,386 | +0.00(+0.39%) |
Apr 05, 2024 | 0.9664 | 1.000 | 0.9101 | 0.9463 | 197,836 | -0.05(-5.02%) |
Apr 04, 2024 | 1.010 | 1.030 | 0.9600 | 0.9963 | 62,735 | +0.01(+1.35%) |
Apr 03, 2024 | 1.000 | 1.020 | 0.9510 | 0.9830 | 706,175 | -0.01(-0.68%) |
Apr 02, 2024 | 1.020 | 1.140 | 0.9400 | 0.9897 | 525,718 | -0.04(-3.91%) |
Apr 01, 2024 | 1.180 | 1.180 | 1.010 | 1.030 | 949,727 | -0.14(-11.97%) |
Mar 28, 2024 | 1.130 | 1.240 | 1.080 | 1.170 | 602,544 | +0.06(+5.41%) |
Mar 27, 2024 | 1.050 | 1.150 | 1.050 | 1.110 | 349,762 | +0.05(+4.72%) |
Mar 26, 2024 | 1.000 | 1.130 | 1.000 | 1.060 | 242,227 | +0.02(+1.92%) |
Mar 25, 2024 | 1.020 | 1.060 | 0.9300 | 1.040 | 633,071 | +0.01(+0.97%) |
Mar 22, 2024 | 1.050 | 1.066 | 1.000 | 1.030 | 96,758 | -0.01(-0.96%) |
Mar 21, 2024 | 1.080 | 1.080 | 1.040 | 1.040 | 83,781 | -0.02(-1.89%) |
Mar 20, 2024 | 1.050 | 1.100 | 1.050 | 1.060 | 99,619 | +0.00(+0.00%) |
Mar 19, 2024 | 1.110 | 1.120 | 1.040 | 1.060 | 214,661 | -0.04(-3.64%) |
Mar 18, 2024 | 1.150 | 1.160 | 1.050 | 1.100 | 105,394 | -0.06(-5.17%) |
Mar 15, 2024 | 1.140 | 1.180 | 1.060 | 1.160 | 364,210 | +0.02(+1.75%) |
Mar 14, 2024 | 1.160 | 1.200 | 1.090 | 1.140 | 137,790 | +0.02(+1.79%) |
Mar 13, 2024 | 1.130 | 1.170 | 1.110 | 1.120 | 48,269 | +0.00(+0.00%) |
Mar 12, 2024 | 1.140 | 1.170 | 1.110 | 1.120 | 24,745 | +0.00(+0.00%) |
Mar 11, 2024 | 1.200 | 1.200 | 1.120 | 1.120 | 81,050 | -0.06(-5.08%) |
Mar 08, 2024 | 1.140 | 1.210 | 1.110 | 1.180 | 144,364 | +0.04(+3.51%) |
Mar 07, 2024 | 1.110 | 1.180 | 1.110 | 1.140 | 87,675 | +0.02(+1.79%) |
Mar 06, 2024 | 1.130 | 1.180 | 1.035 | 1.120 | 180,673 | -0.03(-2.61%) |
Mar 05, 2024 | 1.190 | 1.210 | 1.090 | 1.150 | 97,547 | -0.05(-4.17%) |
Mar 04, 2024 | 1.170 | 1.220 | 1.100 | 1.200 | 69,895 | +0.03(+2.56%) |
Mar 01, 2024 | 1.090 | 1.210 | 1.090 | 1.170 | 49,632 | +0.07(+6.36%) |
Feb 29, 2024 | 1.270 | 1.300 | 1.065 | 1.100 | 114,054 | -0.17(-13.39%) |
Feb 28, 2024 | 1.160 | 1.280 | 1.160 | 1.270 | 102,550 | +0.09(+7.63%) |
Feb 27, 2024 | 1.100 | 1.200 | 1.100 | 1.180 | 97,991 | +0.07(+6.31%) |
Feb 26, 2024 | 1.030 | 1.170 | 0.9939 | 1.110 | 183,413 | +0.07(+6.73%) |
Feb 23, 2024 | 0.9500 | 1.040 | 0.9290 | 1.040 | 159,580 | +0.12(+13.04%) |
Feb 22, 2024 | 0.9700 | 1.000 | 0.9200 | 0.9200 | 128,857 | -0.05(-5.17%) |
Feb 21, 2024 | 1.000 | 1.020 | 0.9504 | 0.9702 | 89,689 | -0.07(-6.71%) |
Feb 20, 2024 | 1.050 | 1.065 | 1.010 | 1.040 | 37,270 | -0.02(-1.89%) |
Feb 16, 2024 | 1.050 | 1.078 | 1.040 | 1.060 | 10,582 | +0.00(+0.00%) |
Feb 15, 2024 | 1.060 | 1.090 | 1.040 | 1.060 | 35,942 | +0.00(+0.00%) |
Feb 14, 2024 | 1.010 | 1.060 | 1.010 | 1.060 | 45,573 | +0.03(+2.91%) |
Feb 13, 2024 | 1.020 | 1.040 | 1.000 | 1.030 | 19,655 | +0.00(+0.00%) |
Feb 12, 2024 | 1.070 | 1.087 | 1.030 | 1.030 | 28,366 | -0.04(-3.74%) |
Feb 09, 2024 | 1.040 | 1.100 | 1.040 | 1.070 | 64,077 | +0.01(+0.94%) |
Feb 08, 2024 | 1.050 | 1.070 | 1.050 | 1.060 | 23,134 | -0.01(-0.93%) |
Feb 07, 2024 | 1.060 | 1.070 | 1.040 | 1.070 | 68,140 | -0.01(-0.93%) |
Feb 06, 2024 | 1.060 | 1.080 | 1.010 | 1.080 | 118,037 | +0.00(+0.00%) |
Feb 05, 2024 | 1.050 | 1.080 | 1.040 | 1.080 | 23,018 | +0.01(+0.93%) |
Feb 02, 2024 | 1.090 | 1.100 | 0.9901 | 1.070 | 45,788 | +0.01(+0.94%) |
Feb 01, 2024 | 0.9101 | 1.100 | 0.9101 | 1.060 | 270,376 | +0.14(+15.22%) |
Jan 31, 2024 | 0.9600 | 1.000 | 0.9200 | 0.9200 | 75,244 | -0.06(-6.12%) |
Jan 30, 2024 | 1.030 | 1.070 | 0.9610 | 0.9800 | 127,219 | -0.07(-6.67%) |
Jan 29, 2024 | 1.040 | 1.060 | 1.008 | 1.050 | 14,425 | +0.01(+0.96%) |
Jan 26, 2024 | 1.050 | 1.090 | 1.020 | 1.040 | 44,313 | -0.04(-3.70%) |
Jan 25, 2024 | 1.050 | 1.110 | 1.030 | 1.080 | 24,574 | +0.01(+0.93%) |
Jan 24, 2024 | 1.050 | 1.130 | 1.030 | 1.070 | 18,730 | +0.01(+0.94%) |
Jan 23, 2024 | 0.9900 | 1.140 | 0.9840 | 1.060 | 241,441 | +0.07(+7.07%) |
Jan 22, 2024 | 1.060 | 1.090 | 0.9900 | 0.9900 | 38,933 | -0.10(-9.17%) |
Jan 19, 2024 | 1.070 | 1.110 | 1.020 | 1.090 | 38,956 | +0.00(+0.00%) |
Jan 18, 2024 | 1.080 | 1.100 | 1.020 | 1.090 | 33,051 | +0.00(+0.00%) |
Jan 17, 2024 | 1.070 | 1.110 | 0.9050 | 1.090 | 97,324 | +0.00(+0.00%) |
Jan 16, 2024 | 1.130 | 1.130 | 1.040 | 1.090 | 78,471 | -0.03(-2.68%) |
Jan 12, 2024 | 1.160 | 1.160 | 1.100 | 1.120 | 46,701 | -0.02(-1.75%) |
Jan 11, 2024 | 1.170 | 1.170 | 1.090 | 1.140 | 119,757 | -0.04(-3.39%) |
Jan 10, 2024 | 1.210 | 1.210 | 1.135 | 1.180 | 47,788 | -0.02(-1.67%) |
Jan 09, 2024 | 1.190 | 1.200 | 1.110 | 1.200 | 95,780 | +0.04(+3.45%) |
Jan 08, 2024 | 1.150 | 1.210 | 1.150 | 1.160 | 40,499 | -0.03(-2.52%) |
Jan 05, 2024 | 1.280 | 1.300 | 1.190 | 1.190 | 174,869 | -0.09(-7.03%) |
Jan 04, 2024 | 1.190 | 1.310 | 1.188 | 1.280 | 524,854 | +0.08(+6.67%) |
Jan 03, 2024 | 1.200 | 1.224 | 1.160 | 1.200 | 46,548 | -0.01(-0.83%) |