Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 1.220 | 1.250 | 1.220 | 1.237 | 64,920 | +0.04(+3.08%) |
Jun 11, 2024 | 1.203 | 1.240 | 1.170 | 1.200 | 129,546 | +0.01(+1.27%) |
Jun 10, 2024 | 1.200 | 1.210 | 1.180 | 1.185 | 50,003 | -0.01(-0.84%) |
Jun 07, 2024 | 1.170 | 1.195 | 1.170 | 1.195 | 38,637 | +0.03(+2.14%) |
Jun 06, 2024 | 1.150 | 1.170 | 1.150 | 1.170 | 12,115 | +0.01(+1.30%) |
Jun 05, 2024 | 1.190 | 1.190 | 1.150 | 1.155 | 36,010 | -0.01(-1.28%) |
Jun 04, 2024 | 1.170 | 1.180 | 1.170 | 1.170 | 56,916 | +0.00(+0.00%) |
Jun 03, 2024 | 1.170 | 1.170 | 1.155 | 1.170 | 20,450 | +0.02(+1.74%) |
May 31, 2024 | 1.163 | 1.170 | 1.150 | 1.150 | 28,940 | -0.01(-0.86%) |
May 30, 2024 | 1.160 | 1.160 | 1.150 | 1.160 | 8,601 | +0.01(+0.61%) |
May 29, 2024 | 1.150 | 1.170 | 1.143 | 1.153 | 18,764 | +0.00(+0.26%) |
May 28, 2024 | 1.172 | 1.190 | 1.150 | 1.150 | 45,795 | +0.00(+0.00%) |
May 24, 2024 | 1.220 | 1.220 | 1.090 | 1.150 | 71,115 | -0.06(-4.56%) |
May 23, 2024 | 1.210 | 1.214 | 1.143 | 1.205 | 43,805 | -0.01(-0.99%) |
May 22, 2024 | 1.200 | 1.217 | 1.157 | 1.217 | 42,718 | +0.02(+1.42%) |
May 21, 2024 | 1.180 | 1.200 | 1.150 | 1.200 | 39,477 | -0.01(-0.83%) |
May 20, 2024 | 1.120 | 1.223 | 1.120 | 1.210 | 111,996 | +0.09(+8.28%) |
May 17, 2024 | 1.100 | 1.150 | 1.060 | 1.117 | 119,208 | +0.07(+6.43%) |
May 16, 2024 | 1.023 | 1.100 | 1.020 | 1.050 | 68,440 | +0.07(+7.14%) |
May 15, 2024 | 0.9300 | 1.030 | 0.9283 | 0.9800 | 207,519 | +0.05(+5.38%) |
May 14, 2024 | 0.9300 | 0.9597 | 0.9200 | 0.9300 | 58,910 | +0.00(+0.00%) |
May 13, 2024 | 0.9415 | 0.9800 | 0.9300 | 0.9300 | 29,461 | -0.02(-2.11%) |
May 10, 2024 | 0.9315 | 1.000 | 0.9315 | 0.9500 | 76,229 | -0.02(-2.06%) |
May 09, 2024 | 0.9500 | 0.9799 | 0.9350 | 0.9700 | 42,053 | +0.02(+2.11%) |
May 08, 2024 | 0.9550 | 0.9700 | 0.9400 | 0.9500 | 30,592 | -0.04(-4.04%) |
May 07, 2024 | 0.9915 | 0.9997 | 0.9900 | 0.9900 | 34,790 | +0.00(+0.00%) |
May 06, 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 14,730 | +0.00(+0.03%) |
May 03, 2024 | 0.9800 | 0.9997 | 0.9700 | 0.9897 | 10,575 | +0.02(+2.03%) |
May 02, 2024 | 0.9699 | 0.9700 | 0.9361 | 0.9700 | 11,299 | +0.00(+0.01%) |
May 01, 2024 | 0.9302 | 0.9699 | 0.9301 | 0.9699 | 9,505 | +0.03(+3.18%) |
Apr 30, 2024 | 0.9699 | 0.9699 | 0.9400 | 0.9400 | 3,671 | -0.02(-2.07%) |
Apr 29, 2024 | 1.000 | 1.000 | 0.9301 | 0.9599 | 75,414 | -0.04(-4.01%) |
Apr 26, 2024 | 0.9755 | 1.000 | 0.9755 | 1.000 | 2,791 | +0.01(+1.04%) |
Apr 25, 2024 | 0.9600 | 1.000 | 0.9600 | 0.9897 | 8,054 | +0.03(+3.09%) |
Apr 24, 2024 | 1.000 | 1.000 | 0.9550 | 0.9600 | 36,196 | -0.05(-4.95%) |
Apr 23, 2024 | 0.9997 | 1.014 | 0.9997 | 1.010 | 13,005 | +0.01(+1.04%) |
Apr 22, 2024 | 0.9501 | 0.9997 | 0.9501 | 0.9996 | 6,328 | +0.06(+6.34%) |
Apr 19, 2024 | 1.000 | 1.002 | 0.9400 | 0.9400 | 38,400 | -0.05(-5.05%) |
Apr 18, 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9900 | 7,949 | -0.02(-1.98%) |
Apr 17, 2024 | 0.9605 | 1.010 | 0.9605 | 1.010 | 15,452 | +0.06(+6.29%) |
Apr 16, 2024 | 0.9720 | 0.9900 | 0.9501 | 0.9502 | 55,488 | -0.05(-4.98%) |
Apr 15, 2024 | 1.010 | 1.050 | 0.9700 | 1.000 | 83,391 | +0.04(+3.84%) |
Apr 12, 2024 | 0.9651 | 0.9651 | 0.9630 | 0.9630 | 1,706 | -0.01(-0.72%) |
Apr 11, 2024 | 1.020 | 1.020 | 0.9600 | 0.9700 | 44,947 | -0.04(-3.96%) |
Apr 10, 2024 | 1.020 | 1.030 | 0.9205 | 1.010 | 53,653 | +0.02(+2.02%) |
Apr 09, 2024 | 1.000 | 1.000 | 0.9900 | 0.9900 | 3,559 | -0.03(-2.94%) |
Apr 08, 2024 | 1.000 | 1.020 | 0.9910 | 1.020 | 35,301 | +0.03(+3.03%) |
Apr 05, 2024 | 0.9897 | 1.020 | 0.9500 | 0.9900 | 66,818 | +0.01(+1.09%) |
Apr 04, 2024 | 0.9897 | 0.9897 | 0.9600 | 0.9793 | 6,816 | +0.01(+0.96%) |
Apr 03, 2024 | 0.9652 | 0.9760 | 0.9400 | 0.9700 | 48,156 | -0.02(-2.27%) |
Apr 02, 2024 | 0.9900 | 1.000 | 0.9700 | 0.9925 | 25,157 | -0.00(-0.10%) |
Apr 01, 2024 | 1.007 | 1.010 | 0.9935 | 0.9935 | 1,961 | -0.01(-0.60%) |
Mar 28, 2024 | 0.9800 | 1.010 | 0.9700 | 0.9995 | 80,948 | +0.07(+7.47%) |
Mar 27, 2024 | 1.040 | 1.040 | 0.9300 | 0.9300 | 68,590 | -0.11(-10.32%) |
Mar 26, 2024 | 1.050 | 1.100 | 1.037 | 1.037 | 35,072 | -0.02(-2.17%) |
Mar 25, 2024 | 1.020 | 1.070 | 1.020 | 1.060 | 38,514 | +0.04(+3.67%) |
Mar 22, 2024 | 1.010 | 1.100 | 0.9900 | 1.022 | 171,090 | +0.02(+2.37%) |
Mar 21, 2024 | 0.9499 | 1.000 | 0.9499 | 0.9988 | 153,494 | +0.02(+1.92%) |
Mar 20, 2024 | 0.9997 | 0.9997 | 0.9800 | 0.9800 | 14,803 | +0.02(+2.08%) |
Mar 19, 2024 | 0.9935 | 1.000 | 0.9499 | 0.9600 | 36,767 | +0.01(+1.05%) |
Mar 18, 2024 | 0.9005 | 0.9500 | 0.8910 | 0.9500 | 61,338 | +0.05(+5.26%) |
Mar 15, 2024 | 0.9000 | 0.9300 | 0.8899 | 0.9025 | 43,202 | -0.01(-0.82%) |
Mar 14, 2024 | 0.9675 | 0.9800 | 0.8600 | 0.9100 | 106,675 | -0.07(-7.14%) |
Mar 13, 2024 | 0.9400 | 0.9870 | 0.9400 | 0.9800 | 35,412 | +0.05(+5.38%) |
Mar 12, 2024 | 0.9500 | 1.000 | 0.9300 | 0.9300 | 31,492 | -0.01(-1.06%) |
Mar 11, 2024 | 0.9320 | 0.9400 | 0.9200 | 0.9400 | 4,018 | +0.03(+3.87%) |
Mar 08, 2024 | 0.8800 | 0.9400 | 0.8800 | 0.9050 | 4,144 | -0.02(-1.63%) |
Mar 07, 2024 | 0.9100 | 0.9700 | 0.8900 | 0.9200 | 29,924 | +0.05(+5.75%) |
Mar 06, 2024 | 0.8700 | 0.9000 | 0.8500 | 0.8700 | 73,039 | +0.00(+0.00%) |
Mar 05, 2024 | 0.9450 | 0.9700 | 0.8700 | 0.8700 | 19,659 | -0.08(-8.42%) |
Mar 04, 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9500 | 36,347 | -0.02(-2.06%) |
Mar 01, 2024 | 0.9601 | 1.018 | 0.9601 | 0.9700 | 9,891 | +0.02(+2.18%) |
Feb 29, 2024 | 1.040 | 1.120 | 0.9493 | 0.9493 | 216,447 | -0.09(-8.72%) |
Feb 28, 2024 | 1.000 | 1.050 | 0.9976 | 1.040 | 162,158 | +0.04(+4.00%) |
Feb 27, 2024 | 1.020 | 1.020 | 0.9501 | 1.000 | 99,412 | +0.00(+0.00%) |
Feb 26, 2024 | 0.9900 | 1.000 | 0.9300 | 1.000 | 64,613 | +0.07(+7.71%) |
Feb 23, 2024 | 0.8210 | 0.9284 | 0.8210 | 0.9284 | 89,059 | +0.07(+7.89%) |
Feb 22, 2024 | 0.9000 | 1.000 | 0.8210 | 0.8605 | 129,768 | +0.01(+1.24%) |
Feb 21, 2024 | 0.8120 | 0.8700 | 0.8120 | 0.8500 | 68,841 | -0.01(-1.16%) |
Feb 20, 2024 | 0.7575 | 0.9000 | 0.7575 | 0.8600 | 326,800 | +0.12(+15.78%) |
Feb 16, 2024 | 0.7000 | 0.7428 | 0.7000 | 0.7428 | 48,799 | +0.02(+3.17%) |
Feb 15, 2024 | 0.7300 | 0.7360 | 0.7200 | 0.7200 | 21,606 | +0.00(+0.56%) |
Feb 14, 2024 | 0.6900 | 0.7300 | 0.6900 | 0.7160 | 8,800 | +0.04(+6.34%) |
Feb 13, 2024 | 0.7000 | 0.7200 | 0.6733 | 0.6733 | 23,614 | -0.04(-5.17%) |
Feb 12, 2024 | 0.6760 | 0.7200 | 0.6760 | 0.7100 | 70,895 | +0.01(+1.43%) |
Feb 09, 2024 | 0.6910 | 0.7200 | 0.6800 | 0.7000 | 14,356 | +0.00(+0.00%) |
Feb 08, 2024 | 0.7300 | 0.7300 | 0.6700 | 0.7000 | 143,275 | -0.00(-0.17%) |
Feb 07, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7012 | 53,633 | -0.05(-6.94%) |
Feb 06, 2024 | 0.7500 | 0.7535 | 0.7500 | 0.7535 | 1,816 | +0.00(+0.47%) |
Feb 05, 2024 | 0.7339 | 0.7535 | 0.7339 | 0.7500 | 19,207 | +0.02(+2.04%) |
Feb 02, 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 680 | -0.01(-1.67%) |
Feb 01, 2024 | 0.7375 | 0.7500 | 0.7375 | 0.7475 | 22,350 | +0.01(+1.70%) |
Jan 31, 2024 | 0.7339 | 0.7350 | 0.7339 | 0.7350 | 1,121 | -0.02(-2.00%) |
Jan 30, 2024 | 0.7580 | 0.7580 | 0.7370 | 0.7500 | 21,200 | +0.01(+1.35%) |
Jan 29, 2024 | 0.7500 | 0.7500 | 0.7339 | 0.7400 | 18,314 | +0.03(+4.23%) |
Jan 26, 2024 | 0.7102 | 0.7200 | 0.7100 | 0.7100 | 24,505 | -0.00(-0.01%) |
Jan 25, 2024 | 0.7500 | 0.7500 | 0.7101 | 0.7101 | 36,388 | -0.04(-5.32%) |
Jan 24, 2024 | 0.7600 | 0.7600 | 0.7055 | 0.7500 | 64,759 | -0.03(-3.23%) |
Jan 23, 2024 | 0.7400 | 0.7750 | 0.7100 | 0.7750 | 138,975 | +0.03(+4.24%) |
Jan 22, 2024 | 0.8000 | 0.8000 | 0.7400 | 0.7435 | 108,948 | -0.08(-9.33%) |
Jan 19, 2024 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 36,416 | +0.00(+0.00%) |
Jan 18, 2024 | 0.7393 | 0.8200 | 0.7300 | 0.8200 | 12,389 | +0.10(+13.34%) |
Jan 17, 2024 | 0.7600 | 0.8200 | 0.6948 | 0.7235 | 128,282 | -0.03(-3.53%) |
Jan 16, 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7500 | 9,901 | +0.05(+7.14%) |
Jan 12, 2024 | 0.7900 | 0.7998 | 0.6800 | 0.7000 | 253,682 | -0.08(-10.50%) |
Jan 11, 2024 | 0.7950 | 0.8000 | 0.7725 | 0.7821 | 87,186 | -0.02(-2.24%) |
Jan 10, 2024 | 0.8250 | 0.8434 | 0.7900 | 0.8000 | 103,343 | -0.03(-3.90%) |
Jan 09, 2024 | 0.8500 | 0.8500 | 0.8250 | 0.8325 | 38,810 | -0.01(-0.89%) |
Jan 08, 2024 | 0.7950 | 0.8400 | 0.7510 | 0.8400 | 145,003 | +0.04(+5.66%) |
Jan 05, 2024 | 0.7150 | 0.7950 | 0.7150 | 0.7950 | 34,925 | +0.05(+6.00%) |
Jan 04, 2024 | 0.7800 | 0.7894 | 0.7263 | 0.7500 | 7,000 | -0.04(-5.00%) |
Jan 03, 2024 | 0.8000 | 0.8055 | 0.7100 | 0.7895 | 133,490 | +0.03(+3.72%) |