Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.9000 | 0.9100 | 0.8560 | 0.8750 | 247,114 | -0.04(-3.85%) |
Jun 03, 2024 | 0.9300 | 0.9800 | 0.8632 | 0.9100 | 514,444 | +0.03(+3.28%) |
May 31, 2024 | 0.8800 | 0.8995 | 0.8601 | 0.8811 | 226,108 | -0.00(-0.05%) |
May 30, 2024 | 0.9118 | 0.9440 | 0.8711 | 0.8815 | 728,804 | -0.06(-6.22%) |
May 29, 2024 | 0.9429 | 0.9900 | 0.9100 | 0.9400 | 477,727 | -0.06(-5.91%) |
May 28, 2024 | 1.000 | 1.020 | 0.9800 | 0.9990 | 431,225 | -0.02(-2.06%) |
May 24, 2024 | 1.020 | 1.055 | 0.9921 | 1.020 | 644,531 | +0.00(+0.00%) |
May 23, 2024 | 1.070 | 1.090 | 1.000 | 1.020 | 733,091 | -0.07(-6.42%) |
May 22, 2024 | 1.050 | 1.110 | 1.040 | 1.090 | 767,438 | +0.02(+1.87%) |
May 21, 2024 | 1.110 | 1.130 | 1.040 | 1.070 | 639,251 | -0.06(-5.31%) |
May 20, 2024 | 1.000 | 1.200 | 1.000 | 1.130 | 989,316 | +0.10(+9.71%) |
May 17, 2024 | 1.080 | 1.090 | 1.000 | 1.030 | 633,267 | -0.09(-8.04%) |
May 16, 2024 | 1.020 | 1.150 | 0.9700 | 1.120 | 838,996 | +0.07(+6.67%) |
May 15, 2024 | 0.9900 | 1.080 | 0.9412 | 1.050 | 926,108 | +0.04(+3.96%) |
May 14, 2024 | 1.160 | 1.200 | 0.9700 | 1.010 | 3,699,958 | -0.04(-3.81%) |
May 13, 2024 | 0.8400 | 1.080 | 0.8437 | 1.050 | 3,556,271 | +0.22(+26.52%) |
May 10, 2024 | 0.8604 | 0.8772 | 0.8213 | 0.8299 | 298,753 | -0.05(-5.39%) |
May 09, 2024 | 0.8538 | 0.8800 | 0.8300 | 0.8772 | 355,291 | +0.01(+1.62%) |
May 08, 2024 | 0.8300 | 0.8800 | 0.8118 | 0.8632 | 226,009 | +0.02(+2.76%) |
May 07, 2024 | 0.8500 | 0.8703 | 0.8100 | 0.8400 | 291,094 | -0.01(-1.41%) |
May 06, 2024 | 0.8730 | 0.8984 | 0.8420 | 0.8520 | 560,989 | -0.02(-2.49%) |
May 03, 2024 | 0.8550 | 0.8999 | 0.8300 | 0.8738 | 731,354 | +0.03(+3.41%) |
May 02, 2024 | 0.8300 | 0.8666 | 0.7810 | 0.8450 | 402,524 | +0.03(+4.32%) |
May 01, 2024 | 0.7850 | 0.8180 | 0.7810 | 0.8100 | 180,328 | +0.02(+1.91%) |
Apr 30, 2024 | 0.8000 | 0.8200 | 0.7850 | 0.7948 | 210,430 | -0.03(-3.46%) |
Apr 29, 2024 | 0.8300 | 0.8360 | 0.7850 | 0.8233 | 340,254 | -0.01(-0.93%) |
Apr 26, 2024 | 0.7900 | 0.8399 | 0.7600 | 0.8310 | 231,197 | +0.04(+5.70%) |
Apr 25, 2024 | 0.7500 | 0.8000 | 0.7500 | 0.7862 | 121,826 | +0.00(+0.32%) |
Apr 24, 2024 | 0.8344 | 0.8344 | 0.7600 | 0.7837 | 229,084 | -0.02(-2.38%) |
Apr 23, 2024 | 0.7688 | 0.8240 | 0.7561 | 0.8028 | 189,842 | +0.04(+5.30%) |
Apr 22, 2024 | 0.7510 | 0.7698 | 0.7303 | 0.7624 | 152,039 | +0.01(+1.13%) |
Apr 19, 2024 | 0.7250 | 0.7590 | 0.7200 | 0.7539 | 189,931 | +0.02(+3.39%) |
Apr 18, 2024 | 0.7300 | 0.7500 | 0.7200 | 0.7292 | 110,190 | +0.00(+0.61%) |
Apr 17, 2024 | 0.7300 | 0.7593 | 0.7200 | 0.7248 | 189,026 | -0.00(-0.06%) |
Apr 16, 2024 | 0.7500 | 0.7675 | 0.7200 | 0.7252 | 262,705 | -0.03(-3.56%) |
Apr 15, 2024 | 0.7879 | 0.8168 | 0.7500 | 0.7520 | 335,813 | -0.05(-6.23%) |
Apr 12, 2024 | 0.8200 | 0.8411 | 0.8000 | 0.8020 | 168,499 | -0.03(-3.54%) |
Apr 11, 2024 | 0.8100 | 0.8500 | 0.8000 | 0.8314 | 203,651 | +0.02(+2.34%) |
Apr 10, 2024 | 0.8351 | 0.8437 | 0.7900 | 0.8124 | 324,680 | -0.04(-4.54%) |
Apr 09, 2024 | 0.8575 | 0.8897 | 0.8322 | 0.8510 | 226,005 | +0.01(+0.82%) |
Apr 08, 2024 | 0.8611 | 0.8700 | 0.8301 | 0.8441 | 179,381 | -0.01(-0.99%) |
Apr 05, 2024 | 0.8317 | 0.8798 | 0.8200 | 0.8525 | 270,209 | +0.01(+1.49%) |
Apr 04, 2024 | 0.8500 | 0.8717 | 0.8325 | 0.8400 | 217,531 | -0.01(-1.06%) |
Apr 03, 2024 | 0.8500 | 0.8700 | 0.8351 | 0.8490 | 249,025 | -0.00(-0.12%) |
Apr 02, 2024 | 0.8800 | 0.9030 | 0.8301 | 0.8500 | 413,014 | -0.03(-3.92%) |
Apr 01, 2024 | 0.9215 | 0.9399 | 0.8743 | 0.8847 | 237,036 | -0.04(-4.27%) |
Mar 28, 2024 | 0.8822 | 0.9393 | 0.8700 | 0.9242 | 299,935 | +0.05(+5.51%) |
Mar 27, 2024 | 0.9500 | 0.9500 | 0.8600 | 0.8759 | 500,745 | -0.04(-4.80%) |
Mar 26, 2024 | 1.060 | 1.080 | 0.9110 | 0.9201 | 549,983 | -0.14(-13.20%) |
Mar 25, 2024 | 1.090 | 1.140 | 1.060 | 1.060 | 348,959 | -0.04(-3.64%) |
Mar 22, 2024 | 1.140 | 1.150 | 1.060 | 1.100 | 380,280 | -0.05(-4.35%) |
Mar 21, 2024 | 1.130 | 1.220 | 1.120 | 1.150 | 865,276 | +0.02(+1.77%) |
Mar 20, 2024 | 1.100 | 1.130 | 1.070 | 1.130 | 374,725 | +0.03(+2.73%) |
Mar 19, 2024 | 1.090 | 1.100 | 1.080 | 1.100 | 133,037 | +0.00(+0.00%) |
Mar 18, 2024 | 1.060 | 1.110 | 1.060 | 1.100 | 261,190 | +0.01(+0.92%) |
Mar 15, 2024 | 1.080 | 1.130 | 1.080 | 1.090 | 218,878 | -0.03(-2.68%) |
Mar 14, 2024 | 1.090 | 1.120 | 1.062 | 1.120 | 378,781 | +0.02(+1.82%) |
Mar 13, 2024 | 1.100 | 1.130 | 1.080 | 1.100 | 253,695 | -0.01(-0.90%) |
Mar 12, 2024 | 1.030 | 1.140 | 1.020 | 1.110 | 750,777 | +0.05(+4.72%) |
Mar 11, 2024 | 1.000 | 1.080 | 1.000 | 1.060 | 585,612 | +0.04(+3.92%) |
Mar 08, 2024 | 1.000 | 1.080 | 0.9811 | 1.020 | 755,139 | +0.02(+2.41%) |
Mar 07, 2024 | 0.9810 | 1.030 | 0.9810 | 0.9960 | 314,539 | -0.03(-3.30%) |
Mar 06, 2024 | 0.9900 | 1.030 | 0.9746 | 1.030 | 438,131 | +0.05(+4.57%) |
Mar 05, 2024 | 0.9800 | 1.010 | 0.9700 | 0.9850 | 325,797 | -0.02(-1.50%) |
Mar 04, 2024 | 1.000 | 1.030 | 0.9611 | 1.000 | 481,416 | -0.03(-2.91%) |
Mar 01, 2024 | 1.000 | 1.030 | 0.9801 | 1.030 | 268,746 | +0.05(+5.61%) |
Feb 29, 2024 | 0.9800 | 1.040 | 0.9703 | 0.9753 | 243,237 | -0.01(-1.35%) |
Feb 28, 2024 | 1.000 | 1.040 | 0.9700 | 0.9886 | 378,232 | -0.01(-1.14%) |
Feb 27, 2024 | 0.9400 | 1.010 | 0.9230 | 1.000 | 468,839 | +0.07(+8.11%) |
Feb 26, 2024 | 0.8200 | 0.9400 | 0.8249 | 0.9250 | 479,755 | +0.10(+11.85%) |
Feb 23, 2024 | 0.8633 | 0.8792 | 0.8200 | 0.8270 | 246,507 | -0.06(-7.08%) |
Feb 22, 2024 | 0.8600 | 0.8900 | 0.8120 | 0.8900 | 495,791 | +0.05(+5.95%) |
Feb 21, 2024 | 0.8601 | 0.8724 | 0.8032 | 0.8400 | 282,835 | -0.04(-4.18%) |
Feb 20, 2024 | 0.9500 | 0.9600 | 0.8505 | 0.8766 | 374,163 | -0.09(-9.28%) |
Feb 16, 2024 | 1.060 | 1.070 | 0.9511 | 0.9663 | 440,354 | -0.10(-9.69%) |
Feb 15, 2024 | 0.9800 | 1.080 | 0.9734 | 1.070 | 664,241 | +0.09(+9.58%) |
Feb 14, 2024 | 0.8919 | 1.010 | 0.8902 | 0.9765 | 593,401 | +0.06(+6.44%) |
Feb 13, 2024 | 0.9022 | 0.9400 | 0.8600 | 0.9174 | 480,480 | -0.01(-0.88%) |
Feb 12, 2024 | 0.8400 | 0.9892 | 0.8300 | 0.9255 | 801,584 | +0.09(+11.09%) |
Feb 09, 2024 | 0.8100 | 0.8650 | 0.7600 | 0.8331 | 574,931 | +0.04(+4.75%) |
Feb 08, 2024 | 0.6930 | 0.8298 | 0.6930 | 0.7953 | 599,139 | +0.08(+10.89%) |
Feb 07, 2024 | 0.7100 | 0.7281 | 0.6761 | 0.7172 | 291,175 | +0.00(+0.34%) |
Feb 06, 2024 | 0.6980 | 0.7200 | 0.6700 | 0.7148 | 287,204 | +0.02(+2.14%) |
Feb 05, 2024 | 0.7001 | 0.7001 | 0.6600 | 0.6998 | 302,076 | +0.01(+1.38%) |
Feb 02, 2024 | 0.7600 | 0.7710 | 0.6501 | 0.6903 | 1,714,358 | -0.09(-12.10%) |
Feb 01, 2024 | 0.7900 | 0.8178 | 0.7345 | 0.7853 | 637,030 | -0.00(-0.36%) |
Jan 31, 2024 | 0.8300 | 0.8316 | 0.7824 | 0.7881 | 236,629 | -0.03(-3.24%) |
Jan 30, 2024 | 0.8500 | 0.8479 | 0.8121 | 0.8145 | 170,202 | -0.04(-4.18%) |
Jan 29, 2024 | 0.8020 | 0.8500 | 0.8000 | 0.8500 | 259,425 | +0.04(+5.20%) |
Jan 26, 2024 | 0.8000 | 0.8316 | 0.8000 | 0.8080 | 164,612 | -0.01(-0.86%) |
Jan 25, 2024 | 0.8400 | 0.8369 | 0.7800 | 0.8150 | 301,954 | +0.01(+1.87%) |
Jan 24, 2024 | 0.8500 | 0.8611 | 0.8000 | 0.8000 | 390,647 | -0.04(-4.25%) |
Jan 23, 2024 | 0.8470 | 0.8498 | 0.8000 | 0.8355 | 341,077 | +0.02(+1.89%) |
Jan 22, 2024 | 0.8500 | 0.8891 | 0.8026 | 0.8200 | 381,404 | -0.03(-3.52%) |
Jan 19, 2024 | 0.8300 | 0.8499 | 0.7623 | 0.8499 | 473,480 | +0.03(+3.65%) |
Jan 18, 2024 | 0.8404 | 0.8427 | 0.8000 | 0.8200 | 389,969 | -0.01(-0.97%) |
Jan 17, 2024 | 0.9200 | 0.9190 | 0.8000 | 0.8280 | 682,671 | -0.06(-7.19%) |
Jan 16, 2024 | 1.010 | 1.010 | 0.8901 | 0.8921 | 1,102,172 | -0.12(-11.67%) |
Jan 12, 2024 | 1.050 | 1.080 | 1.010 | 1.010 | 379,495 | -0.05(-4.72%) |
Jan 11, 2024 | 1.050 | 1.090 | 1.020 | 1.060 | 497,431 | -0.01(-0.93%) |
Jan 10, 2024 | 1.100 | 1.120 | 1.060 | 1.070 | 428,856 | -0.04(-3.60%) |
Jan 09, 2024 | 1.120 | 1.150 | 1.080 | 1.110 | 533,412 | -0.03(-2.63%) |
Jan 08, 2024 | 1.150 | 1.220 | 1.140 | 1.140 | 698,465 | -0.02(-1.72%) |
Jan 05, 2024 | 1.150 | 1.171 | 1.110 | 1.160 | 524,296 | -0.01(-0.43%) |
Jan 04, 2024 | 1.150 | 1.180 | 1.140 | 1.165 | 384,888 | +0.03(+2.64%) |
Jan 03, 2024 | 1.260 | 1.280 | 1.130 | 1.135 | 1,032,280 | -0.12(-9.92%) |
Jan 02, 2024 | 1.260 | 1.320 | 1.230 | 1.260 | 610,891 | +0.00(+0.00%) |
Dec 29, 2023 | 1.370 | 1.370 | 1.230 | 1.260 | 823,763 | -0.11(-8.03%) |
Dec 28, 2023 | 1.300 | 1.445 | 1.300 | 1.370 | 1,641,059 | +0.08(+6.20%) |
Dec 27, 2023 | 1.240 | 1.340 | 1.200 | 1.290 | 1,157,733 | +0.06(+4.88%) |
Dec 26, 2023 | 1.160 | 1.250 | 1.140 | 1.230 | 686,537 | +0.06(+5.13%) |
Dec 22, 2023 | 1.130 | 1.220 | 1.125 | 1.170 | 775,246 | +0.03(+2.63%) |
Dec 21, 2023 | 1.140 | 1.180 | 1.135 | 1.140 | 566,111 | +0.00(+0.00%) |
Dec 20, 2023 | 1.240 | 1.245 | 1.125 | 1.140 | 844,645 | -0.07(-5.79%) |
Dec 19, 2023 | 1.140 | 1.240 | 1.140 | 1.210 | 1,188,837 | +0.07(+6.14%) |
Dec 18, 2023 | 1.160 | 1.180 | 1.120 | 1.140 | 708,518 | -0.03(-2.15%) |
Dec 15, 2023 | 1.250 | 1.250 | 1.160 | 1.165 | 668,642 | -0.08(-6.80%) |
Dec 14, 2023 | 1.230 | 1.311 | 1.210 | 1.250 | 987,266 | +0.01(+0.81%) |
Dec 13, 2023 | 1.210 | 1.260 | 1.110 | 1.240 | 1,637,855 | +0.03(+2.48%) |
Dec 12, 2023 | 1.020 | 1.290 | 1.020 | 1.210 | 2,716,948 | +0.14(+13.08%) |
Dec 11, 2023 | 1.140 | 1.160 | 1.030 | 1.070 | 1,435,788 | -0.06(-5.31%) |
Dec 08, 2023 | 1.170 | 1.220 | 1.120 | 1.130 | 838,884 | -0.03(-2.59%) |
Dec 07, 2023 | 1.230 | 1.240 | 1.100 | 1.160 | 1,945,430 | -0.05(-4.13%) |
Dec 06, 2023 | 1.320 | 1.390 | 1.200 | 1.210 | 2,080,029 | -0.05(-4.35%) |
Dec 05, 2023 | 1.510 | 1.620 | 1.260 | 1.265 | 4,130,043 | -0.22(-14.53%) |
Dec 04, 2023 | 1.860 | 2.150 | 1.450 | 1.480 | 11,880,366 | -0.32(-17.78%) |