Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.6028 | 0.6348 | 0.6000 | 0.6200 | 176,297 | -0.00(-0.47%) |
May 21, 2024 | 0.6200 | 0.6481 | 0.6007 | 0.6229 | 131,410 | +0.00(+0.11%) |
May 20, 2024 | 0.6223 | 0.6399 | 0.6102 | 0.6222 | 109,522 | -0.02(-2.78%) |
May 17, 2024 | 0.6550 | 0.6800 | 0.6109 | 0.6400 | 307,573 | -0.00(-0.30%) |
May 16, 2024 | 0.6090 | 0.6600 | 0.6090 | 0.6419 | 622,026 | +0.02(+4.04%) |
May 15, 2024 | 0.6400 | 0.6600 | 0.6000 | 0.6170 | 454,643 | -0.03(-4.33%) |
May 14, 2024 | 0.6327 | 0.6510 | 0.6220 | 0.6449 | 108,909 | +0.02(+3.68%) |
May 13, 2024 | 0.6310 | 0.6497 | 0.6220 | 0.6220 | 71,914 | -0.03(-4.60%) |
May 10, 2024 | 0.6900 | 0.6900 | 0.6430 | 0.6520 | 123,838 | -0.03(-4.83%) |
May 09, 2024 | 0.6598 | 0.6936 | 0.6466 | 0.6851 | 158,354 | +0.03(+3.83%) |
May 08, 2024 | 0.6800 | 0.6899 | 0.6598 | 0.6598 | 153,369 | -0.02(-3.34%) |
May 07, 2024 | 0.7200 | 0.7200 | 0.6820 | 0.6826 | 113,612 | -0.04(-4.97%) |
May 06, 2024 | 0.7000 | 0.7200 | 0.6807 | 0.7183 | 232,812 | +0.04(+5.63%) |
May 03, 2024 | 0.6401 | 0.6926 | 0.6401 | 0.6800 | 201,619 | +0.02(+3.01%) |
May 02, 2024 | 0.6700 | 0.6859 | 0.6401 | 0.6601 | 360,096 | -0.01(-1.79%) |
May 01, 2024 | 0.6600 | 0.6996 | 0.6511 | 0.6721 | 303,194 | +0.00(+0.40%) |
Apr 30, 2024 | 0.6514 | 0.6694 | 0.6300 | 0.6694 | 457,440 | +0.03(+4.59%) |
Apr 29, 2024 | 0.6200 | 0.6575 | 0.6009 | 0.6400 | 339,418 | +0.03(+4.64%) |
Apr 26, 2024 | 0.5600 | 0.6216 | 0.5528 | 0.6116 | 582,908 | +0.04(+6.31%) |
Apr 25, 2024 | 0.6193 | 0.6230 | 0.5606 | 0.5753 | 636,133 | -0.04(-6.15%) |
Apr 24, 2024 | 0.6200 | 0.6371 | 0.5908 | 0.6130 | 759,134 | -0.02(-3.74%) |
Apr 23, 2024 | 0.6600 | 0.6800 | 0.6180 | 0.6368 | 423,242 | -0.04(-5.95%) |
Apr 22, 2024 | 0.6300 | 0.6789 | 0.6334 | 0.6771 | 175,961 | +0.02(+3.14%) |
Apr 19, 2024 | 0.6600 | 0.6799 | 0.6305 | 0.6565 | 189,235 | +0.02(+2.56%) |
Apr 18, 2024 | 0.6400 | 0.6649 | 0.6111 | 0.6401 | 305,857 | +0.02(+3.01%) |
Apr 17, 2024 | 0.6398 | 0.6501 | 0.6100 | 0.6214 | 346,713 | -0.02(-2.82%) |
Apr 16, 2024 | 0.6400 | 0.6713 | 0.6200 | 0.6394 | 253,025 | -0.00(-0.11%) |
Apr 15, 2024 | 0.6800 | 0.7000 | 0.6300 | 0.6401 | 654,617 | -0.08(-10.70%) |
Apr 12, 2024 | 0.7000 | 0.7200 | 0.6601 | 0.7168 | 543,229 | +0.02(+2.40%) |
Apr 11, 2024 | 0.7000 | 0.7100 | 0.6500 | 0.7000 | 1,044,909 | -0.04(-4.85%) |
Apr 10, 2024 | 0.7408 | 0.7500 | 0.6600 | 0.7357 | 1,405,871 | +0.03(+3.99%) |
Apr 09, 2024 | 0.7655 | 0.7746 | 0.6900 | 0.7075 | 1,107,375 | -0.05(-7.09%) |
Apr 08, 2024 | 0.8375 | 0.8390 | 0.7500 | 0.7615 | 431,510 | -0.05(-6.08%) |
Apr 05, 2024 | 0.8200 | 0.8230 | 0.8031 | 0.8108 | 342,719 | -0.01(-1.54%) |
Apr 04, 2024 | 0.8450 | 0.8450 | 0.8031 | 0.8235 | 245,443 | -0.00(-0.54%) |
Apr 03, 2024 | 0.8500 | 0.8579 | 0.8010 | 0.8280 | 572,407 | -0.00(-0.17%) |
Apr 02, 2024 | 0.8819 | 0.9305 | 0.8200 | 0.8294 | 730,433 | -0.03(-3.58%) |
Apr 01, 2024 | 0.9500 | 1.100 | 0.8500 | 0.8602 | 2,237,819 | -0.26(-23.20%) |
Mar 28, 2024 | 1.120 | 1.120 | 1.100 | 1.120 | 163,193 | +0.01(+0.90%) |
Mar 27, 2024 | 1.090 | 1.120 | 1.060 | 1.110 | 347,058 | +0.08(+7.77%) |
Mar 26, 2024 | 1.180 | 1.180 | 1.000 | 1.030 | 1,847,216 | -0.27(-20.77%) |
Mar 25, 2024 | 1.350 | 1.350 | 1.260 | 1.300 | 467,895 | -0.08(-5.80%) |
Mar 22, 2024 | 1.140 | 1.400 | 1.140 | 1.380 | 661,673 | +0.18(+15.00%) |
Mar 21, 2024 | 1.240 | 1.240 | 1.170 | 1.200 | 139,394 | +0.01(+0.84%) |
Mar 20, 2024 | 1.190 | 1.200 | 1.141 | 1.190 | 167,273 | +0.01(+0.85%) |
Mar 19, 2024 | 1.140 | 1.200 | 1.120 | 1.180 | 222,884 | +0.03(+2.62%) |
Mar 18, 2024 | 1.140 | 1.150 | 1.120 | 1.150 | 179,608 | -0.00(-0.01%) |
Mar 15, 2024 | 1.160 | 1.190 | 1.140 | 1.150 | 114,575 | -0.03(-2.54%) |
Mar 14, 2024 | 1.170 | 1.190 | 1.160 | 1.180 | 70,186 | +0.01(+0.85%) |
Mar 13, 2024 | 1.200 | 1.200 | 1.150 | 1.170 | 111,965 | +0.02(+1.74%) |
Mar 12, 2024 | 1.170 | 1.170 | 1.120 | 1.150 | 256,011 | +0.01(+0.88%) |
Mar 11, 2024 | 1.190 | 1.200 | 1.130 | 1.140 | 137,531 | -0.04(-3.39%) |
Mar 08, 2024 | 1.230 | 1.240 | 1.120 | 1.180 | 476,995 | -0.06(-4.58%) |
Mar 07, 2024 | 1.280 | 1.280 | 1.230 | 1.237 | 108,713 | -0.03(-2.63%) |
Mar 06, 2024 | 1.360 | 1.370 | 1.210 | 1.270 | 414,287 | -0.06(-4.51%) |
Mar 05, 2024 | 1.360 | 1.382 | 1.312 | 1.330 | 148,406 | -0.02(-1.48%) |
Mar 04, 2024 | 1.370 | 1.430 | 1.320 | 1.350 | 428,788 | +0.02(+1.50%) |
Mar 01, 2024 | 1.340 | 1.440 | 1.300 | 1.330 | 369,717 | +0.00(+0.00%) |
Feb 29, 2024 | 1.320 | 1.360 | 1.266 | 1.330 | 257,607 | +0.01(+0.76%) |
Feb 28, 2024 | 1.280 | 1.350 | 1.250 | 1.320 | 370,075 | +0.09(+7.32%) |
Feb 27, 2024 | 1.260 | 1.270 | 1.180 | 1.230 | 143,987 | -0.03(-2.38%) |
Feb 26, 2024 | 1.210 | 1.320 | 1.190 | 1.260 | 314,308 | +0.08(+6.78%) |
Feb 23, 2024 | 1.200 | 1.220 | 1.150 | 1.180 | 222,156 | -0.06(-4.84%) |
Feb 22, 2024 | 1.170 | 1.260 | 1.130 | 1.240 | 414,258 | +0.09(+7.83%) |
Feb 21, 2024 | 1.220 | 1.228 | 1.120 | 1.150 | 262,062 | -0.06(-4.96%) |
Feb 20, 2024 | 1.260 | 1.260 | 1.170 | 1.210 | 301,653 | -0.04(-3.20%) |
Feb 16, 2024 | 1.110 | 1.280 | 1.093 | 1.250 | 774,256 | +0.15(+13.12%) |
Feb 15, 2024 | 1.110 | 1.150 | 1.060 | 1.105 | 212,262 | +0.00(+0.45%) |
Feb 14, 2024 | 1.100 | 1.150 | 1.050 | 1.100 | 308,977 | -0.00(-0.45%) |
Feb 13, 2024 | 1.130 | 1.150 | 1.080 | 1.105 | 223,446 | -0.03(-3.07%) |
Feb 12, 2024 | 1.120 | 1.150 | 1.070 | 1.140 | 272,257 | +0.05(+4.59%) |
Feb 09, 2024 | 1.060 | 1.110 | 1.010 | 1.090 | 278,755 | +0.02(+1.87%) |
Feb 08, 2024 | 1.090 | 1.100 | 1.040 | 1.070 | 406,030 | -0.02(-2.28%) |
Feb 07, 2024 | 1.130 | 1.140 | 1.080 | 1.095 | 138,273 | -0.02(-1.35%) |
Feb 06, 2024 | 1.110 | 1.150 | 1.070 | 1.110 | 244,979 | +0.00(+0.00%) |
Feb 05, 2024 | 1.120 | 1.150 | 1.040 | 1.110 | 259,054 | -0.03(-2.63%) |
Feb 02, 2024 | 1.130 | 1.240 | 1.080 | 1.140 | 633,823 | -0.02(-1.72%) |
Feb 01, 2024 | 1.210 | 1.217 | 1.121 | 1.160 | 221,255 | -0.03(-2.52%) |
Jan 31, 2024 | 1.290 | 1.314 | 1.180 | 1.190 | 182,221 | -0.10(-7.75%) |
Jan 30, 2024 | 1.190 | 1.330 | 1.170 | 1.290 | 236,622 | +0.09(+7.50%) |
Jan 29, 2024 | 1.180 | 1.220 | 1.150 | 1.200 | 247,003 | +0.04(+3.45%) |
Jan 26, 2024 | 1.230 | 1.230 | 1.110 | 1.160 | 414,434 | -0.06(-4.77%) |
Jan 25, 2024 | 1.250 | 1.290 | 1.050 | 1.218 | 1,090,924 | +0.02(+1.51%) |
Jan 24, 2024 | 1.370 | 1.380 | 1.150 | 1.200 | 950,552 | -0.17(-12.41%) |
Jan 23, 2024 | 1.350 | 1.390 | 1.330 | 1.370 | 110,436 | -0.02(-1.44%) |
Jan 22, 2024 | 1.340 | 1.390 | 1.340 | 1.390 | 177,979 | +0.03(+2.21%) |
Jan 19, 2024 | 1.400 | 1.420 | 1.320 | 1.360 | 186,511 | +0.01(+0.74%) |
Jan 18, 2024 | 1.370 | 1.400 | 1.330 | 1.350 | 209,983 | -0.02(-1.46%) |
Jan 17, 2024 | 1.410 | 1.410 | 1.340 | 1.370 | 182,187 | -0.01(-0.72%) |
Jan 16, 2024 | 1.400 | 1.412 | 1.340 | 1.380 | 296,600 | -0.03(-2.13%) |
Jan 12, 2024 | 1.440 | 1.520 | 1.380 | 1.410 | 378,755 | -0.03(-1.74%) |
Jan 11, 2024 | 1.520 | 1.520 | 1.410 | 1.435 | 270,068 | -0.07(-4.97%) |
Jan 10, 2024 | 1.540 | 1.541 | 1.485 | 1.510 | 202,449 | -0.03(-1.95%) |
Jan 09, 2024 | 1.550 | 1.580 | 1.540 | 1.540 | 189,818 | -0.01(-0.96%) |
Jan 08, 2024 | 1.510 | 1.580 | 1.480 | 1.555 | 218,655 | +0.05(+3.67%) |
Jan 05, 2024 | 1.490 | 1.528 | 1.450 | 1.500 | 197,737 | +0.02(+1.35%) |
Jan 04, 2024 | 1.470 | 1.510 | 1.460 | 1.480 | 251,343 | -0.01(-0.67%) |
Jan 03, 2024 | 1.550 | 1.550 | 1.470 | 1.490 | 284,767 | -0.04(-2.61%) |