Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.080 | 1.090 | 1.060 | 1.070 | 95,237 | -0.01(-0.93%) |
May 30, 2024 | 1.050 | 1.100 | 1.042 | 1.080 | 91,251 | -0.01(-0.68%) |
May 29, 2024 | 1.030 | 1.087 | 1.000 | 1.087 | 103,002 | +0.04(+3.56%) |
May 28, 2024 | 1.100 | 1.100 | 1.050 | 1.050 | 118,076 | -0.04(-3.67%) |
May 24, 2024 | 1.050 | 1.130 | 1.040 | 1.090 | 158,459 | +0.07(+6.86%) |
May 23, 2024 | 1.070 | 1.100 | 1.010 | 1.020 | 303,013 | -0.06(-5.56%) |
May 22, 2024 | 1.190 | 1.190 | 1.050 | 1.080 | 577,224 | -0.04(-3.57%) |
May 21, 2024 | 1.090 | 1.150 | 1.070 | 1.120 | 412,522 | +0.06(+5.66%) |
May 20, 2024 | 1.000 | 1.100 | 0.9900 | 1.060 | 519,986 | +0.09(+9.28%) |
May 17, 2024 | 0.9600 | 0.9980 | 0.9300 | 0.9700 | 504,755 | +0.06(+6.59%) |
May 16, 2024 | 0.9400 | 0.9498 | 0.8899 | 0.9100 | 141,899 | -0.02(-2.42%) |
May 15, 2024 | 0.9330 | 0.9497 | 0.9126 | 0.9326 | 78,589 | +0.00(+0.29%) |
May 14, 2024 | 0.9325 | 0.9500 | 0.9150 | 0.9299 | 98,432 | -0.03(-2.97%) |
May 13, 2024 | 0.8900 | 0.9780 | 0.8801 | 0.9584 | 232,465 | +0.08(+9.14%) |
May 10, 2024 | 0.8500 | 0.8900 | 0.8400 | 0.8781 | 152,928 | +0.03(+4.08%) |
May 09, 2024 | 0.8800 | 0.8842 | 0.8290 | 0.8437 | 385,732 | -0.04(-4.71%) |
May 08, 2024 | 0.8601 | 0.9200 | 0.8601 | 0.8854 | 92,268 | +0.00(+0.32%) |
May 07, 2024 | 0.9069 | 0.9250 | 0.8700 | 0.8826 | 292,487 | -0.03(-3.41%) |
May 06, 2024 | 0.9200 | 0.9600 | 0.8598 | 0.9138 | 162,641 | -0.01(-1.17%) |
May 03, 2024 | 0.9300 | 0.9690 | 0.9062 | 0.9246 | 141,845 | -0.01(-1.11%) |
May 02, 2024 | 0.9312 | 0.9800 | 0.9312 | 0.9350 | 209,921 | -0.00(-0.53%) |
May 01, 2024 | 1.010 | 1.010 | 0.9000 | 0.9400 | 348,646 | -0.07(-6.93%) |
Apr 30, 2024 | 0.9500 | 1.010 | 0.9338 | 1.010 | 493,698 | +0.09(+9.77%) |
Apr 29, 2024 | 0.8600 | 0.9500 | 0.8600 | 0.9201 | 428,773 | +0.07(+8.55%) |
Apr 26, 2024 | 0.8340 | 0.8479 | 0.8250 | 0.8476 | 157,203 | +0.01(+1.53%) |
Apr 25, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8348 | 91,681 | +0.02(+3.06%) |
Apr 24, 2024 | 0.8000 | 0.8500 | 0.8000 | 0.8100 | 222,596 | -0.02(-2.40%) |
Apr 23, 2024 | 0.7800 | 0.8390 | 0.7800 | 0.8299 | 159,282 | +0.05(+6.38%) |
Apr 22, 2024 | 0.7756 | 0.8000 | 0.7600 | 0.7801 | 72,556 | -0.02(-2.49%) |
Apr 19, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | 127,402 | -0.05(-5.88%) |
Apr 18, 2024 | 0.7703 | 0.8500 | 0.7703 | 0.8500 | 141,662 | +0.04(+5.20%) |
Apr 17, 2024 | 0.7291 | 0.8132 | 0.7291 | 0.8080 | 180,418 | +0.08(+10.84%) |
Apr 16, 2024 | 0.7500 | 0.7581 | 0.7011 | 0.7290 | 322,452 | -0.02(-2.88%) |
Apr 15, 2024 | 0.7800 | 0.7882 | 0.7500 | 0.7506 | 242,611 | -0.03(-3.76%) |
Apr 12, 2024 | 0.7800 | 0.7924 | 0.7702 | 0.7799 | 76,339 | -0.02(-1.90%) |
Apr 11, 2024 | 0.8000 | 0.8000 | 0.7791 | 0.7950 | 24,338 | -0.01(-0.63%) |
Apr 10, 2024 | 0.7999 | 0.8000 | 0.7701 | 0.8000 | 104,089 | +0.03(+3.90%) |
Apr 09, 2024 | 0.8030 | 0.8049 | 0.7700 | 0.7700 | 153,577 | -0.03(-4.11%) |
Apr 08, 2024 | 0.8100 | 0.8100 | 0.7714 | 0.8030 | 224,445 | +0.03(+3.79%) |
Apr 05, 2024 | 0.7800 | 0.8150 | 0.7604 | 0.7737 | 272,179 | -0.02(-2.19%) |
Apr 04, 2024 | 0.7800 | 0.8210 | 0.7800 | 0.7910 | 246,338 | -0.01(-1.13%) |
Apr 03, 2024 | 0.8300 | 0.8349 | 0.7800 | 0.8000 | 358,181 | -0.04(-4.88%) |
Apr 02, 2024 | 0.7600 | 0.8481 | 0.7600 | 0.8410 | 578,737 | +0.04(+5.38%) |
Apr 01, 2024 | 0.7400 | 0.8000 | 0.7263 | 0.7981 | 771,537 | +0.06(+7.58%) |
Mar 28, 2024 | 0.7200 | 0.7630 | 0.7200 | 0.7419 | 201,384 | +0.02(+2.90%) |
Mar 27, 2024 | 0.6999 | 0.7275 | 0.6780 | 0.7210 | 288,924 | +0.03(+4.31%) |
Mar 26, 2024 | 0.6867 | 0.6999 | 0.6833 | 0.6912 | 169,873 | -0.01(-1.09%) |
Mar 25, 2024 | 0.6990 | 0.7000 | 0.6701 | 0.6988 | 274,986 | +0.00(+0.59%) |
Mar 22, 2024 | 0.6500 | 0.7100 | 0.6424 | 0.6947 | 280,929 | +0.04(+5.63%) |
Mar 21, 2024 | 0.6467 | 0.6660 | 0.6235 | 0.6577 | 193,949 | -0.00(-0.30%) |
Mar 20, 2024 | 0.6600 | 0.6700 | 0.5900 | 0.6597 | 2,966,636 | -0.00(-0.08%) |
Mar 19, 2024 | 0.7100 | 0.7250 | 0.6400 | 0.6602 | 715,020 | -0.05(-7.35%) |
Mar 18, 2024 | 0.7800 | 0.7800 | 0.7112 | 0.7126 | 587,635 | -0.09(-10.81%) |
Mar 15, 2024 | 0.7730 | 0.7990 | 0.7730 | 0.7990 | 257,578 | +0.00(+0.00%) |
Mar 14, 2024 | 0.8045 | 0.8045 | 0.7456 | 0.7990 | 581,412 | -0.03(-3.50%) |
Mar 13, 2024 | 0.8300 | 0.8800 | 0.7400 | 0.8280 | 2,905,455 | +0.12(+16.42%) |
Mar 12, 2024 | 0.7000 | 0.7487 | 0.6600 | 0.7112 | 1,124,116 | +0.04(+6.31%) |
Mar 11, 2024 | 0.6800 | 0.7050 | 0.6435 | 0.6690 | 3,209,261 | +0.01(+1.69%) |
Mar 08, 2024 | 0.6780 | 0.6780 | 0.6380 | 0.6579 | 307,743 | +0.02(+3.12%) |
Mar 07, 2024 | 0.6701 | 0.6801 | 0.6300 | 0.6380 | 669,376 | -0.03(-5.06%) |
Mar 06, 2024 | 0.6930 | 0.7109 | 0.6700 | 0.6720 | 628,011 | -0.02(-2.61%) |
Mar 05, 2024 | 0.7050 | 0.7228 | 0.6877 | 0.6900 | 85,618 | -0.03(-4.52%) |
Mar 04, 2024 | 0.7398 | 0.7500 | 0.7003 | 0.7227 | 139,597 | -0.03(-3.64%) |
Mar 01, 2024 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | 79,501 | +0.03(+4.17%) |
Feb 29, 2024 | 0.7100 | 0.7436 | 0.7000 | 0.7200 | 129,448 | -0.01(-1.36%) |
Feb 28, 2024 | 0.7200 | 0.7540 | 0.6950 | 0.7299 | 134,278 | +0.01(+1.38%) |
Feb 27, 2024 | 0.7600 | 0.7700 | 0.7120 | 0.7200 | 427,997 | -0.05(-6.95%) |
Feb 26, 2024 | 0.8200 | 0.8500 | 0.7500 | 0.7738 | 892,185 | -0.02(-2.69%) |
Feb 23, 2024 | 0.7200 | 0.8500 | 0.7050 | 0.7952 | 1,149,157 | +0.11(+15.75%) |
Feb 22, 2024 | 0.6600 | 0.6998 | 0.6500 | 0.6870 | 305,752 | +0.05(+7.34%) |
Feb 21, 2024 | 0.6480 | 0.6600 | 0.6300 | 0.6400 | 178,292 | +0.01(+1.91%) |
Feb 20, 2024 | 0.6531 | 0.6612 | 0.6210 | 0.6280 | 186,315 | -0.02(-3.70%) |
Feb 16, 2024 | 0.6600 | 0.6799 | 0.6388 | 0.6521 | 110,260 | +0.00(+0.25%) |
Feb 15, 2024 | 0.6250 | 0.6659 | 0.6250 | 0.6505 | 85,151 | +0.03(+4.92%) |
Feb 14, 2024 | 0.6114 | 0.6666 | 0.6114 | 0.6200 | 153,709 | +0.01(+1.41%) |
Feb 13, 2024 | 0.6300 | 0.6386 | 0.6100 | 0.6114 | 32,517 | -0.02(-2.80%) |
Feb 12, 2024 | 0.6477 | 0.6477 | 0.6000 | 0.6290 | 631,196 | +0.01(+1.45%) |
Feb 09, 2024 | 0.6350 | 0.6370 | 0.6100 | 0.6200 | 151,405 | -0.01(-1.74%) |
Feb 08, 2024 | 0.6500 | 0.6660 | 0.6300 | 0.6310 | 97,959 | -0.01(-2.16%) |
Feb 07, 2024 | 0.6750 | 0.6750 | 0.6300 | 0.6449 | 90,574 | -0.01(-0.94%) |
Feb 06, 2024 | 0.6499 | 0.6750 | 0.6460 | 0.6510 | 90,251 | +0.01(+1.56%) |
Feb 05, 2024 | 0.6600 | 0.6600 | 0.6410 | 0.6410 | 81,269 | -0.01(-1.38%) |
Feb 02, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6500 | 76,355 | -0.01(-0.93%) |
Feb 01, 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6561 | 96,336 | -0.01(-1.72%) |
Jan 31, 2024 | 0.6800 | 0.6807 | 0.6580 | 0.6676 | 88,755 | -0.02(-2.57%) |
Jan 30, 2024 | 0.7000 | 0.7000 | 0.6810 | 0.6852 | 91,174 | -0.01(-1.83%) |
Jan 29, 2024 | 0.6730 | 0.7000 | 0.6700 | 0.6980 | 88,113 | +0.03(+5.28%) |
Jan 26, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6630 | 30,453 | +0.00(+0.45%) |
Jan 25, 2024 | 0.6689 | 0.6884 | 0.6600 | 0.6600 | 110,455 | -0.01(-1.33%) |
Jan 24, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6689 | 60,068 | +0.02(+2.43%) |
Jan 23, 2024 | 0.6110 | 0.6579 | 0.6110 | 0.6530 | 85,206 | +0.02(+3.87%) |
Jan 22, 2024 | 0.6288 | 0.6290 | 0.6020 | 0.6287 | 104,074 | -0.00(-0.02%) |
Jan 19, 2024 | 0.6200 | 0.6500 | 0.6049 | 0.6288 | 77,624 | +0.00(+0.27%) |
Jan 18, 2024 | 0.6300 | 0.6739 | 0.6200 | 0.6271 | 178,532 | -0.00(-0.46%) |
Jan 17, 2024 | 0.6306 | 0.6395 | 0.6250 | 0.6300 | 96,106 | -0.01(-2.31%) |
Jan 16, 2024 | 0.6255 | 0.6620 | 0.6400 | 0.6449 | 304,075 | -0.01(-1.99%) |
Jan 12, 2024 | 0.6600 | 0.6697 | 0.6400 | 0.6580 | 52,079 | -0.01(-1.75%) |
Jan 11, 2024 | 0.6500 | 0.6699 | 0.6369 | 0.6697 | 105,544 | +0.02(+3.19%) |
Jan 10, 2024 | 0.6684 | 0.6699 | 0.6420 | 0.6490 | 142,904 | -0.01(-1.67%) |
Jan 09, 2024 | 0.6410 | 0.6880 | 0.6410 | 0.6600 | 203,999 | -0.00(-0.02%) |
Jan 08, 2024 | 0.6700 | 0.6763 | 0.6450 | 0.6601 | 150,344 | -0.01(-0.78%) |
Jan 05, 2024 | 0.6700 | 0.6937 | 0.6600 | 0.6653 | 122,792 | +0.00(+0.50%) |
Jan 04, 2024 | 0.6400 | 0.6999 | 0.6420 | 0.6620 | 280,283 | +0.01(+2.16%) |
Jan 03, 2024 | 0.6600 | 0.6600 | 0.6320 | 0.6480 | 151,961 | -0.00(-0.66%) |