Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.9000 | 0.9299 | 0.8820 | 0.9160 | 113,125 | +0.02(+1.78%) |
May 30, 2024 | 0.8915 | 0.9099 | 0.8705 | 0.9000 | 138,116 | +0.01(+1.18%) |
May 29, 2024 | 0.8900 | 0.8999 | 0.8600 | 0.8895 | 116,914 | +0.01(+1.43%) |
May 28, 2024 | 0.9100 | 0.9110 | 0.8555 | 0.8770 | 440,648 | -0.02(-2.14%) |
May 24, 2024 | 0.9100 | 0.9198 | 0.8700 | 0.8962 | 477,070 | -0.01(-1.42%) |
May 23, 2024 | 0.9294 | 0.9498 | 0.9000 | 0.9091 | 216,331 | -0.02(-2.54%) |
May 22, 2024 | 0.9590 | 0.9590 | 0.9160 | 0.9328 | 131,470 | -0.02(-1.61%) |
May 21, 2024 | 0.9308 | 0.9598 | 0.9100 | 0.9481 | 217,415 | +0.02(+2.18%) |
May 20, 2024 | 0.9200 | 0.9500 | 0.9105 | 0.9279 | 146,730 | +0.03(+2.78%) |
May 17, 2024 | 0.9100 | 0.9700 | 0.9000 | 0.9028 | 222,376 | -0.02(-2.22%) |
May 16, 2024 | 0.9100 | 0.9690 | 0.9100 | 0.9233 | 250,580 | +0.01(+0.83%) |
May 15, 2024 | 0.9500 | 0.9550 | 0.9100 | 0.9157 | 198,283 | -0.03(-3.03%) |
May 14, 2024 | 0.9500 | 0.9900 | 0.8600 | 0.9443 | 1,075,121 | +0.00(+0.49%) |
May 13, 2024 | 0.9011 | 0.9899 | 0.9000 | 0.9397 | 289,681 | +0.03(+3.26%) |
May 10, 2024 | 1.000 | 1.020 | 0.8800 | 0.9100 | 1,168,995 | -0.12(-11.65%) |
May 09, 2024 | 1.020 | 1.060 | 1.020 | 1.030 | 428,242 | -0.01(-0.96%) |
May 08, 2024 | 1.000 | 1.050 | 0.9800 | 1.040 | 164,525 | +0.03(+2.97%) |
May 07, 2024 | 1.030 | 1.040 | 1.010 | 1.010 | 258,554 | -0.03(-2.88%) |
May 06, 2024 | 1.050 | 1.050 | 1.020 | 1.040 | 305,125 | +0.00(+0.00%) |
May 03, 2024 | 1.020 | 1.050 | 0.9900 | 1.040 | 296,537 | +0.02(+1.96%) |
May 02, 2024 | 0.9700 | 1.028 | 0.9325 | 1.020 | 347,773 | +0.09(+9.96%) |
May 01, 2024 | 0.9700 | 1.030 | 0.9220 | 0.9276 | 297,431 | -0.05(-5.35%) |
Apr 30, 2024 | 1.040 | 1.060 | 0.9669 | 0.9800 | 546,475 | -0.06(-5.77%) |
Apr 29, 2024 | 1.020 | 1.040 | 0.9915 | 1.040 | 266,072 | +0.02(+1.96%) |
Apr 26, 2024 | 1.000 | 1.050 | 1.000 | 1.020 | 276,824 | +0.00(+0.00%) |
Apr 25, 2024 | 0.9800 | 1.040 | 0.9317 | 1.020 | 401,175 | +0.02(+2.00%) |
Apr 24, 2024 | 0.9900 | 1.010 | 0.9801 | 1.000 | 177,118 | +0.00(+0.00%) |
Apr 23, 2024 | 0.9242 | 1.060 | 0.9242 | 1.000 | 470,978 | +0.05(+5.04%) |
Apr 22, 2024 | 0.8950 | 0.9800 | 0.8650 | 0.9520 | 584,926 | +0.06(+6.49%) |
Apr 19, 2024 | 0.9200 | 0.9705 | 0.8900 | 0.8940 | 202,052 | -0.04(-3.87%) |
Apr 18, 2024 | 0.9300 | 0.9500 | 0.9046 | 0.9300 | 100,352 | +0.02(+2.31%) |
Apr 17, 2024 | 0.9000 | 0.9490 | 0.9000 | 0.9090 | 197,274 | -0.01(-0.66%) |
Apr 16, 2024 | 0.9042 | 0.9500 | 0.8624 | 0.9150 | 128,736 | +0.01(+1.10%) |
Apr 15, 2024 | 0.8900 | 0.9392 | 0.8800 | 0.9050 | 241,011 | +0.01(+0.75%) |
Apr 12, 2024 | 0.9638 | 1.000 | 0.8700 | 0.8983 | 543,578 | -0.08(-8.24%) |
Apr 11, 2024 | 1.080 | 1.080 | 0.9700 | 0.9790 | 678,818 | -0.08(-7.64%) |
Apr 10, 2024 | 1.030 | 1.080 | 1.020 | 1.060 | 177,515 | -0.01(-0.93%) |
Apr 09, 2024 | 1.130 | 1.130 | 1.050 | 1.070 | 286,293 | -0.08(-6.96%) |
Apr 08, 2024 | 1.070 | 1.190 | 1.070 | 1.150 | 895,769 | +0.05(+4.55%) |
Apr 05, 2024 | 1.010 | 1.120 | 0.9600 | 1.100 | 429,270 | +0.05(+4.76%) |
Apr 04, 2024 | 0.9800 | 1.100 | 0.9500 | 1.050 | 552,612 | +0.07(+7.14%) |
Apr 03, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 279,644 | +0.03(+3.48%) |
Apr 02, 2024 | 0.9200 | 0.9670 | 0.8900 | 0.9470 | 405,552 | -0.01(-1.14%) |
Apr 01, 2024 | 1.060 | 1.060 | 0.9300 | 0.9579 | 607,360 | -0.09(-8.77%) |
Mar 28, 2024 | 1.060 | 1.155 | 1.010 | 1.050 | 1,831,237 | +0.08(+7.98%) |
Mar 27, 2024 | 0.9800 | 0.9900 | 0.9251 | 0.9724 | 1,497,785 | +0.05(+5.70%) |
Mar 26, 2024 | 0.9400 | 0.9601 | 0.9100 | 0.9200 | 214,956 | -0.03(-3.16%) |
Mar 25, 2024 | 0.9800 | 1.000 | 0.9263 | 0.9500 | 748,651 | +0.02(+2.68%) |
Mar 22, 2024 | 0.9900 | 1.030 | 0.9252 | 0.9252 | 733,981 | -0.07(-7.48%) |
Mar 21, 2024 | 0.9700 | 1.050 | 0.9600 | 1.000 | 441,289 | +0.00(+0.09%) |
Mar 20, 2024 | 0.9200 | 1.030 | 0.8512 | 0.9991 | 376,229 | +0.08(+8.56%) |
Mar 19, 2024 | 0.8700 | 0.9840 | 0.8700 | 0.9203 | 267,779 | +0.04(+4.83%) |
Mar 18, 2024 | 0.8700 | 0.9200 | 0.8518 | 0.8779 | 358,354 | +0.07(+8.72%) |
Mar 15, 2024 | 0.7800 | 0.8900 | 0.7750 | 0.8075 | 1,239,463 | +0.03(+3.53%) |
Mar 14, 2024 | 0.8190 | 0.8390 | 0.7568 | 0.7800 | 198,891 | -0.03(-3.70%) |
Mar 13, 2024 | 0.7800 | 0.8702 | 0.7800 | 0.8100 | 267,822 | +0.01(+1.29%) |
Mar 12, 2024 | 0.8800 | 0.8840 | 0.7821 | 0.7997 | 257,850 | -0.02(-2.48%) |
Mar 11, 2024 | 0.8500 | 0.8800 | 0.8102 | 0.8200 | 227,356 | -0.01(-1.32%) |
Mar 08, 2024 | 0.8141 | 0.8600 | 0.7423 | 0.8310 | 1,205,107 | -0.00(-0.36%) |
Mar 07, 2024 | 0.8990 | 0.9300 | 0.8200 | 0.8340 | 553,558 | -0.06(-7.13%) |
Mar 06, 2024 | 0.9000 | 0.9210 | 0.8800 | 0.8980 | 415,426 | -0.01(-0.62%) |
Mar 05, 2024 | 0.9700 | 0.9700 | 0.8676 | 0.9036 | 223,899 | -0.03(-3.59%) |
Mar 04, 2024 | 1.020 | 1.030 | 0.8500 | 0.9372 | 1,013,263 | -0.04(-4.37%) |
Mar 01, 2024 | 0.9647 | 1.020 | 0.9647 | 0.9800 | 221,661 | -0.01(-0.67%) |
Feb 29, 2024 | 0.9700 | 1.030 | 0.9700 | 0.9866 | 243,680 | +0.02(+2.24%) |
Feb 28, 2024 | 1.000 | 1.030 | 0.9600 | 0.9650 | 323,384 | -0.06(-5.39%) |
Feb 27, 2024 | 1.000 | 1.040 | 0.9700 | 1.020 | 233,031 | +0.03(+3.45%) |
Feb 26, 2024 | 1.010 | 1.040 | 0.9604 | 0.9860 | 227,288 | -0.03(-3.33%) |
Feb 23, 2024 | 1.020 | 1.050 | 0.9600 | 1.020 | 251,817 | +0.01(+0.99%) |
Feb 22, 2024 | 1.010 | 1.040 | 0.9806 | 1.010 | 209,193 | -0.01(-0.98%) |
Feb 21, 2024 | 1.060 | 1.080 | 0.9601 | 1.020 | 577,831 | -0.05(-4.67%) |
Feb 20, 2024 | 1.100 | 1.125 | 1.060 | 1.070 | 276,357 | -0.07(-6.14%) |
Feb 16, 2024 | 1.130 | 1.150 | 1.095 | 1.140 | 275,703 | +0.00(+0.00%) |
Feb 15, 2024 | 1.160 | 1.200 | 1.120 | 1.140 | 374,311 | -0.02(-1.72%) |
Feb 14, 2024 | 1.160 | 1.218 | 1.120 | 1.160 | 308,601 | +0.03(+2.65%) |
Feb 13, 2024 | 1.230 | 1.269 | 1.100 | 1.130 | 552,229 | -0.18(-13.74%) |
Feb 12, 2024 | 1.210 | 1.320 | 1.180 | 1.310 | 1,141,901 | +0.10(+8.26%) |
Feb 09, 2024 | 1.220 | 1.230 | 1.170 | 1.210 | 492,823 | +0.00(+0.00%) |
Feb 08, 2024 | 1.240 | 1.250 | 1.192 | 1.210 | 181,721 | -0.03(-2.42%) |
Feb 07, 2024 | 1.200 | 1.240 | 1.150 | 1.240 | 579,469 | +0.04(+3.33%) |
Feb 06, 2024 | 1.170 | 1.282 | 1.150 | 1.200 | 749,808 | +0.03(+2.56%) |
Feb 05, 2024 | 1.170 | 1.215 | 1.130 | 1.170 | 673,763 | +0.01(+0.86%) |
Feb 02, 2024 | 1.150 | 1.160 | 1.090 | 1.160 | 240,373 | +0.00(+0.00%) |
Feb 01, 2024 | 1.190 | 1.190 | 1.145 | 1.160 | 230,656 | +0.02(+1.75%) |
Jan 31, 2024 | 1.240 | 1.300 | 1.084 | 1.140 | 673,232 | -0.08(-6.56%) |
Jan 30, 2024 | 1.190 | 1.240 | 1.124 | 1.220 | 531,927 | +0.03(+2.52%) |
Jan 29, 2024 | 1.140 | 1.200 | 1.140 | 1.190 | 603,481 | +0.06(+5.31%) |
Jan 26, 2024 | 1.100 | 1.161 | 1.100 | 1.130 | 271,787 | +0.03(+2.73%) |
Jan 25, 2024 | 1.190 | 1.230 | 1.080 | 1.100 | 530,303 | -0.08(-6.78%) |
Jan 24, 2024 | 1.230 | 1.240 | 1.180 | 1.180 | 324,206 | -0.04(-3.28%) |
Jan 23, 2024 | 1.190 | 1.240 | 1.190 | 1.220 | 384,457 | +0.03(+2.52%) |
Jan 22, 2024 | 1.100 | 1.330 | 1.090 | 1.190 | 941,981 | +0.11(+10.19%) |
Jan 19, 2024 | 1.000 | 1.120 | 0.8256 | 1.080 | 1,598,911 | +0.11(+11.65%) |
Jan 18, 2024 | 1.180 | 1.198 | 0.8800 | 0.9673 | 1,302,487 | -0.13(-12.06%) |
Jan 17, 2024 | 1.130 | 1.150 | 1.060 | 1.100 | 1,104,112 | -0.08(-6.78%) |
Jan 16, 2024 | 1.260 | 1.270 | 1.120 | 1.180 | 611,709 | -0.06(-4.84%) |
Jan 12, 2024 | 1.330 | 1.360 | 1.170 | 1.240 | 906,787 | -0.08(-6.06%) |
Jan 11, 2024 | 1.350 | 1.420 | 1.305 | 1.320 | 1,047,090 | -0.01(-0.75%) |
Jan 10, 2024 | 1.410 | 1.550 | 1.030 | 1.330 | 3,944,181 | -0.05(-3.62%) |
Jan 09, 2024 | 1.240 | 1.400 | 1.210 | 1.380 | 1,168,521 | +0.12(+9.52%) |
Jan 08, 2024 | 1.170 | 1.350 | 1.120 | 1.260 | 1,522,421 | +0.12(+10.53%) |
Jan 05, 2024 | 1.130 | 1.160 | 1.081 | 1.140 | 545,347 | +0.02(+1.79%) |
Jan 04, 2024 | 1.140 | 1.150 | 1.080 | 1.120 | 612,720 | -0.02(-1.75%) |
Jan 03, 2024 | 1.150 | 1.177 | 1.060 | 1.140 | 902,871 | -0.05(-4.20%) |
Jan 02, 2024 | 1.010 | 1.280 | 1.010 | 1.190 | 2,118,273 | +0.19(+19.00%) |
Dec 29, 2023 | 1.050 | 1.090 | 0.8050 | 1.000 | 1,158,385 | -0.06(-5.66%) |
Dec 28, 2023 | 1.090 | 1.150 | 1.060 | 1.060 | 999,527 | -0.01(-0.93%) |
Dec 27, 2023 | 1.080 | 1.118 | 0.9595 | 1.070 | 1,236,174 | +0.07(+7.00%) |
Dec 26, 2023 | 0.8500 | 1.090 | 0.8440 | 1.000 | 1,390,111 | +0.13(+14.82%) |
Dec 22, 2023 | 0.7700 | 0.8710 | 0.7700 | 0.8709 | 592,209 | +0.08(+9.59%) |
Dec 21, 2023 | 0.8500 | 0.8500 | 0.7701 | 0.7947 | 342,708 | -0.02(-3.01%) |
Dec 20, 2023 | 0.7845 | 0.8799 | 0.7800 | 0.8194 | 650,681 | +0.07(+8.83%) |
Dec 19, 2023 | 0.7200 | 0.7850 | 0.7200 | 0.7529 | 430,664 | +0.04(+5.30%) |
Dec 18, 2023 | 0.8569 | 0.8700 | 0.6800 | 0.7150 | 915,465 | -0.16(-18.49%) |
Dec 15, 2023 | 0.8700 | 0.8900 | 0.8182 | 0.8772 | 657,864 | +0.05(+6.33%) |
Dec 14, 2023 | 0.7532 | 0.8400 | 0.7532 | 0.8250 | 790,478 | +0.08(+11.49%) |
Dec 13, 2023 | 0.7500 | 0.7590 | 0.7000 | 0.7400 | 598,239 | -0.01(-1.21%) |
Dec 12, 2023 | 0.6669 | 0.7900 | 0.6660 | 0.7491 | 594,164 | +0.10(+14.54%) |
Dec 11, 2023 | 0.6565 | 0.6800 | 0.6500 | 0.6540 | 332,727 | -0.02(-2.43%) |
Dec 08, 2023 | 0.6500 | 0.6818 | 0.6401 | 0.6703 | 145,813 | +0.03(+4.42%) |
Dec 07, 2023 | 0.6395 | 0.6540 | 0.6079 | 0.6419 | 304,933 | +0.02(+3.03%) |
Dec 06, 2023 | 0.6298 | 0.6552 | 0.6200 | 0.6230 | 281,119 | -0.02(-2.96%) |
Dec 05, 2023 | 0.7317 | 0.7399 | 0.6200 | 0.6420 | 394,443 | -0.05(-7.64%) |
Dec 04, 2023 | 0.6167 | 0.7300 | 0.6000 | 0.6951 | 752,405 | +0.08(+13.75%) |
Dec 01, 2023 | 0.5599 | 0.6600 | 0.5201 | 0.6111 | 855,855 | +0.09(+16.40%) |
Nov 30, 2023 | 0.5300 | 0.5600 | 0.5250 | 0.5250 | 814,074 | -0.01(-1.07%) |
Nov 29, 2023 | 0.5400 | 0.5688 | 0.5233 | 0.5307 | 571,303 | -0.01(-1.94%) |
Nov 28, 2023 | 0.4700 | 0.5700 | 0.4600 | 0.5412 | 2,287,035 | +0.08(+17.65%) |
Nov 27, 2023 | 0.4520 | 0.4869 | 0.4520 | 0.4600 | 261,837 | -0.01(-2.34%) |
Nov 24, 2023 | 0.4732 | 0.4990 | 0.4701 | 0.4710 | 276,271 | -0.01(-2.04%) |
Nov 22, 2023 | 0.4865 | 0.4865 | 0.4500 | 0.4808 | 201,720 | +0.01(+2.34%) |
Nov 21, 2023 | 0.4600 | 0.4900 | 0.4375 | 0.4698 | 490,547 | +0.01(+2.35%) |
Nov 20, 2023 | 0.4688 | 0.4800 | 0.4450 | 0.4590 | 391,595 | -0.01(-2.30%) |
Nov 17, 2023 | 0.4500 | 0.4741 | 0.4408 | 0.4698 | 502,571 | +0.02(+4.56%) |
Nov 16, 2023 | 0.4900 | 0.5025 | 0.4400 | 0.4493 | 317,566 | -0.05(-9.60%) |
Nov 15, 2023 | 0.4500 | 0.4990 | 0.4500 | 0.4970 | 946,038 | +0.06(+13.21%) |
Nov 14, 2023 | 0.4550 | 0.4839 | 0.4300 | 0.4390 | 748,826 | -0.02(-4.38%) |
Nov 13, 2023 | 0.5200 | 0.5200 | 0.4515 | 0.4591 | 987,181 | -0.05(-10.00%) |
Nov 10, 2023 | 0.6800 | 0.6803 | 0.5000 | 0.5101 | 1,579,160 | -0.17(-25.43%) |
Nov 09, 2023 | 0.7100 | 0.7495 | 0.6700 | 0.6841 | 419,133 | -0.03(-4.08%) |
Nov 08, 2023 | 0.7600 | 0.7900 | 0.7001 | 0.7132 | 459,161 | -0.03(-4.13%) |
Nov 07, 2023 | 0.7070 | 0.7908 | 0.6900 | 0.7439 | 891,873 | +0.05(+7.81%) |
Nov 06, 2023 | 0.6800 | 0.7400 | 0.6788 | 0.6900 | 360,240 | +0.01(+1.47%) |
Nov 03, 2023 | 0.6600 | 0.6805 | 0.6349 | 0.6800 | 458,663 | +0.03(+4.78%) |
Nov 02, 2023 | 0.6161 | 0.6520 | 0.6161 | 0.6490 | 403,026 | +0.04(+6.50%) |
Nov 01, 2023 | 0.6300 | 0.6400 | 0.6000 | 0.6094 | 177,124 | -0.03(-4.93%) |
Oct 31, 2023 | 0.6100 | 0.6736 | 0.6100 | 0.6410 | 619,301 | +0.02(+3.07%) |
Oct 30, 2023 | 0.6000 | 0.6300 | 0.5901 | 0.6219 | 280,345 | +0.02(+3.68%) |
Oct 27, 2023 | 0.6100 | 0.6233 | 0.5869 | 0.5998 | 329,317 | -0.01(-1.90%) |
Oct 26, 2023 | 0.6300 | 0.6385 | 0.6023 | 0.6114 | 208,632 | -0.02(-2.75%) |
Oct 25, 2023 | 0.6100 | 0.6364 | 0.6000 | 0.6287 | 574,224 | +0.01(+2.28%) |
Oct 24, 2023 | 0.6100 | 0.6400 | 0.6000 | 0.6147 | 216,862 | +0.01(+1.60%) |
Oct 23, 2023 | 0.6586 | 0.6586 | 0.5841 | 0.6050 | 609,858 | +0.00(+0.00%) |
Oct 20, 2023 | 0.6500 | 0.6590 | 0.6000 | 0.6050 | 348,825 | +0.01(+1.31%) |
Oct 19, 2023 | 0.6093 | 0.6500 | 0.5879 | 0.5972 | 496,955 | -0.00(-0.47%) |
Oct 18, 2023 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | 361,530 | -0.04(-6.38%) |
Oct 17, 2023 | 0.6100 | 0.6990 | 0.6020 | 0.6409 | 597,843 | +0.04(+6.57%) |
Oct 16, 2023 | 0.6100 | 0.6160 | 0.5900 | 0.6014 | 677,019 | +0.00(+0.23%) |
Oct 13, 2023 | 0.6120 | 0.6250 | 0.5910 | 0.6000 | 579,259 | -0.02(-3.23%) |
Oct 12, 2023 | 0.6500 | 0.6700 | 0.6138 | 0.6200 | 479,577 | -0.03(-4.60%) |
Oct 11, 2023 | 0.6821 | 0.7161 | 0.6456 | 0.6499 | 775,904 | -0.05(-7.25%) |
Oct 10, 2023 | 0.6655 | 0.7150 | 0.6627 | 0.7007 | 599,101 | +0.04(+6.17%) |
Oct 09, 2023 | 0.6400 | 0.6700 | 0.6184 | 0.6600 | 1,108,499 | +0.01(+1.54%) |
Oct 06, 2023 | 0.6305 | 0.6501 | 0.6210 | 0.6500 | 843,272 | +0.00(+0.00%) |
Oct 05, 2023 | 0.7200 | 0.7200 | 0.5910 | 0.6500 | 1,123,899 | -0.05(-6.88%) |
Oct 04, 2023 | 0.7114 | 0.7500 | 0.6600 | 0.6980 | 1,038,665 | -0.03(-4.12%) |
Oct 03, 2023 | 0.7700 | 0.7900 | 0.7000 | 0.7280 | 1,123,296 | -0.05(-6.06%) |