Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.6000 | 0.6000 | 0.4800 | 0.5600 | 1,076,225 | -0.01(-2.25%) |
May 30, 2024 | 0.5710 | 0.5999 | 0.5400 | 0.5729 | 33,375 | -0.00(-0.64%) |
May 29, 2024 | 0.5900 | 0.6434 | 0.5700 | 0.5766 | 7,931 | -0.02(-2.99%) |
May 28, 2024 | 0.5835 | 0.6199 | 0.5835 | 0.5944 | 184,978 | -0.02(-2.49%) |
May 24, 2024 | 0.6080 | 0.6200 | 0.5835 | 0.6096 | 74,032 | -0.00(-0.65%) |
May 23, 2024 | 0.6154 | 0.6400 | 0.6000 | 0.6136 | 221,013 | -0.00(-0.71%) |
May 22, 2024 | 0.6230 | 0.6300 | 0.6050 | 0.6180 | 72,669 | +0.01(+1.15%) |
May 21, 2024 | 0.6390 | 0.6500 | 0.5880 | 0.6110 | 373,457 | -0.02(-3.02%) |
May 20, 2024 | 0.6613 | 0.6719 | 0.6221 | 0.6300 | 149,938 | +0.05(+7.97%) |
May 17, 2024 | 0.6141 | 0.6342 | 0.5800 | 0.5835 | 113,666 | -0.01(-1.27%) |
May 16, 2024 | 0.6599 | 0.6670 | 0.5806 | 0.5910 | 426,860 | +0.01(+2.55%) |
May 15, 2024 | 0.5982 | 0.6500 | 0.5562 | 0.5763 | 101,535 | -0.01(-2.24%) |
May 14, 2024 | 0.5500 | 0.6000 | 0.5397 | 0.5895 | 106,259 | +0.05(+9.17%) |
May 13, 2024 | 0.6000 | 0.6322 | 0.4200 | 0.5400 | 136,448 | -0.04(-6.25%) |
May 10, 2024 | 0.6000 | 0.6388 | 0.5711 | 0.5760 | 91,106 | +0.01(+0.96%) |
May 09, 2024 | 0.6610 | 0.7300 | 0.5600 | 0.5705 | 431,669 | -0.12(-17.77%) |
May 08, 2024 | 0.6898 | 0.7200 | 0.6600 | 0.6938 | 158,730 | +0.01(+2.03%) |
May 07, 2024 | 0.6898 | 0.6900 | 0.6670 | 0.6800 | 14,700 | +0.01(+1.49%) |
May 06, 2024 | 0.6515 | 0.6900 | 0.6515 | 0.6700 | 13,877 | +0.00(+0.46%) |
May 03, 2024 | 0.6700 | 0.6805 | 0.6500 | 0.6669 | 28,964 | -0.00(-0.46%) |
May 02, 2024 | 0.6650 | 0.6805 | 0.6650 | 0.6700 | 11,709 | -0.02(-2.90%) |
May 01, 2024 | 0.6515 | 0.6900 | 0.6515 | 0.6900 | 14,880 | +0.03(+4.29%) |
Apr 30, 2024 | 0.6799 | 0.6900 | 0.6616 | 0.6616 | 8,525 | -0.03(-4.28%) |
Apr 29, 2024 | 0.6616 | 0.7139 | 0.6616 | 0.6912 | 7,340 | +0.01(+1.35%) |
Apr 26, 2024 | 0.6868 | 0.7138 | 0.6615 | 0.6820 | 41,558 | -0.01(-1.09%) |
Apr 25, 2024 | 0.6780 | 0.7139 | 0.6600 | 0.6895 | 40,904 | -0.00(-0.22%) |
Apr 24, 2024 | 0.7142 | 0.7142 | 0.6650 | 0.6910 | 2,576 | +0.01(+1.62%) |
Apr 23, 2024 | 0.6900 | 0.7148 | 0.6601 | 0.6800 | 116,976 | +0.02(+2.87%) |
Apr 22, 2024 | 0.6600 | 0.7218 | 0.6509 | 0.6610 | 43,412 | -0.02(-3.04%) |
Apr 19, 2024 | 0.7024 | 0.7100 | 0.6600 | 0.6817 | 39,297 | +0.02(+3.13%) |
Apr 18, 2024 | 0.7240 | 0.7240 | 0.6600 | 0.6610 | 19,220 | -0.02(-2.79%) |
Apr 17, 2024 | 0.7007 | 0.7259 | 0.6741 | 0.6800 | 32,222 | -0.02(-2.94%) |
Apr 16, 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7006 | 22,214 | +0.01(+0.81%) |
Apr 15, 2024 | 0.6998 | 0.7000 | 0.6900 | 0.6950 | 26,064 | +0.00(+0.07%) |
Apr 12, 2024 | 0.6850 | 0.7200 | 0.6715 | 0.6945 | 24,263 | -0.01(-0.79%) |
Apr 11, 2024 | 0.7196 | 0.7782 | 0.7000 | 0.7000 | 22,939 | -0.02(-2.72%) |
Apr 10, 2024 | 0.7326 | 0.7480 | 0.7101 | 0.7196 | 3,253 | -0.01(-1.96%) |
Apr 09, 2024 | 0.8020 | 0.8020 | 0.7000 | 0.7340 | 64,657 | -0.04(-4.69%) |
Apr 08, 2024 | 0.7600 | 0.8318 | 0.7344 | 0.7701 | 75,057 | +0.00(+0.01%) |
Apr 05, 2024 | 0.6661 | 0.7894 | 0.6661 | 0.7700 | 79,676 | +0.07(+10.00%) |
Apr 04, 2024 | 0.7500 | 0.8000 | 0.6550 | 0.7000 | 175,315 | -0.05(-6.67%) |
Apr 03, 2024 | 0.7734 | 0.7986 | 0.7447 | 0.7500 | 45,799 | -0.01(-1.95%) |
Apr 02, 2024 | 0.7756 | 0.7917 | 0.7600 | 0.7649 | 43,391 | -0.02(-1.94%) |
Apr 01, 2024 | 0.7573 | 0.8215 | 0.7312 | 0.7800 | 45,463 | +0.03(+4.12%) |
Mar 28, 2024 | 0.7321 | 0.7600 | 0.7200 | 0.7491 | 14,556 | -0.02(-2.30%) |
Mar 27, 2024 | 0.8064 | 0.8213 | 0.7300 | 0.7667 | 124,626 | -0.01(-1.24%) |
Mar 26, 2024 | 0.8160 | 0.8160 | 0.7588 | 0.7763 | 13,109 | -0.01(-1.10%) |
Mar 25, 2024 | 0.7757 | 0.7900 | 0.7463 | 0.7849 | 15,640 | -0.01(-1.42%) |
Mar 22, 2024 | 0.7618 | 0.7962 | 0.7601 | 0.7962 | 42,615 | -0.00(-0.48%) |
Mar 21, 2024 | 0.7800 | 0.8000 | 0.7700 | 0.8000 | 27,279 | -0.01(-1.23%) |
Mar 20, 2024 | 0.7800 | 0.8100 | 0.7552 | 0.8100 | 13,200 | +0.01(+1.76%) |
Mar 19, 2024 | 0.7900 | 0.8054 | 0.7510 | 0.7960 | 25,307 | +0.03(+3.38%) |
Mar 18, 2024 | 0.8208 | 0.8208 | 0.7470 | 0.7700 | 93,434 | -0.02(-2.53%) |
Mar 15, 2024 | 0.7900 | 0.8190 | 0.7802 | 0.7900 | 76,157 | -0.02(-2.82%) |
Mar 14, 2024 | 0.8310 | 0.8459 | 0.7900 | 0.8129 | 59,780 | -0.02(-2.18%) |
Mar 13, 2024 | 0.8500 | 0.8704 | 0.8300 | 0.8310 | 38,176 | -0.03(-3.53%) |
Mar 12, 2024 | 0.8860 | 0.8860 | 0.8402 | 0.8614 | 36,660 | +0.01(+1.34%) |
Mar 11, 2024 | 0.8300 | 0.9090 | 0.8200 | 0.8500 | 61,535 | -0.01(-0.93%) |
Mar 08, 2024 | 0.8200 | 0.8689 | 0.8000 | 0.8580 | 136,537 | +0.03(+3.87%) |
Mar 07, 2024 | 0.8400 | 0.8600 | 0.8250 | 0.8260 | 56,069 | -0.03(-3.09%) |
Mar 06, 2024 | 0.8449 | 0.8566 | 0.7990 | 0.8523 | 80,516 | +0.01(+0.88%) |
Mar 05, 2024 | 0.8251 | 0.8599 | 0.7951 | 0.8449 | 83,698 | -0.01(-0.83%) |
Mar 04, 2024 | 0.8300 | 0.8567 | 0.7951 | 0.8520 | 197,400 | +0.02(+2.65%) |
Mar 01, 2024 | 0.8000 | 0.8300 | 0.7850 | 0.8300 | 44,068 | +0.01(+1.22%) |
Feb 29, 2024 | 0.8040 | 0.8200 | 0.7910 | 0.8200 | 87,612 | +0.02(+2.03%) |
Feb 28, 2024 | 0.8039 | 0.8498 | 0.7901 | 0.8037 | 57,457 | -0.02(-2.82%) |
Feb 27, 2024 | 0.8200 | 0.8400 | 0.8078 | 0.8270 | 91,367 | -0.01(-1.43%) |
Feb 26, 2024 | 0.8100 | 0.8390 | 0.8100 | 0.8390 | 45,503 | +0.00(+0.00%) |
Feb 23, 2024 | 0.8200 | 0.8400 | 0.8038 | 0.8390 | 32,328 | +0.02(+2.94%) |
Feb 22, 2024 | 0.8100 | 0.8399 | 0.8052 | 0.8150 | 120,007 | +0.00(+0.60%) |
Feb 21, 2024 | 0.7700 | 0.8261 | 0.7700 | 0.8101 | 82,769 | +0.02(+3.12%) |
Feb 20, 2024 | 0.8000 | 0.8071 | 0.7650 | 0.7856 | 125,243 | -0.06(-7.58%) |
Feb 16, 2024 | 0.9300 | 0.9300 | 0.8474 | 0.8500 | 67,042 | -0.01(-0.63%) |
Feb 15, 2024 | 0.8500 | 0.9399 | 0.8500 | 0.8554 | 23,832 | +0.01(+0.64%) |
Feb 14, 2024 | 0.8760 | 0.9199 | 0.8400 | 0.8500 | 42,530 | +0.00(+0.12%) |
Feb 13, 2024 | 0.8400 | 0.8499 | 0.8254 | 0.8490 | 48,845 | -0.01(-1.28%) |
Feb 12, 2024 | 0.8618 | 0.8843 | 0.8600 | 0.8600 | 22,838 | +0.01(+1.06%) |
Feb 09, 2024 | 0.8618 | 0.8618 | 0.8327 | 0.8510 | 39,386 | -0.02(-2.06%) |
Feb 08, 2024 | 0.8900 | 0.9198 | 0.8500 | 0.8689 | 41,943 | -0.02(-2.15%) |
Feb 07, 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8880 | 32,307 | -0.00(-0.52%) |
Feb 06, 2024 | 0.9110 | 0.9110 | 0.8860 | 0.8926 | 46,404 | +0.00(+0.17%) |
Feb 05, 2024 | 0.9200 | 0.9200 | 0.8719 | 0.8911 | 34,287 | -0.01(-0.99%) |
Feb 02, 2024 | 0.8787 | 0.9444 | 0.8787 | 0.9000 | 15,284 | +0.01(+1.12%) |
Feb 01, 2024 | 0.9100 | 0.9301 | 0.8800 | 0.8900 | 72,466 | -0.03(-2.94%) |
Jan 31, 2024 | 0.9082 | 0.9486 | 0.8800 | 0.9170 | 24,178 | +0.05(+5.40%) |
Jan 30, 2024 | 0.9101 | 0.9299 | 0.8122 | 0.8700 | 52,054 | -0.04(-4.67%) |
Jan 29, 2024 | 0.9400 | 0.9361 | 0.9001 | 0.9126 | 22,629 | +0.02(+1.97%) |
Jan 26, 2024 | 0.9202 | 0.9400 | 0.8700 | 0.8950 | 70,786 | -0.01(-1.29%) |
Jan 25, 2024 | 0.8801 | 0.9392 | 0.8801 | 0.9067 | 13,908 | +0.04(+4.22%) |
Jan 24, 2024 | 0.9200 | 0.9230 | 0.8700 | 0.8700 | 13,382 | -0.01(-1.14%) |
Jan 23, 2024 | 0.8800 | 0.9000 | 0.8597 | 0.8800 | 37,381 | +0.01(+1.15%) |
Jan 22, 2024 | 0.8599 | 0.8823 | 0.8599 | 0.8700 | 15,046 | +0.04(+4.82%) |
Jan 19, 2024 | 0.8506 | 0.8540 | 0.8300 | 0.8300 | 21,851 | -0.00(-0.12%) |
Jan 18, 2024 | 0.8612 | 0.8880 | 0.8310 | 0.8310 | 32,961 | -0.03(-3.37%) |
Jan 17, 2024 | 0.8861 | 0.8861 | 0.8501 | 0.8600 | 13,882 | -0.01(-1.31%) |
Jan 16, 2024 | 0.8901 | 0.9000 | 0.8714 | 0.8714 | 4,976 | -0.03(-3.18%) |
Jan 12, 2024 | 0.8700 | 0.9400 | 0.8700 | 0.9000 | 32,424 | +0.03(+3.23%) |
Jan 11, 2024 | 0.8900 | 0.9428 | 0.8611 | 0.8718 | 19,113 | -0.04(-4.20%) |
Jan 10, 2024 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 11,639 | -0.02(-2.15%) |
Jan 09, 2024 | 0.9283 | 0.9500 | 0.9052 | 0.9300 | 22,021 | +0.03(+3.32%) |
Jan 08, 2024 | 0.9727 | 0.9727 | 0.8802 | 0.9001 | 97,719 | +0.03(+3.91%) |
Jan 05, 2024 | 0.9308 | 0.9410 | 0.8002 | 0.8662 | 86,632 | -0.04(-4.45%) |
Jan 04, 2024 | 0.9401 | 0.9401 | 0.8940 | 0.9065 | 39,815 | +0.03(+3.01%) |
Jan 03, 2024 | 0.9331 | 0.9331 | 0.8620 | 0.8800 | 45,726 | -0.07(-7.10%) |