Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 14, 2024 | 0.7500 | 0.7800 | 0.5600 | 0.5724 | 63,802,052 | -0.18(-23.67%) |
Jun 13, 2024 | 0.7500 | 0.7771 | 0.7310 | 0.7499 | 12,207,652 | -0.01(-1.04%) |
Jun 12, 2024 | 0.7910 | 0.7987 | 0.7510 | 0.7578 | 546,500 | -0.01(-1.52%) |
Jun 11, 2024 | 0.7953 | 0.7988 | 0.7517 | 0.7695 | 659,105 | -0.03(-3.26%) |
Jun 10, 2024 | 0.8000 | 0.8100 | 0.7600 | 0.7954 | 606,453 | +0.02(+3.12%) |
Jun 07, 2024 | 0.7900 | 0.8099 | 0.7400 | 0.7713 | 985,914 | -0.03(-3.48%) |
Jun 06, 2024 | 0.7700 | 0.8062 | 0.7628 | 0.7991 | 885,781 | +0.02(+2.47%) |
Jun 05, 2024 | 0.8100 | 0.8100 | 0.7628 | 0.7798 | 794,848 | -0.02(-2.16%) |
Jun 04, 2024 | 0.8210 | 0.8380 | 0.7900 | 0.7970 | 567,080 | -0.03(-3.74%) |
Jun 03, 2024 | 0.8169 | 0.8350 | 0.7900 | 0.8280 | 916,761 | +0.01(+1.60%) |
May 31, 2024 | 0.8200 | 0.8595 | 0.8150 | 0.8150 | 981,032 | +0.00(+0.14%) |
May 30, 2024 | 0.8200 | 0.8393 | 0.8002 | 0.8139 | 518,167 | -0.01(-0.99%) |
May 29, 2024 | 0.8300 | 0.8318 | 0.7827 | 0.8220 | 885,373 | -0.01(-0.87%) |
May 28, 2024 | 0.8600 | 0.8877 | 0.7901 | 0.8292 | 1,135,487 | -0.04(-4.29%) |
May 24, 2024 | 0.9100 | 0.9100 | 0.8500 | 0.8664 | 931,784 | -0.03(-3.67%) |
May 23, 2024 | 0.9900 | 0.9900 | 0.8800 | 0.8994 | 1,031,146 | -0.09(-9.46%) |
May 22, 2024 | 0.9000 | 0.9949 | 0.8611 | 0.9934 | 2,045,783 | +0.13(+15.53%) |
May 21, 2024 | 0.8823 | 0.8949 | 0.8431 | 0.8599 | 753,909 | -0.04(-4.10%) |
May 20, 2024 | 0.9588 | 0.9692 | 0.8605 | 0.8967 | 1,593,332 | -0.06(-6.48%) |
May 17, 2024 | 1.040 | 1.040 | 0.9500 | 0.9588 | 1,565,112 | -0.06(-6.00%) |
May 16, 2024 | 1.000 | 1.060 | 0.9400 | 1.020 | 3,200,676 | +0.08(+7.98%) |
May 15, 2024 | 0.8800 | 0.9499 | 0.8609 | 0.9446 | 2,125,918 | +0.08(+9.24%) |
May 14, 2024 | 0.9000 | 0.9000 | 0.8000 | 0.8647 | 2,326,531 | +0.04(+5.45%) |
May 13, 2024 | 0.7200 | 0.8500 | 0.7100 | 0.8200 | 3,068,848 | +0.11(+16.31%) |
May 10, 2024 | 0.7181 | 0.7429 | 0.6900 | 0.7050 | 1,985,423 | -0.03(-3.64%) |
May 09, 2024 | 0.7500 | 0.7495 | 0.7021 | 0.7316 | 930,795 | +0.00(+0.22%) |
May 08, 2024 | 0.7300 | 0.7382 | 0.7050 | 0.7300 | 434,309 | -0.01(-1.14%) |
May 07, 2024 | 0.7700 | 0.7720 | 0.7200 | 0.7384 | 617,250 | -0.03(-3.63%) |
May 06, 2024 | 0.7400 | 0.7796 | 0.7301 | 0.7662 | 960,160 | +0.04(+5.12%) |
May 03, 2024 | 0.7494 | 0.7494 | 0.6900 | 0.7289 | 2,158,370 | -0.02(-2.68%) |
May 02, 2024 | 0.7182 | 0.7490 | 0.6900 | 0.7490 | 1,242,004 | +0.05(+6.91%) |
May 01, 2024 | 0.7086 | 0.7300 | 0.7000 | 0.7006 | 715,436 | -0.01(-1.97%) |
Apr 30, 2024 | 0.7500 | 0.7690 | 0.6800 | 0.7147 | 1,973,341 | +0.00(+0.20%) |
Apr 29, 2024 | 0.7111 | 0.7500 | 0.7000 | 0.7133 | 1,007,510 | +0.00(+0.51%) |
Apr 26, 2024 | 0.7000 | 0.7097 | 0.6603 | 0.7097 | 1,321,643 | +0.05(+7.79%) |
Apr 25, 2024 | 0.7000 | 0.7240 | 0.6331 | 0.6584 | 1,927,766 | -0.05(-7.23%) |
Apr 24, 2024 | 0.7562 | 0.7582 | 0.7001 | 0.7097 | 1,463,744 | -0.04(-4.79%) |
Apr 23, 2024 | 0.7724 | 0.8248 | 0.7131 | 0.7454 | 1,584,487 | -0.02(-2.24%) |
Apr 22, 2024 | 0.7800 | 0.8000 | 0.7600 | 0.7625 | 937,280 | +0.01(+0.91%) |
Apr 19, 2024 | 0.8200 | 0.8568 | 0.7503 | 0.7556 | 1,913,793 | -0.09(-10.29%) |
Apr 18, 2024 | 0.8600 | 0.8997 | 0.8313 | 0.8423 | 883,339 | -0.02(-2.75%) |
Apr 17, 2024 | 0.8900 | 0.9100 | 0.8610 | 0.8661 | 1,074,627 | -0.03(-3.16%) |
Apr 16, 2024 | 0.9100 | 0.9162 | 0.8601 | 0.8944 | 1,279,250 | -0.01(-1.62%) |
Apr 15, 2024 | 0.9300 | 0.9454 | 0.8666 | 0.9091 | 1,624,747 | -0.00(-0.11%) |
Apr 12, 2024 | 1.000 | 1.040 | 0.9001 | 0.9101 | 2,475,633 | -0.13(-12.49%) |
Apr 11, 2024 | 1.010 | 1.040 | 0.9639 | 1.040 | 1,562,611 | +0.03(+2.97%) |
Apr 10, 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 1,176,031 | -0.03(-2.88%) |
Apr 09, 2024 | 1.100 | 1.100 | 1.000 | 1.040 | 1,432,763 | -0.04(-3.70%) |
Apr 08, 2024 | 1.060 | 1.110 | 1.010 | 1.080 | 1,524,016 | +0.00(+0.00%) |
Apr 05, 2024 | 1.100 | 1.160 | 1.010 | 1.080 | 2,028,609 | -0.05(-4.42%) |
Apr 04, 2024 | 1.220 | 1.300 | 1.070 | 1.130 | 4,657,864 | -0.10(-8.13%) |
Apr 03, 2024 | 1.250 | 1.250 | 1.180 | 1.230 | 1,173,435 | -0.01(-0.81%) |
Apr 02, 2024 | 1.260 | 1.280 | 1.220 | 1.240 | 1,273,763 | -0.06(-4.62%) |
Apr 01, 2024 | 1.330 | 1.340 | 1.250 | 1.300 | 1,550,746 | +0.00(+0.00%) |
Mar 28, 2024 | 1.330 | 1.320 | 1.320 | 1.300 | 2,788,457 | +0.01(+0.78%) |
Mar 27, 2024 | 1.220 | 1.310 | 1.210 | 1.290 | 1,632,859 | +0.07(+5.74%) |
Mar 26, 2024 | 1.240 | 1.245 | 1.210 | 1.220 | 812,060 | -0.01(-0.81%) |
Mar 25, 2024 | 1.280 | 1.280 | 1.220 | 1.230 | 2,288,043 | -0.03(-2.38%) |
Mar 22, 2024 | 1.250 | 1.280 | 1.180 | 1.260 | 1,811,029 | +0.03(+2.44%) |
Mar 21, 2024 | 1.240 | 1.270 | 1.220 | 1.230 | 1,191,040 | -0.01(-0.81%) |
Mar 20, 2024 | 1.190 | 1.250 | 1.170 | 1.240 | 1,491,068 | +0.08(+6.90%) |
Mar 19, 2024 | 1.160 | 1.290 | 1.140 | 1.160 | 2,924,165 | +0.00(+0.00%) |
Mar 18, 2024 | 1.110 | 1.160 | 1.080 | 1.160 | 1,158,711 | +0.08(+7.41%) |
Mar 15, 2024 | 1.110 | 1.160 | 1.030 | 1.080 | 2,094,040 | -0.02(-1.82%) |
Mar 14, 2024 | 1.110 | 1.133 | 1.085 | 1.100 | 1,205,022 | -0.03(-2.65%) |
Mar 13, 2024 | 1.140 | 1.170 | 1.120 | 1.130 | 996,727 | -0.01(-0.88%) |
Mar 12, 2024 | 1.190 | 1.190 | 1.110 | 1.140 | 1,015,547 | -0.01(-0.87%) |
Mar 11, 2024 | 1.190 | 1.250 | 1.150 | 1.150 | 1,405,797 | -0.04(-3.36%) |
Mar 08, 2024 | 1.110 | 1.215 | 1.110 | 1.190 | 1,799,683 | +0.08(+7.21%) |
Mar 07, 2024 | 1.140 | 1.200 | 1.070 | 1.110 | 2,103,590 | -0.09(-7.50%) |
Mar 06, 2024 | 1.200 | 1.240 | 1.120 | 1.200 | 1,340,989 | -0.01(-0.83%) |
Mar 05, 2024 | 1.220 | 1.240 | 1.150 | 1.210 | 1,298,783 | -0.02(-1.22%) |
Mar 04, 2024 | 1.230 | 1.260 | 1.200 | 1.225 | 1,209,076 | -0.02(-2.00%) |
Mar 01, 2024 | 1.250 | 1.260 | 1.220 | 1.250 | 1,520,228 | +0.03(+2.46%) |
Feb 29, 2024 | 1.290 | 1.308 | 1.210 | 1.220 | 1,214,618 | -0.07(-5.79%) |
Feb 28, 2024 | 1.340 | 1.340 | 1.270 | 1.295 | 1,303,677 | +0.02(+1.97%) |
Feb 27, 2024 | 1.260 | 1.290 | 1.230 | 1.270 | 1,370,745 | +0.04(+3.25%) |
Feb 26, 2024 | 1.260 | 1.280 | 1.180 | 1.230 | 1,902,913 | -0.04(-3.15%) |
Feb 23, 2024 | 1.410 | 1.430 | 1.240 | 1.270 | 2,371,765 | -0.13(-9.29%) |
Feb 22, 2024 | 1.450 | 1.540 | 1.380 | 1.400 | 4,452,014 | -0.01(-0.71%) |
Feb 21, 2024 | 1.250 | 1.450 | 1.250 | 1.410 | 5,365,062 | +0.18(+14.63%) |
Feb 20, 2024 | 1.170 | 1.250 | 1.170 | 1.230 | 1,504,140 | +0.03(+2.93%) |
Feb 16, 2024 | 1.170 | 1.240 | 1.150 | 1.195 | 1,217,050 | +0.02(+1.27%) |
Feb 15, 2024 | 1.170 | 1.190 | 1.145 | 1.180 | 865,309 | -0.01(-0.42%) |
Feb 14, 2024 | 1.190 | 1.200 | 1.145 | 1.185 | 1,004,989 | -0.00(-0.42%) |
Feb 13, 2024 | 1.260 | 1.260 | 1.160 | 1.190 | 1,235,498 | -0.06(-4.80%) |
Feb 12, 2024 | 1.180 | 1.339 | 1.140 | 1.250 | 4,185,790 | +0.06(+5.04%) |
Feb 09, 2024 | 1.180 | 1.210 | 1.150 | 1.190 | 934,775 | +0.01(+0.85%) |
Feb 08, 2024 | 1.180 | 1.210 | 1.120 | 1.180 | 875,608 | -0.01(-0.84%) |
Feb 07, 2024 | 1.200 | 1.230 | 1.170 | 1.190 | 1,109,514 | -0.01(-0.83%) |
Feb 06, 2024 | 1.160 | 1.200 | 1.080 | 1.200 | 2,125,858 | +0.03(+3.00%) |
Feb 05, 2024 | 1.210 | 1.260 | 1.130 | 1.165 | 1,442,520 | -0.03(-2.92%) |
Feb 02, 2024 | 1.200 | 1.220 | 1.100 | 1.200 | 1,836,812 | +0.00(+0.00%) |
Feb 01, 2024 | 1.210 | 1.270 | 1.100 | 1.200 | 3,090,275 | +0.02(+1.69%) |
Jan 31, 2024 | 1.020 | 1.300 | 1.020 | 1.180 | 9,573,117 | +0.20(+20.41%) |
Jan 30, 2024 | 0.9200 | 1.020 | 0.9009 | 0.9800 | 6,764,938 | +0.10(+11.21%) |
Jan 29, 2024 | 0.9000 | 0.9000 | 0.8561 | 0.8812 | 1,515,373 | +0.01(+0.82%) |
Jan 26, 2024 | 0.8206 | 0.8800 | 0.8100 | 0.8740 | 2,282,914 | +0.05(+6.57%) |
Jan 25, 2024 | 0.8100 | 0.8407 | 0.8000 | 0.8201 | 918,265 | +0.02(+2.02%) |
Jan 24, 2024 | 0.8120 | 0.8390 | 0.7801 | 0.8039 | 1,274,631 | +0.01(+1.04%) |
Jan 23, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7956 | 1,016,715 | +0.03(+3.32%) |
Jan 22, 2024 | 0.7500 | 0.8166 | 0.7500 | 0.7700 | 882,329 | +0.03(+3.72%) |
Jan 19, 2024 | 0.8115 | 0.8199 | 0.7150 | 0.7424 | 1,993,504 | -0.05(-6.59%) |
Jan 18, 2024 | 0.7900 | 0.8600 | 0.7850 | 0.7948 | 2,725,918 | +0.02(+2.95%) |
Jan 17, 2024 | 0.7400 | 0.8300 | 0.7285 | 0.7720 | 3,837,680 | +0.05(+6.51%) |
Jan 16, 2024 | 0.6000 | 0.8490 | 0.5804 | 0.7248 | 13,857,227 | +0.16(+29.41%) |
Jan 12, 2024 | 0.5700 | 0.5800 | 0.5500 | 0.5601 | 480,899 | -0.02(-2.93%) |
Jan 11, 2024 | 0.5900 | 0.6000 | 0.5550 | 0.5770 | 624,541 | -0.01(-1.67%) |
Jan 10, 2024 | 0.6106 | 0.6111 | 0.5711 | 0.5868 | 784,211 | -0.01(-2.20%) |
Jan 09, 2024 | 0.5600 | 0.6103 | 0.5600 | 0.6000 | 880,848 | +0.03(+5.12%) |
Jan 08, 2024 | 0.5525 | 0.5734 | 0.5525 | 0.5708 | 433,010 | -0.00(-0.45%) |
Jan 05, 2024 | 0.5657 | 0.5900 | 0.5600 | 0.5734 | 538,324 | -0.00(-0.71%) |
Jan 04, 2024 | 0.5641 | 0.5890 | 0.5600 | 0.5775 | 437,817 | +0.01(+2.38%) |
Jan 03, 2024 | 0.6090 | 0.6100 | 0.5550 | 0.5641 | 1,248,842 | -0.04(-7.37%) |