Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 1.020 | 1.090 | 1.000 | 1.070 | 553,887 | +0.05(+4.90%) |
May 16, 2024 | 1.000 | 1.020 | 0.9910 | 1.020 | 411,184 | +0.01(+0.99%) |
May 15, 2024 | 1.010 | 1.010 | 0.9709 | 1.010 | 724,228 | +0.00(+0.00%) |
May 14, 2024 | 1.070 | 1.080 | 0.9946 | 1.010 | 841,281 | -0.04(-3.81%) |
May 13, 2024 | 0.9600 | 1.060 | 0.9600 | 1.050 | 510,679 | +0.09(+9.38%) |
May 10, 2024 | 1.030 | 1.050 | 0.9500 | 0.9600 | 1,422,421 | -0.09(-8.57%) |
May 09, 2024 | 1.030 | 1.060 | 1.020 | 1.050 | 514,811 | -0.00(-0.47%) |
May 08, 2024 | 1.070 | 1.110 | 1.000 | 1.055 | 1,123,231 | -0.06(-4.95%) |
May 07, 2024 | 1.180 | 1.210 | 1.050 | 1.110 | 1,344,128 | -0.11(-9.02%) |
May 06, 2024 | 1.040 | 1.255 | 0.9800 | 1.220 | 2,317,743 | +0.19(+18.45%) |
May 03, 2024 | 1.010 | 1.040 | 0.9901 | 1.030 | 601,274 | +0.02(+1.98%) |
May 02, 2024 | 0.9400 | 1.030 | 0.9400 | 1.010 | 1,194,661 | +0.09(+9.64%) |
May 01, 2024 | 0.8821 | 0.9400 | 0.8700 | 0.9212 | 760,055 | +0.04(+4.08%) |
Apr 30, 2024 | 0.8400 | 0.9100 | 0.8300 | 0.8851 | 838,157 | +0.04(+4.38%) |
Apr 29, 2024 | 0.8282 | 0.8980 | 0.8110 | 0.8480 | 787,656 | +0.02(+2.39%) |
Apr 26, 2024 | 0.7900 | 0.8400 | 0.7896 | 0.8282 | 670,762 | +0.04(+5.49%) |
Apr 25, 2024 | 0.8600 | 0.8613 | 0.7324 | 0.7851 | 2,912,232 | -0.08(-9.30%) |
Apr 24, 2024 | 0.9000 | 0.9046 | 0.8486 | 0.8656 | 798,748 | -0.04(-4.83%) |
Apr 23, 2024 | 0.8850 | 0.9400 | 0.8606 | 0.9095 | 1,100,484 | +0.04(+5.11%) |
Apr 22, 2024 | 0.7880 | 0.8800 | 0.7801 | 0.8653 | 732,278 | +0.09(+11.94%) |
Apr 19, 2024 | 0.7540 | 0.7995 | 0.7510 | 0.7730 | 897,915 | +0.02(+2.52%) |
Apr 18, 2024 | 0.7700 | 0.7800 | 0.7520 | 0.7540 | 709,273 | -0.03(-3.33%) |
Apr 17, 2024 | 0.8100 | 0.8199 | 0.7620 | 0.7800 | 860,663 | -0.02(-1.97%) |
Apr 16, 2024 | 0.8140 | 0.8379 | 0.7933 | 0.7957 | 587,733 | -0.02(-2.30%) |
Apr 15, 2024 | 0.8800 | 0.8800 | 0.8010 | 0.8144 | 904,055 | -0.05(-6.20%) |
Apr 12, 2024 | 0.8800 | 0.9074 | 0.8600 | 0.8682 | 506,536 | -0.01(-1.60%) |
Apr 11, 2024 | 0.9100 | 0.9100 | 0.8800 | 0.8823 | 689,950 | -0.02(-1.72%) |
Apr 10, 2024 | 0.9000 | 0.9071 | 0.8800 | 0.8977 | 661,482 | -0.01(-1.05%) |
Apr 09, 2024 | 0.9300 | 0.9559 | 0.9000 | 0.9072 | 775,056 | -0.02(-1.69%) |
Apr 08, 2024 | 0.9578 | 0.9598 | 0.9200 | 0.9228 | 339,823 | -0.03(-2.64%) |
Apr 05, 2024 | 0.9300 | 0.9600 | 0.9011 | 0.9478 | 462,446 | +0.02(+2.66%) |
Apr 04, 2024 | 0.9200 | 0.9400 | 0.9010 | 0.9232 | 365,902 | -0.00(-0.12%) |
Apr 03, 2024 | 0.9200 | 0.9384 | 0.8870 | 0.9243 | 569,620 | -0.01(-0.56%) |
Apr 02, 2024 | 0.9400 | 0.9432 | 0.9105 | 0.9295 | 464,904 | -0.01(-0.68%) |
Apr 01, 2024 | 0.9700 | 0.9749 | 0.8857 | 0.9359 | 828,597 | -0.02(-2.44%) |
Mar 28, 2024 | 1.010 | 1.020 | 0.9500 | 0.9593 | 932,400 | -0.03(-3.10%) |
Mar 27, 2024 | 1.020 | 1.060 | 0.9800 | 0.9900 | 3,286,959 | -0.03(-2.94%) |
Mar 26, 2024 | 1.030 | 1.060 | 1.020 | 1.020 | 519,544 | -0.02(-1.92%) |
Mar 25, 2024 | 1.030 | 1.090 | 1.010 | 1.040 | 595,725 | +0.00(+0.00%) |
Mar 22, 2024 | 1.030 | 1.060 | 1.000 | 1.040 | 661,386 | -0.01(-0.95%) |
Mar 21, 2024 | 1.050 | 1.065 | 1.010 | 1.050 | 620,027 | +0.01(+0.96%) |
Mar 20, 2024 | 1.000 | 1.075 | 0.9600 | 1.040 | 780,139 | +0.03(+2.97%) |
Mar 19, 2024 | 1.030 | 1.060 | 0.9850 | 1.010 | 1,401,413 | -0.03(-2.88%) |
Mar 18, 2024 | 1.110 | 1.130 | 1.030 | 1.040 | 1,887,665 | -0.08(-7.14%) |
Mar 15, 2024 | 1.080 | 1.120 | 1.061 | 1.120 | 1,833,229 | +0.03(+2.75%) |
Mar 14, 2024 | 1.180 | 1.188 | 1.050 | 1.090 | 2,731,900 | -0.05(-4.39%) |
Mar 13, 2024 | 1.050 | 1.200 | 1.030 | 1.140 | 3,797,064 | +0.13(+12.87%) |
Mar 12, 2024 | 1.000 | 1.210 | 0.9805 | 1.010 | 4,893,637 | +0.08(+8.06%) |
Mar 11, 2024 | 0.9255 | 0.9600 | 0.9000 | 0.9347 | 1,249,802 | +0.02(+2.52%) |
Mar 08, 2024 | 0.9150 | 0.9500 | 0.9000 | 0.9117 | 687,322 | +0.00(+0.00%) |
Mar 07, 2024 | 0.8900 | 0.9402 | 0.8825 | 0.9117 | 1,023,295 | +0.02(+2.44%) |
Mar 06, 2024 | 0.8879 | 0.8969 | 0.8800 | 0.8900 | 557,262 | +0.00(+0.30%) |
Mar 05, 2024 | 0.8800 | 0.9166 | 0.8666 | 0.8873 | 615,738 | +0.00(+0.54%) |
Mar 04, 2024 | 0.9033 | 0.9199 | 0.8592 | 0.8825 | 465,828 | +0.00(+0.00%) |
Mar 01, 2024 | 0.8730 | 0.9384 | 0.8692 | 0.8825 | 937,736 | -0.00(-0.16%) |
Feb 29, 2024 | 0.8500 | 0.8883 | 0.8401 | 0.8839 | 597,226 | +0.04(+4.33%) |
Feb 28, 2024 | 0.8300 | 0.8590 | 0.8235 | 0.8472 | 423,650 | +0.01(+1.24%) |
Feb 27, 2024 | 0.8200 | 0.8600 | 0.8223 | 0.8368 | 544,528 | +0.01(+1.66%) |
Feb 26, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8231 | 574,867 | +0.00(+0.38%) |
Feb 23, 2024 | 0.8040 | 0.8290 | 0.8000 | 0.8200 | 604,010 | +0.01(+1.86%) |
Feb 22, 2024 | 0.8149 | 0.8184 | 0.7800 | 0.8050 | 502,011 | +0.02(+2.00%) |
Feb 21, 2024 | 0.8100 | 0.8397 | 0.7800 | 0.7892 | 732,433 | -0.03(-4.12%) |
Feb 20, 2024 | 0.8700 | 0.8899 | 0.8131 | 0.8231 | 641,191 | -0.03(-3.67%) |
Feb 16, 2024 | 0.8453 | 0.8900 | 0.8200 | 0.8545 | 921,753 | +0.01(+1.09%) |
Feb 15, 2024 | 0.8100 | 0.8677 | 0.8090 | 0.8453 | 616,636 | +0.04(+4.51%) |
Feb 14, 2024 | 0.8400 | 0.8498 | 0.7900 | 0.8088 | 515,515 | +0.01(+0.92%) |
Feb 13, 2024 | 0.8557 | 0.8557 | 0.7971 | 0.8014 | 533,180 | -0.06(-7.27%) |
Feb 12, 2024 | 0.8009 | 0.8816 | 0.8009 | 0.8642 | 884,248 | +0.06(+7.90%) |
Feb 09, 2024 | 0.7800 | 0.8210 | 0.7790 | 0.8009 | 739,143 | +0.01(+1.00%) |
Feb 08, 2024 | 0.7900 | 0.8098 | 0.7800 | 0.7930 | 494,908 | -0.00(-0.01%) |
Feb 07, 2024 | 0.7900 | 0.8078 | 0.7802 | 0.7931 | 437,479 | -0.00(-0.55%) |
Feb 06, 2024 | 0.7900 | 0.8200 | 0.7882 | 0.7975 | 445,489 | +0.01(+1.18%) |
Feb 05, 2024 | 0.7850 | 0.8057 | 0.7800 | 0.7882 | 652,765 | +0.00(+0.41%) |
Feb 02, 2024 | 0.8300 | 0.8500 | 0.7700 | 0.7850 | 1,116,471 | -0.04(-4.76%) |
Feb 01, 2024 | 0.9029 | 0.9087 | 0.8220 | 0.8242 | 941,045 | -0.06(-6.62%) |
Jan 31, 2024 | 0.9000 | 0.9199 | 0.8826 | 0.8826 | 456,357 | -0.01(-1.29%) |
Jan 30, 2024 | 0.9200 | 0.9403 | 0.8900 | 0.8941 | 558,882 | -0.04(-3.86%) |
Jan 29, 2024 | 0.8900 | 0.9487 | 0.8500 | 0.9300 | 786,620 | +0.05(+5.96%) |
Jan 26, 2024 | 0.8830 | 0.9191 | 0.8750 | 0.8777 | 742,526 | -0.01(-0.91%) |
Jan 25, 2024 | 0.8700 | 0.8998 | 0.8629 | 0.8858 | 460,715 | +0.01(+1.30%) |
Jan 24, 2024 | 0.8800 | 0.9277 | 0.8512 | 0.8744 | 1,008,678 | +0.03(+3.41%) |
Jan 23, 2024 | 0.8800 | 0.8800 | 0.8400 | 0.8456 | 456,154 | -0.03(-3.04%) |
Jan 22, 2024 | 0.8430 | 0.8889 | 0.8300 | 0.8721 | 685,118 | +0.03(+3.57%) |
Jan 19, 2024 | 0.8275 | 0.8445 | 0.7919 | 0.8420 | 714,290 | +0.02(+2.90%) |
Jan 18, 2024 | 0.8810 | 0.8819 | 0.7800 | 0.8183 | 1,705,330 | -0.06(-7.04%) |
Jan 17, 2024 | 0.9100 | 0.9173 | 0.8800 | 0.8803 | 927,509 | -0.04(-4.05%) |
Jan 16, 2024 | 0.9100 | 0.9498 | 0.8900 | 0.9175 | 1,134,153 | +0.01(+1.34%) |
Jan 12, 2024 | 0.9016 | 0.9481 | 0.8997 | 0.9054 | 713,084 | +0.00(+0.42%) |
Jan 11, 2024 | 0.9200 | 0.9483 | 0.8821 | 0.9016 | 799,629 | -0.03(-2.97%) |
Jan 10, 2024 | 0.9300 | 0.9500 | 0.8913 | 0.9292 | 1,158,961 | +0.01(+1.21%) |
Jan 09, 2024 | 0.9690 | 0.9692 | 0.9068 | 0.9181 | 1,269,268 | -0.05(-4.86%) |
Jan 08, 2024 | 1.030 | 1.030 | 0.9500 | 0.9650 | 1,328,575 | -0.06(-5.39%) |
Jan 05, 2024 | 0.9140 | 1.020 | 0.9140 | 1.020 | 2,905,938 | +0.12(+12.79%) |
Jan 04, 2024 | 1.000 | 1.020 | 0.8500 | 0.9043 | 3,651,975 | -0.11(-10.91%) |
Jan 03, 2024 | 1.120 | 1.120 | 1.010 | 1.015 | 2,499,986 | -0.12(-10.96%) |
Jan 02, 2024 | 1.080 | 1.150 | 1.070 | 1.140 | 1,687,530 | +0.07(+6.54%) |
Dec 29, 2023 | 1.080 | 1.100 | 1.050 | 1.070 | 998,866 | -0.03(-2.73%) |
Dec 28, 2023 | 1.120 | 1.130 | 1.070 | 1.100 | 1,508,291 | -0.01(-0.90%) |
Dec 27, 2023 | 1.150 | 1.160 | 1.090 | 1.110 | 1,086,036 | -0.04(-3.48%) |
Dec 26, 2023 | 1.100 | 1.160 | 1.060 | 1.150 | 1,349,273 | +0.05(+4.55%) |
Dec 22, 2023 | 1.090 | 1.120 | 1.070 | 1.100 | 1,526,880 | +0.01(+0.92%) |
Dec 21, 2023 | 1.060 | 1.110 | 1.060 | 1.090 | 1,372,729 | +0.05(+4.81%) |
Dec 20, 2023 | 1.070 | 1.100 | 1.030 | 1.040 | 952,807 | -0.02(-1.89%) |
Dec 19, 2023 | 1.040 | 1.115 | 1.040 | 1.060 | 1,171,725 | +0.01(+0.95%) |
Dec 18, 2023 | 1.080 | 1.090 | 1.030 | 1.050 | 1,129,467 | +0.01(+0.96%) |
Dec 15, 2023 | 1.120 | 1.130 | 1.030 | 1.040 | 2,174,178 | -0.07(-6.31%) |
Dec 14, 2023 | 1.130 | 1.160 | 1.080 | 1.110 | 1,357,911 | -0.01(-0.89%) |
Dec 13, 2023 | 1.050 | 1.120 | 1.030 | 1.120 | 1,461,350 | +0.07(+6.67%) |
Dec 12, 2023 | 1.100 | 1.100 | 1.040 | 1.050 | 916,149 | -0.05(-4.55%) |
Dec 11, 2023 | 1.090 | 1.115 | 1.060 | 1.100 | 1,089,814 | +0.01(+0.92%) |
Dec 08, 2023 | 1.130 | 1.164 | 1.090 | 1.090 | 812,476 | -0.04(-3.54%) |
Dec 07, 2023 | 1.100 | 1.140 | 1.070 | 1.130 | 743,482 | +0.03(+2.73%) |
Dec 06, 2023 | 1.130 | 1.150 | 1.080 | 1.100 | 1,026,745 | -0.02(-1.79%) |
Dec 05, 2023 | 1.170 | 1.180 | 1.120 | 1.120 | 875,418 | -0.06(-5.08%) |
Dec 04, 2023 | 1.150 | 1.200 | 1.140 | 1.180 | 820,096 | +0.04(+3.51%) |