Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 25, 2024 | 0 | +0.00(+0.00%) | ||||
Mar 22, 2024 | 0.8774 | 0.9433 | 0.8550 | 0.9276 | 226,018 | +0.04(+4.84%) |
Mar 21, 2024 | 0.8800 | 0.8995 | 0.8701 | 0.8848 | 123,283 | -0.02(-2.22%) |
Mar 20, 2024 | 0.8600 | 0.9600 | 0.8600 | 0.9049 | 569,315 | +0.00(+0.52%) |
Mar 19, 2024 | 0.9140 | 0.9400 | 0.8812 | 0.9002 | 359,108 | +0.00(+0.02%) |
Mar 18, 2024 | 0.9100 | 0.9112 | 0.8780 | 0.9000 | 369,911 | -0.02(-1.71%) |
Mar 15, 2024 | 0.9236 | 0.9400 | 0.9157 | 0.9157 | 150,416 | -0.01(-1.25%) |
Mar 14, 2024 | 0.9083 | 0.9556 | 0.9083 | 0.9273 | 297,302 | +0.02(+1.90%) |
Mar 13, 2024 | 0.8830 | 0.9140 | 0.8705 | 0.9100 | 88,804 | +0.01(+1.39%) |
Mar 12, 2024 | 0.8904 | 0.9045 | 0.8800 | 0.8975 | 162,645 | -0.01(-1.36%) |
Mar 11, 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9099 | 139,014 | +0.02(+2.26%) |
Mar 08, 2024 | 0.8900 | 0.9200 | 0.8801 | 0.8898 | 135,005 | -0.01(-1.40%) |
Mar 07, 2024 | 0.9000 | 0.9200 | 0.8624 | 0.9024 | 158,333 | -0.01(-0.77%) |
Mar 06, 2024 | 0.8819 | 0.9300 | 0.8667 | 0.9094 | 79,769 | +0.03(+3.20%) |
Mar 05, 2024 | 0.8800 | 0.8999 | 0.8799 | 0.8812 | 131,582 | -0.01(-1.18%) |
Mar 04, 2024 | 0.9000 | 0.9000 | 0.8640 | 0.8917 | 219,076 | -0.00(-0.16%) |
Mar 01, 2024 | 0.9300 | 0.9400 | 0.8800 | 0.8931 | 221,704 | -0.03(-2.92%) |
Feb 29, 2024 | 0.9011 | 0.9300 | 0.8828 | 0.9200 | 364,685 | +0.00(+0.00%) |
Feb 28, 2024 | 0.9187 | 0.9348 | 0.8960 | 0.9200 | 418,851 | +0.01(+0.55%) |
Feb 27, 2024 | 0.8920 | 0.9194 | 0.8700 | 0.9150 | 369,101 | +0.02(+2.59%) |
Feb 26, 2024 | 0.8500 | 0.9000 | 0.8340 | 0.8919 | 668,241 | +0.03(+3.46%) |
Feb 23, 2024 | 0.8400 | 0.8686 | 0.8260 | 0.8621 | 1,118,277 | +0.01(+1.30%) |
Feb 22, 2024 | 0.8421 | 0.8699 | 0.8001 | 0.8510 | 667,456 | -0.02(-2.18%) |
Feb 21, 2024 | 0.8000 | 0.8800 | 0.7901 | 0.8700 | 843,385 | +0.05(+5.60%) |
Feb 20, 2024 | 0.8150 | 0.8300 | 0.7800 | 0.8239 | 487,252 | +0.02(+2.97%) |
Feb 16, 2024 | 0.7297 | 0.8200 | 0.7200 | 0.8001 | 1,359,437 | +0.08(+11.13%) |
Feb 15, 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7200 | 1,311,350 | +0.02(+2.13%) |
Feb 14, 2024 | 0.7187 | 0.7200 | 0.7000 | 0.7050 | 241,379 | -0.00(-0.24%) |
Feb 13, 2024 | 0.7007 | 0.7189 | 0.6960 | 0.7067 | 260,083 | +0.01(+1.83%) |
Feb 12, 2024 | 0.6850 | 0.7200 | 0.6833 | 0.6940 | 571,769 | -0.00(-0.24%) |
Feb 09, 2024 | 0.7050 | 0.7170 | 0.6951 | 0.6957 | 266,267 | -0.01(-1.32%) |
Feb 08, 2024 | 0.7044 | 0.7200 | 0.6848 | 0.7050 | 533,822 | -0.01(-0.75%) |
Feb 07, 2024 | 0.7199 | 0.7399 | 0.6800 | 0.7103 | 146,758 | +0.00(+0.55%) |
Feb 06, 2024 | 0.7000 | 0.7390 | 0.6859 | 0.7064 | 549,613 | +0.00(+0.63%) |
Feb 05, 2024 | 0.6769 | 0.7400 | 0.6769 | 0.7020 | 366,955 | +0.00(+0.24%) |
Feb 02, 2024 | 0.6901 | 0.7200 | 0.6900 | 0.7003 | 260,872 | +0.00(+0.07%) |
Feb 01, 2024 | 0.6600 | 0.7150 | 0.6600 | 0.6998 | 724,028 | +0.03(+4.45%) |
Jan 31, 2024 | 0.6400 | 0.6800 | 0.6391 | 0.6700 | 218,847 | +0.01(+1.48%) |
Jan 30, 2024 | 0.6561 | 0.6800 | 0.6400 | 0.6602 | 283,709 | -0.02(-2.64%) |
Jan 29, 2024 | 0.7025 | 0.7198 | 0.6502 | 0.6781 | 520,779 | -0.02(-2.57%) |
Jan 26, 2024 | 0.6231 | 0.7449 | 0.6231 | 0.6960 | 2,009,379 | +0.07(+10.37%) |
Jan 25, 2024 | 0.5900 | 0.6501 | 0.5900 | 0.6306 | 909,120 | +0.04(+6.34%) |
Jan 24, 2024 | 0.6195 | 0.6200 | 0.5801 | 0.5930 | 525,328 | +0.00(+0.51%) |
Jan 23, 2024 | 0.5802 | 0.6085 | 0.5802 | 0.5900 | 134,106 | +0.01(+1.37%) |
Jan 22, 2024 | 0.5900 | 0.6040 | 0.5800 | 0.5820 | 201,469 | -0.00(-0.61%) |
Jan 19, 2024 | 0.5750 | 0.6098 | 0.5750 | 0.5856 | 34,564 | +0.01(+1.39%) |
Jan 18, 2024 | 0.5800 | 0.5950 | 0.5706 | 0.5776 | 301,427 | -0.02(-2.74%) |
Jan 17, 2024 | 0.5800 | 0.6050 | 0.5702 | 0.5939 | 160,914 | +0.01(+2.36%) |
Jan 16, 2024 | 0.5950 | 0.6366 | 0.5770 | 0.5802 | 161,158 | -0.02(-2.70%) |
Jan 12, 2024 | 0.6000 | 0.6146 | 0.5810 | 0.5963 | 149,487 | -0.01(-1.44%) |
Jan 11, 2024 | 0.6051 | 0.6301 | 0.5910 | 0.6050 | 154,611 | -0.01(-1.79%) |
Jan 10, 2024 | 0.6440 | 0.6551 | 0.6150 | 0.6160 | 126,497 | -0.04(-6.45%) |
Jan 09, 2024 | 0.6050 | 0.6600 | 0.6050 | 0.6585 | 354,342 | +0.06(+9.57%) |
Jan 08, 2024 | 0.6100 | 0.6199 | 0.5825 | 0.6010 | 322,736 | -0.02(-3.06%) |
Jan 05, 2024 | 0.6300 | 0.6350 | 0.6000 | 0.6200 | 208,382 | -0.00(-0.16%) |
Jan 04, 2024 | 0.5800 | 0.6284 | 0.5710 | 0.6210 | 152,225 | +0.03(+5.43%) |
Jan 03, 2024 | 0.5710 | 0.5980 | 0.5611 | 0.5890 | 142,983 | -0.01(-2.37%) |
Jan 02, 2024 | 0.5880 | 0.6400 | 0.5880 | 0.6033 | 193,557 | -0.00(-0.77%) |
Dec 29, 2023 | 0.5800 | 0.6283 | 0.5655 | 0.6080 | 517,724 | +0.03(+5.67%) |
Dec 28, 2023 | 0.5625 | 0.5898 | 0.5625 | 0.5754 | 189,728 | +0.01(+1.77%) |
Dec 27, 2023 | 0.5720 | 0.5780 | 0.5611 | 0.5654 | 178,882 | -0.01(-1.00%) |
Dec 26, 2023 | 0.5701 | 0.5780 | 0.5700 | 0.5711 | 229,509 | +0.00(+0.02%) |
Dec 22, 2023 | 0.5501 | 0.5899 | 0.5501 | 0.5710 | 234,639 | +0.00(+0.16%) |
Dec 21, 2023 | 0.5300 | 0.5701 | 0.5300 | 0.5701 | 212,334 | +0.02(+3.64%) |
Dec 20, 2023 | 0.5550 | 0.5601 | 0.5400 | 0.5501 | 173,611 | -0.01(-1.77%) |
Dec 19, 2023 | 0.5373 | 0.5798 | 0.5370 | 0.5600 | 145,128 | +0.01(+1.56%) |
Dec 18, 2023 | 0.5360 | 0.5701 | 0.5360 | 0.5514 | 260,663 | +0.00(+0.62%) |
Dec 15, 2023 | 0.5400 | 0.5560 | 0.5351 | 0.5480 | 121,294 | +0.01(+1.39%) |
Dec 14, 2023 | 0.5600 | 0.5827 | 0.5301 | 0.5405 | 412,135 | -0.02(-2.98%) |
Dec 13, 2023 | 0.5351 | 0.5687 | 0.5300 | 0.5571 | 115,567 | +0.02(+4.15%) |
Dec 12, 2023 | 0.5301 | 0.5500 | 0.5301 | 0.5349 | 131,968 | +0.00(+0.60%) |
Dec 11, 2023 | 0.5528 | 0.5652 | 0.5300 | 0.5317 | 123,622 | -0.03(-4.51%) |
Dec 08, 2023 | 0.5500 | 0.5900 | 0.5500 | 0.5568 | 174,761 | -0.02(-3.17%) |
Dec 07, 2023 | 0.5303 | 0.5899 | 0.5303 | 0.5750 | 348,760 | +0.03(+6.48%) |
Dec 06, 2023 | 0.5314 | 0.5614 | 0.5314 | 0.5400 | 104,562 | -0.01(-0.92%) |
Dec 05, 2023 | 0.5406 | 0.5560 | 0.5300 | 0.5450 | 86,901 | -0.01(-2.66%) |
Dec 04, 2023 | 0.5400 | 0.5660 | 0.5252 | 0.5599 | 301,654 | +0.02(+3.49%) |
Dec 01, 2023 | 0.5305 | 0.5530 | 0.5250 | 0.5410 | 216,757 | +0.01(+1.88%) |
Nov 30, 2023 | 0.5300 | 0.5500 | 0.5201 | 0.5310 | 122,869 | -0.02(-3.45%) |
Nov 29, 2023 | 0.5300 | 0.5500 | 0.5150 | 0.5500 | 303,254 | +0.02(+3.60%) |
Nov 28, 2023 | 0.5361 | 0.5500 | 0.5100 | 0.5309 | 214,098 | -0.02(-4.08%) |
Nov 27, 2023 | 0.5642 | 0.5683 | 0.5378 | 0.5535 | 271,300 | -0.01(-2.60%) |
Nov 24, 2023 | 0.5800 | 0.5800 | 0.5407 | 0.5683 | 182,267 | +0.02(+3.14%) |
Nov 22, 2023 | 0.5500 | 0.5589 | 0.5400 | 0.5510 | 150,090 | -0.01(-1.59%) |
Nov 21, 2023 | 0.5545 | 0.5600 | 0.5459 | 0.5599 | 399,298 | +0.01(+0.97%) |
Nov 20, 2023 | 0.5600 | 0.5602 | 0.5400 | 0.5545 | 412,927 | -0.01(-1.00%) |
Nov 17, 2023 | 0.5400 | 0.5949 | 0.5200 | 0.5601 | 562,784 | -0.01(-2.08%) |
Nov 16, 2023 | 0.8029 | 0.8100 | 0.4580 | 0.5720 | 7,251,661 | -0.31(-34.99%) |
Nov 15, 2023 | 0.9762 | 0.9762 | 0.8300 | 0.8799 | 1,310,390 | -0.14(-13.74%) |
Nov 14, 2023 | 1.000 | 1.055 | 0.9875 | 1.020 | 173,082 | -0.01(-0.97%) |
Nov 13, 2023 | 0.9800 | 1.060 | 0.9700 | 1.030 | 154,495 | +0.02(+1.98%) |
Nov 10, 2023 | 1.010 | 1.060 | 0.9703 | 1.010 | 270,114 | +0.00(+0.00%) |
Nov 09, 2023 | 1.010 | 1.050 | 1.000 | 1.010 | 340,368 | -0.03(-2.88%) |
Nov 08, 2023 | 1.020 | 1.050 | 1.010 | 1.040 | 90,235 | +0.02(+1.96%) |
Nov 07, 2023 | 0.9904 | 1.062 | 0.9904 | 1.020 | 216,225 | +0.01(+0.99%) |
Nov 06, 2023 | 1.030 | 1.065 | 1.010 | 1.010 | 141,507 | -0.03(-2.88%) |
Nov 03, 2023 | 0.9904 | 1.090 | 0.9901 | 1.040 | 463,922 | +0.04(+4.00%) |
Nov 02, 2023 | 0.9800 | 1.030 | 0.9814 | 1.000 | 188,652 | +0.00(+0.00%) |