Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 12, 2024 | 0.8800 | 0.8899 | 0.8700 | 0.8760 | 69,882 | -0.01(-1.02%) |
Jun 11, 2024 | 0.8900 | 0.8900 | 0.8670 | 0.8850 | 53,244 | +0.01(+1.28%) |
Jun 10, 2024 | 0.8525 | 0.8800 | 0.8500 | 0.8738 | 58,601 | +0.02(+2.78%) |
Jun 07, 2024 | 0.8500 | 0.8705 | 0.8500 | 0.8502 | 40,184 | -0.00(-0.29%) |
Jun 06, 2024 | 0.8500 | 0.8568 | 0.8500 | 0.8527 | 24,695 | -0.01(-1.24%) |
Jun 05, 2024 | 0.8500 | 0.8736 | 0.8500 | 0.8634 | 43,878 | +0.01(+1.10%) |
Jun 04, 2024 | 0.8700 | 0.8889 | 0.8500 | 0.8540 | 40,855 | -0.04(-4.15%) |
Jun 03, 2024 | 0.8800 | 0.9010 | 0.8505 | 0.8910 | 54,275 | +0.01(+1.09%) |
May 31, 2024 | 0.9000 | 0.9300 | 0.8814 | 0.8814 | 67,139 | -0.02(-2.15%) |
May 30, 2024 | 0.8600 | 0.9100 | 0.8600 | 0.9008 | 40,205 | +0.02(+1.75%) |
May 29, 2024 | 0.8740 | 0.9100 | 0.8702 | 0.8853 | 66,644 | -0.02(-1.74%) |
May 28, 2024 | 0.8886 | 0.9100 | 0.8480 | 0.9010 | 218,141 | +0.03(+3.61%) |
May 24, 2024 | 0.8426 | 0.8833 | 0.8412 | 0.8696 | 37,681 | +0.02(+2.79%) |
May 23, 2024 | 0.9100 | 0.9100 | 0.8344 | 0.8460 | 144,126 | -0.06(-6.13%) |
May 22, 2024 | 0.8900 | 0.9099 | 0.8900 | 0.9012 | 56,372 | -0.01(-0.97%) |
May 21, 2024 | 0.9000 | 0.9368 | 0.8100 | 0.9100 | 219,716 | -0.01(-0.74%) |
May 20, 2024 | 0.9500 | 0.9600 | 0.9110 | 0.9168 | 87,156 | -0.01(-1.35%) |
May 17, 2024 | 0.9200 | 0.9492 | 0.9101 | 0.9293 | 206,328 | +0.01(+1.01%) |
May 16, 2024 | 0.9000 | 0.9288 | 0.8800 | 0.9200 | 252,250 | +0.02(+2.21%) |
May 15, 2024 | 0.8200 | 0.9249 | 0.8101 | 0.9001 | 457,627 | +0.09(+10.44%) |
May 14, 2024 | 0.8038 | 0.8211 | 0.7799 | 0.8150 | 57,169 | +0.01(+1.86%) |
May 13, 2024 | 0.7800 | 0.8099 | 0.7702 | 0.8001 | 45,696 | +0.02(+2.89%) |
May 10, 2024 | 0.7700 | 0.7986 | 0.7700 | 0.7776 | 50,410 | -0.00(-0.50%) |
May 09, 2024 | 0.7900 | 0.7993 | 0.7771 | 0.7815 | 123,202 | -0.02(-2.23%) |
May 08, 2024 | 0.7925 | 0.8149 | 0.7900 | 0.7993 | 23,427 | +0.00(+0.00%) |
May 07, 2024 | 0.8210 | 0.8289 | 0.7993 | 0.7993 | 71,313 | -0.01(-1.45%) |
May 06, 2024 | 0.8001 | 0.8300 | 0.8001 | 0.8111 | 74,327 | +0.00(+0.28%) |
May 03, 2024 | 0.7850 | 0.8399 | 0.7700 | 0.8088 | 322,960 | +0.05(+6.42%) |
May 02, 2024 | 0.7600 | 0.7805 | 0.7502 | 0.7600 | 111,560 | -0.02(-2.56%) |
May 01, 2024 | 0.7500 | 0.7882 | 0.7500 | 0.7800 | 174,518 | +0.01(+0.65%) |
Apr 30, 2024 | 0.7019 | 0.7875 | 0.6900 | 0.7750 | 651,027 | +0.11(+17.42%) |
Apr 29, 2024 | 0.6700 | 0.6853 | 0.6524 | 0.6600 | 14,801 | -0.01(-0.95%) |
Apr 26, 2024 | 0.6510 | 0.6690 | 0.6506 | 0.6663 | 38,589 | +0.02(+2.40%) |
Apr 25, 2024 | 0.6530 | 0.6580 | 0.6411 | 0.6507 | 60,392 | -0.00(-0.35%) |
Apr 24, 2024 | 0.6702 | 0.6967 | 0.6500 | 0.6530 | 47,622 | -0.02(-3.55%) |
Apr 23, 2024 | 0.6699 | 0.6899 | 0.6632 | 0.6770 | 43,221 | +0.01(+1.06%) |
Apr 22, 2024 | 0.6847 | 0.6847 | 0.6500 | 0.6699 | 52,944 | -0.03(-4.94%) |
Apr 19, 2024 | 0.6928 | 0.7100 | 0.6914 | 0.7047 | 36,844 | +0.00(+0.53%) |
Apr 18, 2024 | 0.6900 | 0.7200 | 0.6898 | 0.7010 | 108,866 | +0.00(+0.65%) |
Apr 17, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.6965 | 47,100 | -0.00(-0.01%) |
Apr 16, 2024 | 0.6579 | 0.7100 | 0.6579 | 0.6966 | 133,294 | +0.01(+1.40%) |
Apr 15, 2024 | 0.6990 | 0.7100 | 0.6756 | 0.6870 | 105,405 | +0.01(+1.03%) |
Apr 12, 2024 | 0.6990 | 0.6990 | 0.6597 | 0.6800 | 1,672,405 | -0.01(-1.19%) |
Apr 11, 2024 | 0.6600 | 0.6960 | 0.6600 | 0.6882 | 29,968 | +0.02(+2.72%) |
Apr 10, 2024 | 0.6500 | 0.6888 | 0.6500 | 0.6700 | 22,101 | -0.00(-0.01%) |
Apr 09, 2024 | 0.6560 | 0.6901 | 0.6560 | 0.6701 | 19,049 | +0.00(+0.00%) |
Apr 08, 2024 | 0.6800 | 0.6900 | 0.6657 | 0.6701 | 66,112 | -0.01(-1.54%) |
Apr 05, 2024 | 0.7049 | 0.7120 | 0.6714 | 0.6806 | 138,193 | -0.05(-6.64%) |
Apr 04, 2024 | 0.6900 | 0.7400 | 0.6780 | 0.7290 | 219,995 | +0.05(+7.28%) |
Apr 03, 2024 | 0.6700 | 0.7000 | 0.6576 | 0.6795 | 443,405 | +0.02(+3.11%) |
Apr 02, 2024 | 0.6052 | 0.6600 | 0.6016 | 0.6590 | 203,999 | +0.05(+8.87%) |
Apr 01, 2024 | 0.5930 | 0.6150 | 0.5930 | 0.6053 | 70,838 | +0.01(+0.92%) |
Mar 28, 2024 | 0.5930 | 0.6150 | 0.5912 | 0.5998 | 124,718 | -0.00(-0.03%) |
Mar 27, 2024 | 0.5625 | 0.6057 | 0.5566 | 0.6000 | 101,253 | +0.03(+5.67%) |
Mar 26, 2024 | 0.6006 | 0.6111 | 0.5678 | 0.5678 | 59,130 | -0.04(-6.02%) |
Mar 25, 2024 | 0.6000 | 0.6100 | 0.5702 | 0.6042 | 90,813 | +0.00(+0.70%) |
Mar 22, 2024 | 0.5700 | 0.6000 | 0.5486 | 0.6000 | 69,223 | +0.04(+7.12%) |
Mar 21, 2024 | 0.5300 | 0.5800 | 0.5300 | 0.5601 | 56,340 | +0.02(+2.81%) |
Mar 20, 2024 | 0.5103 | 0.5470 | 0.5103 | 0.5448 | 129,557 | +0.03(+6.74%) |
Mar 19, 2024 | 0.5000 | 0.5490 | 0.5000 | 0.5104 | 387,140 | +0.00(+0.67%) |
Mar 18, 2024 | 0.4900 | 0.5196 | 0.4759 | 0.5070 | 433,928 | +0.05(+11.43%) |
Mar 15, 2024 | 0.4901 | 0.5150 | 0.4550 | 0.4550 | 386,262 | -0.02(-5.21%) |
Mar 14, 2024 | 0.5000 | 0.5284 | 0.4800 | 0.4800 | 464,705 | -0.02(-4.15%) |
Mar 13, 2024 | 0.5300 | 0.5600 | 0.5008 | 0.5008 | 324,696 | -0.03(-6.46%) |
Mar 12, 2024 | 0.5500 | 0.5688 | 0.5354 | 0.5354 | 48,594 | -0.02(-2.74%) |
Mar 11, 2024 | 0.5864 | 0.5899 | 0.5505 | 0.5505 | 82,387 | -0.03(-5.87%) |
Mar 08, 2024 | 0.5500 | 0.5848 | 0.5500 | 0.5848 | 130,269 | +0.03(+5.73%) |
Mar 07, 2024 | 0.5500 | 0.5550 | 0.5408 | 0.5531 | 43,544 | -0.00(-0.34%) |
Mar 06, 2024 | 0.5353 | 0.5550 | 0.5353 | 0.5550 | 87,090 | +0.02(+3.49%) |
Mar 05, 2024 | 0.5700 | 0.5805 | 0.5210 | 0.5363 | 67,335 | -0.02(-4.23%) |
Mar 04, 2024 | 0.5600 | 0.6180 | 0.5600 | 0.5600 | 336,205 | +0.00(+0.36%) |
Mar 01, 2024 | 0.5286 | 0.5690 | 0.5100 | 0.5580 | 123,555 | +0.03(+5.28%) |
Feb 29, 2024 | 0.5335 | 0.5385 | 0.5200 | 0.5300 | 33,867 | -0.01(-1.58%) |
Feb 28, 2024 | 0.5200 | 0.5385 | 0.5131 | 0.5385 | 72,212 | +0.01(+1.80%) |
Feb 27, 2024 | 0.4300 | 0.5299 | 0.4300 | 0.5290 | 113,092 | +0.01(+1.73%) |
Feb 26, 2024 | 0.4933 | 0.5200 | 0.4860 | 0.5200 | 41,537 | +0.01(+2.16%) |
Feb 23, 2024 | 0.4910 | 0.5090 | 0.4850 | 0.5090 | 35,559 | +0.01(+2.85%) |
Feb 22, 2024 | 0.5100 | 0.5174 | 0.4949 | 0.4949 | 78,358 | -0.02(-3.04%) |
Feb 21, 2024 | 0.5070 | 0.5199 | 0.5070 | 0.5104 | 14,139 | -0.00(-0.08%) |
Feb 20, 2024 | 0.5100 | 0.5200 | 0.5070 | 0.5108 | 37,689 | -0.00(-0.62%) |
Feb 16, 2024 | 0.5151 | 0.5355 | 0.5100 | 0.5140 | 20,270 | -0.00(-0.33%) |
Feb 15, 2024 | 0.5157 | 0.5357 | 0.5157 | 0.5157 | 20,860 | -0.02(-3.73%) |
Feb 14, 2024 | 0.5201 | 0.5357 | 0.5100 | 0.5357 | 81,270 | +0.01(+2.51%) |
Feb 13, 2024 | 0.5070 | 0.5270 | 0.5070 | 0.5226 | 14,145 | +0.01(+1.67%) |
Feb 12, 2024 | 0.5300 | 0.5400 | 0.5140 | 0.5140 | 33,705 | -0.02(-4.10%) |
Feb 09, 2024 | 0.5220 | 0.5360 | 0.5219 | 0.5360 | 20,056 | +0.01(+2.80%) |
Feb 08, 2024 | 0.5080 | 0.5350 | 0.5070 | 0.5214 | 161,831 | +0.01(+1.24%) |
Feb 07, 2024 | 0.5089 | 0.5340 | 0.5089 | 0.5150 | 52,371 | -0.02(-4.43%) |
Feb 06, 2024 | 0.5250 | 0.5400 | 0.5223 | 0.5389 | 18,685 | +0.01(+2.63%) |
Feb 05, 2024 | 0.5136 | 0.5335 | 0.5125 | 0.5251 | 21,577 | -0.01(-2.76%) |
Feb 02, 2024 | 0.5400 | 0.5400 | 0.5241 | 0.5400 | 7,262 | -0.00(-0.55%) |
Feb 01, 2024 | 0.5150 | 0.5430 | 0.5150 | 0.5430 | 14,847 | +0.02(+3.00%) |
Jan 31, 2024 | 0.5279 | 0.5410 | 0.5201 | 0.5272 | 22,620 | -0.00(-0.32%) |
Jan 30, 2024 | 0.5300 | 0.5425 | 0.5150 | 0.5289 | 90,702 | -0.01(-2.65%) |
Jan 29, 2024 | 0.5430 | 0.5542 | 0.5300 | 0.5433 | 25,851 | -0.01(-1.75%) |
Jan 26, 2024 | 0.5104 | 0.5590 | 0.5104 | 0.5530 | 116,486 | +0.04(+7.38%) |
Jan 25, 2024 | 0.5426 | 0.5565 | 0.5150 | 0.5150 | 105,148 | -0.04(-6.47%) |
Jan 24, 2024 | 0.5477 | 0.5590 | 0.5380 | 0.5506 | 45,355 | +0.00(+0.11%) |
Jan 23, 2024 | 0.5511 | 0.5675 | 0.5500 | 0.5500 | 25,138 | +0.00(+0.00%) |
Jan 22, 2024 | 0.5500 | 0.5675 | 0.5500 | 0.5500 | 96,898 | -0.02(-3.08%) |
Jan 19, 2024 | 0.5675 | 0.5675 | 0.5500 | 0.5675 | 4,535 | +0.02(+3.18%) |
Jan 18, 2024 | 0.5595 | 0.5614 | 0.5500 | 0.5500 | 21,541 | -0.01(-1.61%) |
Jan 17, 2024 | 0.5600 | 0.5600 | 0.5460 | 0.5590 | 18,398 | -0.00(-0.25%) |
Jan 16, 2024 | 0.5790 | 0.5790 | 0.5601 | 0.5604 | 18,670 | +0.00(+0.61%) |
Jan 12, 2024 | 0.5300 | 0.5680 | 0.5300 | 0.5570 | 37,669 | -0.00(-0.13%) |
Jan 11, 2024 | 0.5700 | 0.5700 | 0.5401 | 0.5577 | 13,553 | +0.01(+1.40%) |
Jan 10, 2024 | 0.5600 | 0.5667 | 0.5500 | 0.5500 | 18,068 | -0.01(-1.79%) |
Jan 09, 2024 | 0.5530 | 0.5600 | 0.5530 | 0.5600 | 15,923 | +0.01(+1.58%) |
Jan 08, 2024 | 0.5610 | 0.5734 | 0.5502 | 0.5513 | 23,117 | -0.01(-2.51%) |
Jan 05, 2024 | 0.5756 | 0.5756 | 0.5601 | 0.5655 | 11,159 | -0.01(-1.14%) |
Jan 04, 2024 | 0.5410 | 0.5800 | 0.5410 | 0.5720 | 47,738 | +0.03(+4.95%) |
Jan 03, 2024 | 0.5600 | 0.5633 | 0.5431 | 0.5450 | 30,545 | -0.02(-2.89%) |
Jan 02, 2024 | 0.5600 | 0.5612 | 0.5600 | 0.5612 | 11,075 | +0.00(+0.20%) |
Dec 29, 2023 | 0.5610 | 0.5800 | 0.5601 | 0.5601 | 58,390 | -0.01(-1.96%) |
Dec 28, 2023 | 0.5799 | 0.5800 | 0.5713 | 0.5713 | 24,555 | -0.00(-0.24%) |
Dec 27, 2023 | 0.5650 | 0.5806 | 0.5650 | 0.5727 | 49,901 | +0.01(+1.42%) |
Dec 26, 2023 | 0.5700 | 0.5799 | 0.5598 | 0.5647 | 23,715 | -0.01(-0.93%) |
Dec 22, 2023 | 0.5800 | 0.5800 | 0.5602 | 0.5700 | 14,036 | +0.01(+1.77%) |
Dec 21, 2023 | 0.5800 | 0.5800 | 0.5513 | 0.5601 | 40,180 | -0.02(-3.43%) |
Dec 20, 2023 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 19,957 | +0.02(+3.98%) |
Dec 19, 2023 | 0.5700 | 0.5800 | 0.5501 | 0.5578 | 58,403 | +0.00(+0.76%) |
Dec 18, 2023 | 0.5310 | 0.5798 | 0.5310 | 0.5536 | 62,414 | +0.01(+1.24%) |
Dec 15, 2023 | 0.5800 | 0.5800 | 0.5363 | 0.5468 | 193,339 | -0.01(-2.22%) |
Dec 14, 2023 | 0.5629 | 0.5800 | 0.5592 | 0.5592 | 43,639 | -0.01(-0.90%) |
Dec 13, 2023 | 0.5400 | 0.5790 | 0.5400 | 0.5643 | 153,679 | +0.04(+6.87%) |
Dec 12, 2023 | 0.5100 | 0.5490 | 0.5100 | 0.5280 | 82,024 | +0.02(+3.31%) |
Dec 11, 2023 | 0.4900 | 0.5400 | 0.4875 | 0.5111 | 46,557 | -0.02(-3.15%) |
Dec 08, 2023 | 0.5279 | 0.5401 | 0.5271 | 0.5277 | 18,943 | -0.00(-0.06%) |
Dec 07, 2023 | 0.5310 | 0.5407 | 0.5200 | 0.5280 | 45,363 | -0.01(-2.35%) |
Dec 06, 2023 | 0.5200 | 0.5407 | 0.5210 | 0.5407 | 34,708 | +0.01(+1.12%) |
Dec 05, 2023 | 0.5200 | 0.5407 | 0.5226 | 0.5347 | 39,852 | -0.01(-1.11%) |
Dec 04, 2023 | 0.5580 | 0.5580 | 0.5385 | 0.5407 | 43,068 | +0.00(+0.84%) |
Dec 01, 2023 | 0.5161 | 0.5362 | 0.5110 | 0.5362 | 31,663 | -0.00(-0.57%) |
Nov 30, 2023 | 0.5400 | 0.5400 | 0.5201 | 0.5393 | 46,830 | -0.00(-0.07%) |
Nov 29, 2023 | 0.5579 | 0.5579 | 0.5201 | 0.5397 | 39,821 | -0.02(-4.21%) |
Nov 28, 2023 | 0.5480 | 0.5670 | 0.5455 | 0.5634 | 51,471 | +0.04(+6.70%) |
Nov 27, 2023 | 0.5300 | 0.5550 | 0.5280 | 0.5280 | 39,370 | -0.02(-2.76%) |
Nov 24, 2023 | 0.5200 | 0.5430 | 0.5200 | 0.5430 | 21,478 | +0.01(+2.47%) |
Nov 22, 2023 | 0.5150 | 0.5301 | 0.5150 | 0.5299 | 14,539 | +0.01(+1.90%) |
Nov 21, 2023 | 0.5010 | 0.5299 | 0.5010 | 0.5200 | 26,847 | +0.02(+4.00%) |
Nov 20, 2023 | 0.5150 | 0.5199 | 0.5000 | 0.5000 | 33,155 | -0.02(-3.85%) |
Nov 17, 2023 | 0.5165 | 0.5266 | 0.5165 | 0.5200 | 5,095 | +0.01(+1.15%) |
Nov 16, 2023 | 0.5200 | 0.5299 | 0.5000 | 0.5141 | 52,822 | -0.01(-1.13%) |
Nov 15, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 23,504 | +0.01(+1.96%) |
Nov 14, 2023 | 0.5120 | 0.5148 | 0.5007 | 0.5100 | 80,686 | -0.00(-0.39%) |
Nov 13, 2023 | 0.4970 | 0.5178 | 0.4970 | 0.5120 | 73,675 | +0.01(+1.39%) |
Nov 10, 2023 | 0.5200 | 0.5200 | 0.4970 | 0.5050 | 44,475 | +0.00(+0.88%) |
Nov 09, 2023 | 0.4980 | 0.5049 | 0.4920 | 0.5006 | 29,673 | -0.00(-0.85%) |
Nov 08, 2023 | 0.5185 | 0.5220 | 0.4987 | 0.5049 | 44,170 | -0.01(-1.52%) |
Nov 07, 2023 | 0.5125 | 0.5300 | 0.5111 | 0.5127 | 27,066 | +0.00(+0.53%) |
Nov 06, 2023 | 0.5123 | 0.5362 | 0.5100 | 0.5100 | 30,159 | -0.02(-3.39%) |
Nov 03, 2023 | 0.5100 | 0.5389 | 0.5100 | 0.5279 | 40,077 | +0.01(+1.71%) |
Nov 02, 2023 | 0.5100 | 0.5201 | 0.5051 | 0.5190 | 15,331 | +0.01(+1.74%) |
Nov 01, 2023 | 0.5200 | 0.5200 | 0.5100 | 0.5101 | 14,113 | -0.00(-0.60%) |
Oct 31, 2023 | 0.5100 | 0.5188 | 0.5100 | 0.5132 | 10,697 | -0.01(-1.23%) |
Oct 30, 2023 | 0.5200 | 0.5200 | 0.5000 | 0.5196 | 49,802 | +0.00(+0.15%) |
Oct 27, 2023 | 0.5101 | 0.5188 | 0.5101 | 0.5188 | 33,086 | +0.01(+1.73%) |
Oct 26, 2023 | 0.5215 | 0.5215 | 0.5100 | 0.5100 | 61,593 | -0.01(-2.84%) |
Oct 25, 2023 | 0.5100 | 0.5298 | 0.5100 | 0.5249 | 9,110 | +0.02(+2.94%) |
Oct 24, 2023 | 0.5500 | 0.5500 | 0.5099 | 0.5099 | 53,442 | -0.01(-2.07%) |
Oct 23, 2023 | 0.5400 | 0.5595 | 0.5207 | 0.5207 | 38,661 | -0.03(-5.53%) |
Oct 20, 2023 | 0.5530 | 0.5650 | 0.5400 | 0.5512 | 83,495 | +0.01(+2.07%) |
Oct 19, 2023 | 0.5511 | 0.5800 | 0.5400 | 0.5400 | 99,291 | -0.02(-3.78%) |
Oct 18, 2023 | 0.5546 | 0.5660 | 0.5520 | 0.5612 | 19,635 | -0.00(-0.67%) |
Oct 17, 2023 | 0.5601 | 0.5750 | 0.5536 | 0.5650 | 72,415 | +0.01(+2.73%) |
Oct 16, 2023 | 0.5600 | 0.5800 | 0.5500 | 0.5500 | 92,441 | -0.01(-0.90%) |
Oct 13, 2023 | 0.5644 | 0.5651 | 0.5550 | 0.5550 | 22,601 | -0.02(-3.16%) |
Oct 12, 2023 | 0.5604 | 0.5731 | 0.5510 | 0.5731 | 15,464 | +0.02(+4.20%) |
Oct 11, 2023 | 0.5650 | 0.5930 | 0.5500 | 0.5500 | 35,888 | -0.02(-4.18%) |
Oct 10, 2023 | 0.5840 | 0.5950 | 0.5702 | 0.5740 | 96,032 | -0.01(-1.37%) |
Oct 09, 2023 | 0.5500 | 0.5839 | 0.5500 | 0.5820 | 23,561 | +0.01(+2.28%) |
Oct 06, 2023 | 0.5500 | 0.5699 | 0.5500 | 0.5690 | 38,214 | +0.01(+1.61%) |
Oct 05, 2023 | 0.5700 | 0.5750 | 0.5500 | 0.5600 | 64,018 | -0.01(-1.41%) |
Oct 04, 2023 | 0.5200 | 0.5750 | 0.5200 | 0.5680 | 63,083 | +0.05(+9.21%) |
Oct 03, 2023 | 0.5200 | 0.5397 | 0.5200 | 0.5201 | 14,886 | -0.02(-3.70%) |