Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7580 | 0.8200 | 0.7103 | 0.8000 | 46,575 | +0.08(+10.96%) |
May 30, 2024 | 0.7701 | 0.8198 | 0.7200 | 0.7210 | 13,755 | -0.06(-7.56%) |
May 29, 2024 | 0.8100 | 0.8200 | 0.7482 | 0.7800 | 23,031 | -0.03(-3.11%) |
May 28, 2024 | 0.7540 | 0.8200 | 0.7540 | 0.8050 | 34,802 | +0.01(+0.63%) |
May 24, 2024 | 0.8000 | 0.8214 | 0.7901 | 0.8000 | 18,958 | +0.00(+0.00%) |
May 23, 2024 | 0.7800 | 0.8294 | 0.7800 | 0.8000 | 40,663 | +0.01(+1.25%) |
May 22, 2024 | 0.8260 | 0.8499 | 0.7416 | 0.7901 | 44,893 | -0.01(-1.20%) |
May 21, 2024 | 0.7500 | 0.8900 | 0.7400 | 0.7997 | 95,921 | +0.09(+13.43%) |
May 20, 2024 | 0.7000 | 0.7500 | 0.7000 | 0.7050 | 173,670 | -0.05(-6.00%) |
May 17, 2024 | 0.7400 | 0.7500 | 0.6900 | 0.7500 | 48,873 | +0.01(+1.46%) |
May 16, 2024 | 0.7299 | 0.7399 | 0.7001 | 0.7392 | 58,572 | +0.04(+5.65%) |
May 15, 2024 | 0.7006 | 0.7006 | 0.6600 | 0.6997 | 44,039 | +0.04(+6.02%) |
May 14, 2024 | 0.7003 | 0.7395 | 0.6600 | 0.6600 | 11,159 | -0.03(-4.28%) |
May 13, 2024 | 0.7000 | 0.7400 | 0.6505 | 0.6895 | 17,989 | -0.01(-1.26%) |
May 10, 2024 | 0.7498 | 0.7498 | 0.6528 | 0.6983 | 5,341 | -0.05(-6.27%) |
May 09, 2024 | 0.7490 | 0.7500 | 0.7301 | 0.7450 | 7,791 | +0.02(+2.31%) |
May 08, 2024 | 0.7500 | 0.7501 | 0.6311 | 0.7282 | 38,920 | -0.02(-2.91%) |
May 07, 2024 | 0.8100 | 0.8101 | 0.7500 | 0.7500 | 53,279 | -0.07(-8.55%) |
May 06, 2024 | 0.8170 | 0.8400 | 0.8002 | 0.8201 | 6,439 | -0.03(-3.56%) |
May 03, 2024 | 0.8700 | 0.8799 | 0.8268 | 0.8504 | 15,223 | +0.00(+0.05%) |
May 02, 2024 | 0.7125 | 0.8898 | 0.7125 | 0.8500 | 24,486 | +0.07(+8.70%) |
May 01, 2024 | 0.7050 | 0.8679 | 0.6820 | 0.7820 | 36,822 | +0.07(+9.75%) |
Apr 30, 2024 | 0.8410 | 0.8699 | 0.7125 | 0.7125 | 42,966 | -0.16(-18.74%) |
Apr 29, 2024 | 0.8899 | 0.8899 | 0.8600 | 0.8768 | 2,741 | -0.01(-1.44%) |
Apr 26, 2024 | 0.8610 | 0.8999 | 0.8610 | 0.8896 | 3,068 | +0.03(+3.32%) |
Apr 25, 2024 | 0.9200 | 0.9389 | 0.8608 | 0.8610 | 92,901 | -0.06(-6.41%) |
Apr 24, 2024 | 0.9300 | 0.9900 | 0.9200 | 0.9200 | 7,564 | -0.01(-0.56%) |
Apr 23, 2024 | 0.9750 | 0.9750 | 0.9252 | 0.9252 | 8,832 | -0.01(-1.05%) |
Apr 22, 2024 | 0.9122 | 0.9350 | 0.9122 | 0.9350 | 15,611 | -0.00(-0.53%) |
Apr 19, 2024 | 0.9430 | 1.000 | 0.8946 | 0.9400 | 11,957 | +0.04(+4.43%) |
Apr 18, 2024 | 0.8569 | 0.9500 | 0.8569 | 0.9001 | 4,553 | +0.04(+5.04%) |
Apr 17, 2024 | 0.9300 | 1.000 | 0.8569 | 0.8569 | 17,498 | -0.09(-9.41%) |
Apr 16, 2024 | 0.8604 | 1.050 | 0.8603 | 0.9459 | 98,957 | +0.09(+9.92%) |
Apr 15, 2024 | 0.9000 | 0.9250 | 0.8386 | 0.8605 | 4,301 | +0.02(+2.43%) |
Apr 12, 2024 | 0.8312 | 0.8401 | 0.8312 | 0.8401 | 4,796 | -0.00(-0.05%) |
Apr 11, 2024 | 0.8400 | 0.9297 | 0.8400 | 0.8405 | 16,469 | +0.00(+0.44%) |
Apr 10, 2024 | 0.8300 | 0.8690 | 0.8040 | 0.8368 | 23,043 | +0.01(+1.49%) |
Apr 09, 2024 | 0.8594 | 0.9150 | 0.8190 | 0.8245 | 33,250 | -0.06(-6.94%) |
Apr 08, 2024 | 0.9700 | 1.040 | 0.7900 | 0.8860 | 108,473 | -0.10(-9.95%) |
Apr 05, 2024 | 0.9900 | 0.9996 | 0.9500 | 0.9839 | 14,790 | -0.01(-0.74%) |
Apr 04, 2024 | 1.030 | 1.055 | 0.9910 | 0.9912 | 21,840 | -0.06(-5.60%) |
Apr 03, 2024 | 1.040 | 1.070 | 1.030 | 1.050 | 140,156 | +0.03(+2.94%) |
Apr 02, 2024 | 1.040 | 1.040 | 1.010 | 1.020 | 36,110 | +0.02(+2.50%) |
Apr 01, 2024 | 1.000 | 1.040 | 0.9950 | 0.9951 | 21,858 | +0.02(+1.53%) |
Mar 28, 2024 | 0.9800 | 1.010 | 0.9500 | 0.9801 | 19,670 | +0.00(+0.01%) |
Mar 27, 2024 | 1.010 | 1.030 | 0.9800 | 0.9800 | 13,415 | -0.01(-0.76%) |
Mar 26, 2024 | 1.020 | 1.020 | 0.9800 | 0.9875 | 35,231 | +0.00(+0.00%) |
Mar 25, 2024 | 1.030 | 1.046 | 0.9800 | 0.9875 | 16,810 | +0.01(+0.77%) |
Mar 22, 2024 | 1.000 | 1.034 | 0.9800 | 0.9800 | 46,306 | -0.05(-4.85%) |
Mar 21, 2024 | 0.9900 | 1.043 | 0.9900 | 1.030 | 32,579 | +0.00(+0.00%) |
Mar 20, 2024 | 0.9804 | 1.060 | 0.9801 | 1.030 | 12,013 | +0.05(+4.87%) |
Mar 19, 2024 | 0.9864 | 1.050 | 0.9822 | 0.9822 | 11,194 | -0.06(-5.56%) |
Mar 18, 2024 | 1.010 | 1.060 | 0.9800 | 1.040 | 25,997 | -0.00(-0.39%) |
Mar 15, 2024 | 1.030 | 1.050 | 1.020 | 1.044 | 5,813 | -0.01(-0.56%) |
Mar 14, 2024 | 1.040 | 1.075 | 1.000 | 1.050 | 119,034 | -0.00(-0.47%) |
Mar 13, 2024 | 1.040 | 1.080 | 1.030 | 1.055 | 15,112 | +0.00(+0.00%) |
Mar 12, 2024 | 1.060 | 1.095 | 1.030 | 1.055 | 8,916 | -0.04(-3.57%) |
Mar 11, 2024 | 1.050 | 1.110 | 1.030 | 1.094 | 16,680 | -0.01(-0.54%) |
Mar 08, 2024 | 1.080 | 1.110 | 1.030 | 1.100 | 33,950 | +0.00(+0.00%) |
Mar 07, 2024 | 1.150 | 1.150 | 1.080 | 1.100 | 25,595 | +0.05(+4.49%) |
Mar 06, 2024 | 1.050 | 1.120 | 1.030 | 1.053 | 36,418 | -0.02(-1.62%) |
Mar 05, 2024 | 1.060 | 1.090 | 1.040 | 1.070 | 14,728 | +0.02(+1.90%) |
Mar 04, 2024 | 1.120 | 1.120 | 1.030 | 1.050 | 23,563 | -0.08(-7.28%) |
Mar 01, 2024 | 1.150 | 1.150 | 1.090 | 1.133 | 9,239 | +0.01(+1.12%) |
Feb 29, 2024 | 1.190 | 1.190 | 1.070 | 1.120 | 40,572 | -0.06(-5.08%) |
Feb 28, 2024 | 1.050 | 1.200 | 1.010 | 1.180 | 72,459 | +0.23(+23.94%) |
Feb 27, 2024 | 1.070 | 1.110 | 0.9500 | 0.9521 | 58,936 | -0.13(-12.40%) |
Feb 26, 2024 | 1.150 | 1.150 | 0.9000 | 1.087 | 22,805 | -0.02(-1.73%) |
Feb 23, 2024 | 1.180 | 1.180 | 0.9800 | 1.106 | 62,367 | -0.01(-1.24%) |
Feb 22, 2024 | 1.190 | 1.190 | 1.117 | 1.120 | 9,560 | +0.01(+0.89%) |
Feb 21, 2024 | 1.200 | 1.210 | 1.100 | 1.110 | 16,049 | -0.08(-6.72%) |
Feb 20, 2024 | 1.100 | 1.239 | 1.100 | 1.190 | 13,577 | +0.02(+1.71%) |
Feb 16, 2024 | 1.140 | 1.250 | 1.070 | 1.170 | 30,931 | +0.05(+4.93%) |
Feb 15, 2024 | 1.160 | 1.160 | 0.9800 | 1.115 | 18,074 | +0.03(+3.24%) |
Feb 14, 2024 | 1.290 | 1.290 | 0.9703 | 1.080 | 88,996 | -0.19(-14.95%) |
Feb 13, 2024 | 1.290 | 1.310 | 1.233 | 1.270 | 7,744 | -0.03(-2.32%) |
Feb 12, 2024 | 1.339 | 1.339 | 1.280 | 1.300 | 3,013 | +0.00(+0.00%) |
Feb 09, 2024 | 1.240 | 1.500 | 1.230 | 1.300 | 98,433 | +0.05(+4.21%) |
Feb 08, 2024 | 1.250 | 1.250 | 1.220 | 1.248 | 3,384 | -0.00(-0.20%) |
Feb 07, 2024 | 1.310 | 1.320 | 1.250 | 1.250 | 5,637 | -0.05(-3.85%) |
Feb 06, 2024 | 1.265 | 1.306 | 1.235 | 1.300 | 2,908 | +0.05(+4.00%) |
Feb 05, 2024 | 1.350 | 1.350 | 1.220 | 1.250 | 12,867 | -0.14(-10.07%) |
Feb 02, 2024 | 1.500 | 1.500 | 1.320 | 1.390 | 40,923 | -0.11(-7.33%) |
Feb 01, 2024 | 1.490 | 1.575 | 1.440 | 1.500 | 34,472 | +0.10(+7.14%) |
Jan 31, 2024 | 1.220 | 1.500 | 1.220 | 1.400 | 57,279 | +0.18(+14.80%) |
Jan 30, 2024 | 1.150 | 1.220 | 1.150 | 1.220 | 171,097 | +0.05(+4.23%) |
Jan 29, 2024 | 1.270 | 1.270 | 1.170 | 1.170 | 10,678 | -0.03(-2.50%) |
Jan 26, 2024 | 1.090 | 1.232 | 1.090 | 1.200 | 11,686 | +0.12(+11.11%) |
Jan 25, 2024 | 1.180 | 1.200 | 1.080 | 1.080 | 12,083 | -0.07(-6.09%) |
Jan 24, 2024 | 1.160 | 1.200 | 1.150 | 1.150 | 6,946 | -0.01(-0.86%) |
Jan 23, 2024 | 1.150 | 1.170 | 1.080 | 1.160 | 7,920 | -0.01(-0.85%) |
Jan 22, 2024 | 1.180 | 1.200 | 1.130 | 1.170 | 5,722 | +0.02(+1.33%) |
Jan 19, 2024 | 1.200 | 1.200 | 1.150 | 1.155 | 1,814 | +0.02(+2.18%) |
Jan 18, 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 9,321 | -0.01(-0.88%) |
Jan 17, 2024 | 1.140 | 1.190 | 1.140 | 1.140 | 6,336 | -0.03(-2.56%) |
Jan 16, 2024 | 1.170 | 1.200 | 1.170 | 1.170 | 6,608 | -0.01(-0.85%) |
Jan 12, 2024 | 1.180 | 1.270 | 1.180 | 1.180 | 14,212 | -0.02(-1.67%) |
Jan 11, 2024 | 1.240 | 1.240 | 1.140 | 1.200 | 15,441 | -0.01(-0.83%) |
Jan 10, 2024 | 1.250 | 1.250 | 1.145 | 1.210 | 6,183 | +0.01(+0.83%) |
Jan 09, 2024 | 1.251 | 1.251 | 1.200 | 1.200 | 28,493 | -0.01(-0.83%) |
Jan 08, 2024 | 1.130 | 1.250 | 1.116 | 1.210 | 15,011 | +0.06(+5.24%) |
Jan 05, 2024 | 1.200 | 1.220 | 1.130 | 1.150 | 10,516 | +0.02(+1.73%) |
Jan 04, 2024 | 1.280 | 1.295 | 1.090 | 1.130 | 41,079 | -0.15(-11.71%) |
Jan 03, 2024 | 1.310 | 1.378 | 1.113 | 1.280 | 27,332 | +0.06(+4.91%) |
Jan 02, 2024 | 1.090 | 1.250 | 1.090 | 1.220 | 15,245 | +0.12(+10.42%) |
Dec 29, 2023 | 1.200 | 1.200 | 1.070 | 1.105 | 43,535 | -0.15(-11.60%) |
Dec 28, 2023 | 1.200 | 1.250 | 1.200 | 1.250 | 28,857 | +0.03(+2.46%) |
Dec 27, 2023 | 1.280 | 1.310 | 1.200 | 1.220 | 25,516 | -0.08(-6.15%) |
Dec 26, 2023 | 1.200 | 1.500 | 1.200 | 1.300 | 76,324 | +0.10(+8.31%) |
Dec 22, 2023 | 1.275 | 1.320 | 1.200 | 1.200 | 9,691 | -0.09(-7.31%) |
Dec 21, 2023 | 1.282 | 1.442 | 1.240 | 1.295 | 31,263 | +0.04(+3.60%) |
Dec 20, 2023 | 1.050 | 1.450 | 1.050 | 1.250 | 92,174 | +0.15(+13.64%) |
Dec 19, 2023 | 1.100 | 1.100 | 1.030 | 1.100 | 7,792 | +0.00(+0.04%) |
Dec 18, 2023 | 1.060 | 1.100 | 0.9903 | 1.100 | 38,124 | +0.11(+11.07%) |
Dec 15, 2023 | 1.000 | 1.100 | 0.9800 | 0.9900 | 40,223 | -0.01(-1.00%) |
Dec 14, 2023 | 0.9800 | 1.050 | 0.9600 | 1.000 | 64,393 | +0.08(+8.67%) |
Dec 13, 2023 | 1.031 | 1.060 | 0.9202 | 0.9202 | 52,775 | -0.13(-12.36%) |
Dec 12, 2023 | 1.160 | 1.180 | 1.030 | 1.050 | 18,927 | -0.13(-11.02%) |
Dec 11, 2023 | 1.240 | 1.240 | 1.121 | 1.180 | 32,525 | +0.01(+0.85%) |
Dec 08, 2023 | 1.190 | 1.230 | 1.170 | 1.170 | 18,716 | -0.00(-0.13%) |
Dec 07, 2023 | 1.190 | 1.250 | 1.160 | 1.171 | 39,813 | -0.02(-1.55%) |
Dec 06, 2023 | 1.243 | 1.250 | 1.166 | 1.190 | 8,813 | -0.04(-3.26%) |
Dec 05, 2023 | 1.190 | 1.280 | 1.150 | 1.230 | 21,126 | +0.04(+3.36%) |
Dec 04, 2023 | 1.330 | 1.330 | 1.140 | 1.190 | 54,534 | -0.14(-10.53%) |
Dec 01, 2023 | 1.340 | 1.340 | 1.300 | 1.330 | 8,926 | +0.03(+1.95%) |
Nov 30, 2023 | 1.280 | 1.349 | 1.280 | 1.304 | 1,661 | +0.05(+4.36%) |
Nov 29, 2023 | 1.390 | 1.390 | 1.250 | 1.250 | 11,481 | -0.13(-9.42%) |
Nov 28, 2023 | 1.330 | 1.390 | 1.330 | 1.380 | 4,126 | +0.01(+0.73%) |
Nov 27, 2023 | 1.390 | 1.390 | 1.350 | 1.370 | 4,894 | -0.02(-1.44%) |
Nov 24, 2023 | 1.390 | 1.390 | 1.390 | 1.390 | 541 | -0.00(-0.27%) |
Nov 22, 2023 | 1.394 | 1.394 | 1.394 | 1.394 | 558 | -0.03(-1.85%) |
Nov 21, 2023 | 1.400 | 1.420 | 1.383 | 1.420 | 4,013 | +0.02(+1.43%) |
Nov 20, 2023 | 1.410 | 1.450 | 1.400 | 1.400 | 1,631 | -0.01(-0.71%) |
Nov 17, 2023 | 1.470 | 1.530 | 1.353 | 1.410 | 7,384 | -0.10(-6.93%) |
Nov 16, 2023 | 1.480 | 1.534 | 1.480 | 1.515 | 2,660 | +0.04(+3.06%) |
Nov 15, 2023 | 1.470 | 1.500 | 1.450 | 1.470 | 3,281 | +0.03(+2.08%) |
Nov 14, 2023 | 1.405 | 1.440 | 1.405 | 1.440 | 2,599 | -0.02(-1.37%) |
Nov 13, 2023 | 1.350 | 1.460 | 1.350 | 1.460 | 1,851 | +0.08(+5.80%) |
Nov 10, 2023 | 1.500 | 1.500 | 1.380 | 1.380 | 2,771 | -0.11(-7.38%) |
Nov 09, 2023 | 1.470 | 1.490 | 1.290 | 1.490 | 17,757 | +0.05(+3.47%) |
Nov 08, 2023 | 1.455 | 1.465 | 1.360 | 1.440 | 6,850 | -0.05(-3.34%) |
Nov 07, 2023 | 1.520 | 1.545 | 1.430 | 1.490 | 5,578 | -0.06(-3.88%) |
Nov 06, 2023 | 1.570 | 1.590 | 1.510 | 1.550 | 10,211 | +0.16(+11.51%) |
Nov 03, 2023 | 1.400 | 1.400 | 1.380 | 1.390 | 1,335 | +0.14(+11.20%) |