Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.090 | 1.120 | 1.000 | 1.030 | 276,859 | -0.05(-4.63%) |
May 30, 2024 | 1.050 | 1.090 | 1.020 | 1.080 | 181,511 | +0.03(+2.86%) |
May 29, 2024 | 1.020 | 1.070 | 1.020 | 1.050 | 134,491 | +0.03(+2.94%) |
May 28, 2024 | 0.9500 | 1.080 | 0.9500 | 1.020 | 609,477 | +0.07(+7.37%) |
May 27, 2024 | 0.8900 | 0.9500 | 0.8800 | 0.9500 | 212,093 | +0.07(+7.95%) |
May 24, 2024 | 0.8300 | 0.8800 | 0.8300 | 0.8800 | 113,749 | +0.04(+4.76%) |
May 23, 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8400 | 86,000 | +0.04(+5.00%) |
May 22, 2024 | 0.8100 | 0.8600 | 0.7900 | 0.8000 | 164,050 | +0.02(+2.56%) |
May 21, 2024 | 0.8300 | 0.8400 | 0.7500 | 0.7800 | 594,942 | -0.04(-4.88%) |
May 17, 2024 | 0.8200 | 0 | +0.04(+5.13%) | |||
May 16, 2024 | 0.8300 | 0.8400 | 0.7400 | 0.7800 | 144,137 | -0.05(-6.02%) |
May 15, 2024 | 0.7300 | 0.8300 | 0.7300 | 0.8300 | 318,098 | +0.10(+13.70%) |
May 14, 2024 | 0.7100 | 0.7300 | 0.7000 | 0.7300 | 68,123 | +0.02(+2.82%) |
May 13, 2024 | 0.7000 | 0.7100 | 0.6900 | 0.7100 | 83,047 | +0.01(+1.43%) |
May 10, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | 172,283 | +0.04(+6.06%) |
May 09, 2024 | 0.6300 | 0.6700 | 0.6100 | 0.6600 | 246,885 | +0.04(+6.45%) |
May 08, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6200 | 124,192 | +0.02(+3.33%) |
May 07, 2024 | 0.6000 | 0.6100 | 0.5800 | 0.6000 | 99,516 | +0.01(+1.69%) |
May 06, 2024 | 0.5600 | 0.6000 | 0.5600 | 0.5900 | 113,878 | +0.02(+3.51%) |
May 03, 2024 | 0.5100 | 0.5700 | 0.5000 | 0.5700 | 73,715 | +0.06(+11.76%) |
May 02, 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 9,900 | +0.01(+2.00%) |
May 01, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 30,000 | +0.00(+0.00%) |
Apr 30, 2024 | 0.5100 | 0.5100 | 0.4850 | 0.5000 | 28,546 | +0.00(+0.00%) |
Apr 29, 2024 | 0.4850 | 0.5000 | 0.4800 | 0.5000 | 35,100 | +0.00(+0.00%) |
Apr 26, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.5000 | 57,540 | +0.00(+0.00%) |
Apr 25, 2024 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 18,450 | -0.02(-3.85%) |
Apr 24, 2024 | 0.5100 | 0.5200 | 0.5000 | 0.5200 | 47,500 | +0.02(+4.00%) |
Apr 23, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 24,065 | -0.01(-1.96%) |
Apr 22, 2024 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 62,728 | +0.02(+3.03%) |
Apr 19, 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4950 | 4,500 | +0.01(+2.06%) |
Apr 18, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 26,000 | -0.01(-1.02%) |
Apr 17, 2024 | 0.4850 | 0.4900 | 0.4850 | 0.4900 | 6,500 | +0.01(+1.03%) |
Apr 16, 2024 | 0.4900 | 0.4900 | 0.4850 | 0.4850 | 11,588 | -0.01(-1.02%) |
Apr 15, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 47,100 | -0.01(-2.00%) |
Apr 12, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 8,000 | +0.02(+3.09%) |
Apr 11, 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 71,500 | -0.01(-2.02%) |
Apr 10, 2024 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 91,750 | -0.02(-2.94%) |
Apr 09, 2024 | 0.5100 | 0.5600 | 0.4600 | 0.5100 | 704,500 | +0.02(+3.03%) |
Apr 08, 2024 | 0.5200 | 0.5400 | 0.4900 | 0.4950 | 27,850 | -0.04(-6.60%) |
Apr 05, 2024 | 0.5300 | 0.5300 | 0.5100 | 0.5300 | 8,915 | +0.00(+0.00%) |
Apr 04, 2024 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | 65,319 | +0.00(+0.00%) |
Apr 03, 2024 | 0.5400 | 0.5500 | 0.5300 | 0.5300 | 205,762 | -0.01(-1.85%) |
Apr 02, 2024 | 0.5300 | 0.5500 | 0.5300 | 0.5400 | 6,500 | -0.01(-1.82%) |
Apr 01, 2024 | 0.5600 | 0.5600 | 0.5200 | 0.5500 | 58,367 | -0.01(-1.79%) |
Mar 28, 2024 | 0.5600 | 0 | -0.02(-3.45%) | |||
Mar 27, 2024 | 0.5900 | 0.6000 | 0.5800 | 0.5800 | 34,500 | -0.01(-1.69%) |
Mar 26, 2024 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | 109,299 | +0.04(+7.27%) |
Mar 25, 2024 | 0.5300 | 0.5700 | 0.5200 | 0.5500 | 43,432 | +0.03(+5.77%) |
Mar 22, 2024 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 68,850 | +0.04(+7.22%) |
Mar 21, 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 5,102 | -0.01(-1.02%) |
Mar 20, 2024 | 0.4950 | 0.4950 | 0.4900 | 0.4900 | 11,500 | -0.01(-2.00%) |
Mar 19, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,875 | +0.00(+0.00%) |
Mar 18, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 7,970 | +0.00(+0.00%) |
Mar 15, 2024 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 12,000 | +0.01(+2.04%) |
Mar 14, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 15,600 | -0.02(-3.92%) |
Mar 13, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 9,000 | +0.01(+2.00%) |
Mar 12, 2024 | 0.4850 | 0.5100 | 0.4850 | 0.5000 | 38,500 | +0.01(+2.04%) |
Mar 11, 2024 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 10,500 | -0.02(-3.92%) |
Mar 08, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,000 | +0.00(+0.00%) |
Mar 07, 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 9,500 | +0.00(+0.00%) |
Mar 06, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 29,262 | +0.00(+0.00%) |
Mar 05, 2024 | 0.4900 | 0.5100 | 0.4800 | 0.5100 | 102,500 | +0.04(+8.51%) |
Mar 04, 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 11,500 | +0.00(+0.00%) |
Mar 01, 2024 | 0.4850 | 0.4900 | 0.4700 | 0.4700 | 17,000 | -0.02(-4.08%) |
Feb 29, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 33,700 | +0.02(+4.26%) |
Feb 28, 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,700 | -0.01(-2.08%) |
Feb 27, 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | 16,000 | +0.00(+0.00%) |
Feb 26, 2024 | 0.4900 | 0.5000 | 0.4750 | 0.4800 | 47,000 | -0.01(-2.04%) |
Feb 23, 2024 | 0.4950 | 0.5100 | 0.4900 | 0.4900 | 48,000 | +0.00(+0.00%) |
Feb 22, 2024 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | 8,500 | +0.01(+2.08%) |
Feb 21, 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 54,000 | -0.01(-2.04%) |
Feb 20, 2024 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 11,500 | -0.01(-2.00%) |
Feb 16, 2024 | 0.5000 | 0 | +0.01(+2.04%) | |||
Feb 15, 2024 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 4,000 | -0.02(-3.92%) |
Feb 14, 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 18,500 | +0.03(+5.15%) |
Feb 13, 2024 | 0.5100 | 0.5200 | 0.4600 | 0.4850 | 55,576 | -0.02(-3.00%) |
Feb 12, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 122,375 | -0.03(-5.66%) |
Feb 09, 2024 | 0.5300 | 0.5600 | 0.5300 | 0.5300 | 52,520 | +0.00(+0.00%) |
Feb 08, 2024 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 67,000 | -0.03(-5.36%) |
Feb 07, 2024 | 0.5600 | 0.5600 | 0.5500 | 0.5600 | 62,000 | -0.02(-3.45%) |
Feb 06, 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 | +0.01(+1.75%) |
Feb 05, 2024 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 27,129 | -0.05(-8.06%) |
Feb 02, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 5,500 | +0.03(+5.08%) |
Feb 01, 2024 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 16,300 | -0.03(-4.84%) |
Jan 31, 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6200 | 29,500 | -0.01(-1.59%) |
Jan 30, 2024 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | 32,000 | +0.03(+5.00%) |
Jan 29, 2024 | 0.6400 | 0.6400 | 0.5900 | 0.6000 | 38,700 | -0.02(-3.23%) |
Jan 26, 2024 | 0.5500 | 0.6200 | 0.5500 | 0.6200 | 70,000 | +0.06(+10.71%) |
Jan 25, 2024 | 0.5000 | 0.5600 | 0.4800 | 0.5600 | 57,500 | +0.07(+14.29%) |
Jan 24, 2024 | 0.5300 | 0.5300 | 0.4800 | 0.4900 | 54,800 | -0.04(-7.55%) |
Jan 23, 2024 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 44,948 | -0.01(-1.85%) |
Jan 22, 2024 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 20,910 | -0.01(-1.82%) |
Jan 19, 2024 | 0.5100 | 0.5600 | 0.5000 | 0.5500 | 101,485 | +0.02(+3.77%) |
Jan 18, 2024 | 0.5300 | 0.5300 | 0.4900 | 0.5300 | 118,937 | -0.02(-3.64%) |
Jan 17, 2024 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 49,250 | -0.02(-3.51%) |
Jan 16, 2024 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | 40,050 | -0.04(-6.56%) |
Jan 15, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 18,500 | +0.00(+0.00%) |
Jan 12, 2024 | 0.6200 | 0.6700 | 0.6100 | 0.6100 | 101,750 | +0.00(+0.00%) |
Jan 11, 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 3,000 | +0.00(+0.00%) |
Jan 10, 2024 | 0.6500 | 0.6600 | 0.5900 | 0.6100 | 43,425 | -0.04(-6.15%) |
Jan 09, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 22,200 | +0.00(+0.00%) |
Jan 08, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6500 | 12,900 | +0.00(+0.00%) |
Jan 05, 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 2,500 | +0.02(+3.17%) |
Jan 04, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6300 | 2,500 | +0.01(+1.61%) |
Jan 03, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 20,000 | +0.00(+0.00%) |