Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 06, 2024 | 0.8700 | 0.8800 | 0.7600 | 0.8200 | 66,005 | -0.06(-6.82%) |
Jun 05, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8800 | 62,510 | -0.01(-1.12%) |
Jun 04, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 14,254 | -0.01(-1.11%) |
Jun 03, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.9000 | 9,645 | +0.00(+0.00%) |
May 31, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 12,850 | +0.01(+1.12%) |
May 30, 2024 | 0.8700 | 0.9000 | 0.8300 | 0.8900 | 16,886 | -0.01(-1.11%) |
May 29, 2024 | 0.8700 | 0.9000 | 0.8700 | 0.9000 | 20,790 | +0.02(+2.27%) |
May 28, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 25,716 | -0.01(-1.12%) |
May 27, 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8900 | 9,075 | +0.01(+1.14%) |
May 24, 2024 | 0.8700 | 0.8900 | 0.8700 | 0.8800 | 37,637 | -0.01(-1.12%) |
May 23, 2024 | 1.020 | 1.020 | 0.8800 | 0.8900 | 64,320 | -0.11(-11.00%) |
May 22, 2024 | 0.9300 | 1.030 | 0.8500 | 1.000 | 351,530 | +0.06(+6.38%) |
May 21, 2024 | 0.8700 | 0.9400 | 0.8400 | 0.9400 | 174,716 | +0.14(+17.50%) |
May 17, 2024 | 0.8000 | 0 | +0.06(+8.11%) | |||
May 16, 2024 | 0.7100 | 0.7500 | 0.7000 | 0.7400 | 93,992 | +0.04(+5.71%) |
May 15, 2024 | 0.7000 | 0.7500 | 0.6900 | 0.7000 | 67,495 | +0.01(+1.45%) |
May 14, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 68,219 | +0.02(+2.99%) |
May 13, 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 16,128 | +0.00(+0.00%) |
May 10, 2024 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | 24,127 | +0.00(+0.00%) |
May 09, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6700 | 37,000 | +0.01(+1.52%) |
May 08, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 25,127 | -0.04(-5.71%) |
May 07, 2024 | 0.6300 | 0.7000 | 0.6300 | 0.7000 | 114,144 | +0.08(+12.90%) |
May 06, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 77,256 | -0.02(-3.13%) |
May 03, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 31,310 | +0.00(+0.00%) |
May 02, 2024 | 0.6500 | 0.7100 | 0.6400 | 0.6400 | 73,634 | -0.01(-1.54%) |
May 01, 2024 | 0.7000 | 0.7000 | 0.6300 | 0.6500 | 224,679 | -0.03(-4.41%) |
Apr 30, 2024 | 0.7100 | 0.7200 | 0.6800 | 0.6800 | 38,863 | -0.04(-5.56%) |
Apr 29, 2024 | 0.7400 | 0.7500 | 0.7000 | 0.7200 | 49,332 | -0.01(-1.37%) |
Apr 26, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7300 | 61,520 | +0.00(+0.00%) |
Apr 25, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.7300 | 100,710 | +0.04(+5.80%) |
Apr 24, 2024 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | 68,047 | +0.01(+1.47%) |
Apr 23, 2024 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 68,778 | -0.02(-2.86%) |
Apr 22, 2024 | 0.7100 | 0.7300 | 0.6700 | 0.7000 | 127,375 | -0.01(-1.41%) |
Apr 19, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 23,600 | +0.01(+1.43%) |
Apr 18, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 41,830 | +0.01(+1.45%) |
Apr 17, 2024 | 0.7500 | 0.7700 | 0.6900 | 0.6900 | 96,711 | -0.03(-4.17%) |
Apr 16, 2024 | 0.7600 | 0.7700 | 0.7200 | 0.7200 | 67,400 | -0.04(-5.26%) |
Apr 15, 2024 | 0.7900 | 0.8000 | 0.7300 | 0.7600 | 52,587 | -0.02(-2.56%) |
Apr 12, 2024 | 0.7900 | 0.8000 | 0.7700 | 0.7800 | 45,550 | +0.02(+2.63%) |
Apr 11, 2024 | 0.8500 | 0.8500 | 0.7400 | 0.7600 | 75,354 | -0.02(-2.56%) |
Apr 10, 2024 | 0.7900 | 0.8700 | 0.7800 | 0.7800 | 843,784 | +0.08(+11.43%) |
Apr 09, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.7000 | 95,650 | +0.00(+0.00%) |
Apr 08, 2024 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 38,911 | -0.02(-2.78%) |
Apr 05, 2024 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | 39,914 | -0.02(-2.70%) |
Apr 04, 2024 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 36,500 | +0.00(+0.00%) |
Apr 03, 2024 | 0.7700 | 0.7700 | 0.7200 | 0.7400 | 68,812 | -0.01(-1.33%) |
Apr 02, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 57,351 | -0.02(-2.60%) |
Apr 01, 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7700 | 36,107 | +0.00(+0.00%) |
Mar 28, 2024 | 0.7700 | 0 | -0.02(-2.53%) | |||
Mar 27, 2024 | 0.7700 | 0.7900 | 0.7400 | 0.7900 | 90,266 | +0.04(+5.33%) |
Mar 26, 2024 | 0.7600 | 0.7600 | 0.7400 | 0.7500 | 44,500 | +0.00(+0.00%) |
Mar 25, 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7500 | 21,846 | -0.04(-5.06%) |
Mar 22, 2024 | 0.7700 | 0.7900 | 0.7200 | 0.7900 | 28,670 | +0.01(+1.28%) |
Mar 21, 2024 | 0.7400 | 0.7800 | 0.7100 | 0.7800 | 81,700 | +0.05(+6.85%) |
Mar 20, 2024 | 0.7400 | 0.7900 | 0.7100 | 0.7300 | 35,554 | +0.00(+0.00%) |
Mar 19, 2024 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | 7,503 | +0.00(+0.00%) |
Mar 18, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 21,035 | +0.03(+4.29%) |
Mar 15, 2024 | 0.7300 | 0.7500 | 0.7000 | 0.7000 | 119,447 | -0.03(-4.11%) |
Mar 14, 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | 35,450 | +0.00(+0.00%) |
Mar 13, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 45,027 | +0.00(+0.00%) |
Mar 12, 2024 | 0.7400 | 0.7500 | 0.7200 | 0.7300 | 24,225 | +0.02(+2.82%) |
Mar 11, 2024 | 0.8300 | 0.8300 | 0.6400 | 0.7100 | 193,506 | -0.11(-13.41%) |
Mar 08, 2024 | 0.8000 | 0.8200 | 0.7600 | 0.8200 | 34,775 | +0.01(+1.23%) |
Mar 07, 2024 | 0.7800 | 0.8100 | 0.7500 | 0.8100 | 39,610 | +0.01(+1.25%) |
Mar 06, 2024 | 0.6500 | 0.8500 | 0.6300 | 0.8000 | 353,846 | +0.19(+31.15%) |
Mar 05, 2024 | 0.6600 | 0.6600 | 0.6000 | 0.6100 | 204,196 | -0.04(-6.15%) |
Mar 04, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 179,787 | -0.02(-2.99%) |
Mar 01, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6700 | 143,290 | +0.02(+3.08%) |
Feb 29, 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6500 | 85,500 | +0.00(+0.00%) |
Feb 28, 2024 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 125,860 | -0.01(-1.52%) |
Feb 27, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 81,099 | -0.05(-7.04%) |
Feb 26, 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7100 | 118,180 | +0.02(+2.90%) |
Feb 23, 2024 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 111,513 | -0.03(-4.17%) |
Feb 22, 2024 | 0.7600 | 0.7600 | 0.7000 | 0.7200 | 113,061 | -0.03(-4.00%) |
Feb 21, 2024 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 36,782 | -0.04(-5.06%) |
Feb 20, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 26,699 | +0.00(+0.00%) |
Feb 16, 2024 | 0.7900 | 0 | -0.01(-1.25%) | |||
Feb 15, 2024 | 0.8100 | 0.8200 | 0.7700 | 0.8000 | 24,058 | +0.00(+0.00%) |
Feb 14, 2024 | 0.8100 | 0.8100 | 0.7600 | 0.8000 | 40,008 | -0.03(-3.61%) |
Feb 13, 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8300 | 31,442 | +0.01(+1.22%) |
Feb 12, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8200 | 29,070 | +0.00(+0.00%) |
Feb 09, 2024 | 0.8300 | 0.8500 | 0.8000 | 0.8200 | 38,261 | -0.01(-1.20%) |
Feb 08, 2024 | 0.8500 | 0.8500 | 0.8100 | 0.8300 | 23,730 | +0.03(+3.75%) |
Feb 07, 2024 | 0.7900 | 0.8500 | 0.7000 | 0.8000 | 248,327 | +0.01(+1.27%) |
Feb 06, 2024 | 0.8700 | 0.8700 | 0.7500 | 0.7900 | 114,399 | -0.06(-7.06%) |
Feb 05, 2024 | 0.8900 | 0.8900 | 0.8200 | 0.8500 | 49,095 | -0.06(-6.59%) |
Feb 02, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9100 | 37,469 | +0.04(+4.60%) |
Feb 01, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8700 | 180,002 | +0.04(+4.82%) |
Jan 31, 2024 | 0.8000 | 0.9000 | 0.7900 | 0.8300 | 155,014 | +0.03(+3.75%) |
Jan 30, 2024 | 0.8000 | 0.8100 | 0.7800 | 0.8000 | 147,879 | -0.02(-2.44%) |
Jan 29, 2024 | 0.8900 | 0.8900 | 0.7900 | 0.8200 | 194,758 | -0.06(-6.82%) |
Jan 26, 2024 | 0.8700 | 0.8900 | 0.8600 | 0.8800 | 43,639 | -0.02(-2.22%) |
Jan 25, 2024 | 0.9200 | 0.9200 | 0.8600 | 0.9000 | 35,381 | +0.01(+1.12%) |
Jan 24, 2024 | 0.8900 | 0.9000 | 0.8700 | 0.8900 | 61,015 | +0.01(+1.14%) |
Jan 23, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | 53,908 | -0.01(-1.12%) |
Jan 22, 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8900 | 77,546 | -0.05(-5.32%) |
Jan 19, 2024 | 0.9600 | 0.9600 | 0.9100 | 0.9400 | 46,641 | +0.02(+2.17%) |
Jan 18, 2024 | 1.020 | 1.020 | 0.9000 | 0.9200 | 210,911 | -0.10(-9.80%) |
Jan 17, 2024 | 1.030 | 1.040 | 0.9900 | 1.020 | 73,306 | -0.01(-0.97%) |
Jan 16, 2024 | 1.030 | 1.040 | 1.000 | 1.030 | 90,295 | -0.02(-1.90%) |
Jan 15, 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 63,396 | -0.04(-3.67%) |
Jan 12, 2024 | 1.080 | 1.090 | 1.020 | 1.090 | 66,350 | +0.01(+0.93%) |
Jan 11, 2024 | 1.070 | 1.080 | 1.050 | 1.080 | 39,454 | +0.00(+0.00%) |
Jan 10, 2024 | 1.140 | 1.140 | 1.060 | 1.080 | 59,163 | -0.04(-3.57%) |
Jan 09, 2024 | 1.150 | 1.150 | 1.070 | 1.120 | 33,786 | +0.00(+0.00%) |
Jan 08, 2024 | 1.120 | 1.120 | 1.050 | 1.120 | 54,302 | +0.00(+0.00%) |
Jan 05, 2024 | 1.180 | 1.180 | 1.110 | 1.120 | 35,922 | -0.08(-6.67%) |
Jan 04, 2024 | 1.180 | 1.200 | 1.160 | 1.200 | 31,600 | +0.04(+3.45%) |
Jan 03, 2024 | 1.200 | 1.210 | 1.140 | 1.160 | 54,553 | -0.02(-1.69%) |
Jan 02, 2024 | 1.210 | 1.240 | 1.150 | 1.180 | 54,815 | -0.02(-1.67%) |
Dec 29, 2023 | 1.200 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 1.230 | 1.230 | 1.170 | 1.200 | 21,429 | -0.01(-0.83%) |
Dec 27, 2023 | 1.200 | 1.290 | 1.180 | 1.210 | 37,819 | +0.00(+0.00%) |
Dec 22, 2023 | 1.210 | 0 | +0.04(+3.42%) | |||
Dec 21, 2023 | 1.160 | 1.170 | 1.120 | 1.170 | 38,350 | -0.02(-1.68%) |
Dec 20, 2023 | 1.170 | 1.190 | 1.100 | 1.190 | 106,374 | +0.03(+2.59%) |
Dec 19, 2023 | 1.230 | 1.240 | 1.090 | 1.160 | 101,623 | -0.09(-7.20%) |
Dec 18, 2023 | 1.170 | 1.250 | 1.120 | 1.250 | 141,748 | +0.08(+6.84%) |
Dec 15, 2023 | 1.120 | 1.170 | 1.100 | 1.170 | 63,438 | +0.05(+4.46%) |
Dec 14, 2023 | 1.100 | 1.120 | 1.080 | 1.120 | 168,197 | +0.04(+3.70%) |
Dec 13, 2023 | 1.050 | 1.150 | 1.050 | 1.080 | 143,525 | +0.02(+1.89%) |
Dec 12, 2023 | 1.120 | 1.130 | 0.9900 | 1.060 | 194,587 | -0.08(-7.02%) |
Dec 11, 2023 | 1.150 | 1.150 | 1.120 | 1.140 | 18,425 | -0.01(-0.87%) |
Dec 08, 2023 | 1.140 | 1.150 | 1.120 | 1.150 | 101,040 | +0.03(+2.68%) |
Dec 07, 2023 | 1.120 | 1.140 | 1.100 | 1.120 | 2,767,499 | +0.01(+0.90%) |
Dec 06, 2023 | 1.090 | 1.130 | 1.070 | 1.110 | 169,690 | +0.03(+2.78%) |
Dec 05, 2023 | 1.140 | 1.140 | 1.080 | 1.080 | 79,960 | -0.06(-5.26%) |
Dec 04, 2023 | 1.190 | 1.190 | 1.070 | 1.140 | 275,758 | -0.05(-4.20%) |