Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8800 | 22,000 | +0.03(+3.53%) |
May 30, 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 190,067 | -0.03(-3.41%) |
May 29, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 20,000 | -0.01(-1.12%) |
May 28, 2024 | 0.9000 | 0.9200 | 0.8700 | 0.8900 | 82,500 | -0.03(-3.26%) |
May 27, 2024 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | 51,610 | +0.00(+0.00%) |
May 24, 2024 | 0.8500 | 0.9200 | 0.8300 | 0.9200 | 143,378 | +0.08(+9.52%) |
May 23, 2024 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 136,051 | -0.06(-6.67%) |
May 22, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 177,818 | -0.04(-4.26%) |
May 21, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9400 | 35,172 | +0.01(+1.08%) |
May 17, 2024 | 0.9300 | 0 | -0.01(-1.06%) | |||
May 16, 2024 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | 120,018 | +0.01(+1.08%) |
May 15, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9300 | 138,264 | -0.02(-2.11%) |
May 14, 2024 | 0.9800 | 0.9800 | 0.9400 | 0.9500 | 61,023 | -0.03(-3.06%) |
May 13, 2024 | 0.9900 | 1.020 | 0.9200 | 0.9800 | 175,186 | -0.01(-1.01%) |
May 10, 2024 | 0.9400 | 0.9900 | 0.9400 | 0.9900 | 69,131 | +0.04(+4.21%) |
May 09, 2024 | 0.9500 | 0.9500 | 0.9400 | 0.9500 | 28,062 | +0.00(+0.00%) |
May 08, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9500 | 40,562 | -0.04(-4.04%) |
May 07, 2024 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 68,142 | +0.02(+2.06%) |
May 06, 2024 | 0.9900 | 0.9900 | 0.9300 | 0.9700 | 83,224 | -0.01(-1.02%) |
May 03, 2024 | 1.000 | 1.000 | 0.9600 | 0.9800 | 60,443 | +0.00(+0.00%) |
May 02, 2024 | 0.9100 | 0.9800 | 0.8800 | 0.9800 | 130,377 | +0.04(+4.26%) |
May 01, 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9400 | 215,160 | +0.00(+0.00%) |
Apr 30, 2024 | 1.020 | 1.020 | 0.9300 | 0.9400 | 315,253 | -0.07(-6.93%) |
Apr 29, 2024 | 0.9600 | 1.050 | 0.9400 | 1.010 | 503,348 | +0.12(+13.48%) |
Apr 26, 2024 | 0.7800 | 0.8900 | 0.7700 | 0.8900 | 363,801 | +0.13(+17.11%) |
Apr 25, 2024 | 0.7400 | 0.7900 | 0.7400 | 0.7600 | 55,806 | +0.02(+2.70%) |
Apr 24, 2024 | 0.7800 | 0.7800 | 0.7300 | 0.7400 | 73,301 | -0.04(-5.13%) |
Apr 23, 2024 | 0.7000 | 0.8100 | 0.7000 | 0.7800 | 308,869 | +0.08(+11.43%) |
Apr 22, 2024 | 0.7000 | 0.7000 | 0.6900 | 0.7000 | 163,032 | +0.00(+0.00%) |
Apr 19, 2024 | 0.6900 | 0.7100 | 0.6800 | 0.7000 | 200,796 | +0.04(+6.06%) |
Apr 18, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 146,678 | -0.01(-1.49%) |
Apr 17, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 119,056 | +0.00(+0.00%) |
Apr 16, 2024 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | 184,124 | -0.03(-4.29%) |
Apr 15, 2024 | 0.6900 | 0.7200 | 0.6600 | 0.7000 | 209,563 | +0.04(+6.06%) |
Apr 12, 2024 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | 106,567 | -0.01(-1.49%) |
Apr 11, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6700 | 9,694 | -0.01(-1.47%) |
Apr 10, 2024 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 54,928 | +0.02(+3.03%) |
Apr 09, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | 56,277 | -0.02(-2.94%) |
Apr 08, 2024 | 0.6800 | 0.6800 | 0.6600 | 0.6800 | 58,815 | +0.01(+1.49%) |
Apr 05, 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 64,901 | -0.01(-1.47%) |
Apr 04, 2024 | 0.6700 | 0.6900 | 0.6700 | 0.6800 | 53,666 | +0.00(+0.00%) |
Apr 03, 2024 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | 33,894 | +0.04(+6.25%) |
Apr 02, 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 50,208 | -0.01(-1.54%) |
Apr 01, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6500 | 43,475 | +0.00(+0.00%) |
Mar 28, 2024 | 0.6500 | 0 | +0.02(+3.17%) | |||
Mar 27, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 83,100 | +0.00(+0.00%) |
Mar 26, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 72,557 | +0.01(+1.61%) |
Mar 25, 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 103,925 | -0.02(-3.13%) |
Mar 22, 2024 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 93,665 | +0.02(+3.23%) |
Mar 21, 2024 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 72,825 | -0.01(-1.59%) |
Mar 20, 2024 | 0.6200 | 0.6300 | 0.6100 | 0.6300 | 37,160 | +0.02(+3.28%) |
Mar 19, 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 318,819 | -0.03(-4.69%) |
Mar 18, 2024 | 0.6500 | 0.6500 | 0.6200 | 0.6400 | 187,030 | +0.00(+0.00%) |
Mar 15, 2024 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | 32,884 | -0.03(-4.48%) |
Mar 14, 2024 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | 183,015 | +0.03(+4.69%) |
Mar 13, 2024 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | 121,050 | +0.02(+3.23%) |
Mar 12, 2024 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 349,566 | -0.02(-3.13%) |
Mar 11, 2024 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 258,183 | -0.02(-3.03%) |
Mar 08, 2024 | 0.6500 | 0.6600 | 0.6300 | 0.6600 | 215,076 | +0.02(+3.13%) |
Mar 07, 2024 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 237,638 | -0.04(-5.88%) |
Mar 06, 2024 | 0.6800 | 0.6900 | 0.6700 | 0.6800 | 40,525 | +0.02(+3.03%) |
Mar 05, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | 153,217 | -0.02(-2.94%) |
Mar 04, 2024 | 0.7300 | 0.7400 | 0.6700 | 0.6800 | 271,849 | -0.06(-8.11%) |
Mar 01, 2024 | 0.7100 | 0.7700 | 0.7000 | 0.7400 | 459,099 | +0.05(+7.25%) |
Feb 29, 2024 | 0.6700 | 0.7200 | 0.6700 | 0.6900 | 187,486 | +0.03(+4.55%) |
Feb 28, 2024 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 249,717 | +0.00(+0.00%) |
Feb 27, 2024 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | 327,104 | +0.01(+1.54%) |
Feb 26, 2024 | 0.7200 | 0.7200 | 0.6400 | 0.6500 | 255,434 | -0.03(-4.41%) |
Feb 23, 2024 | 0.7200 | 0.7300 | 0.6800 | 0.6800 | 178,748 | -0.04(-5.56%) |
Feb 22, 2024 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 198,890 | -0.02(-2.70%) |
Feb 21, 2024 | 0.7500 | 0.7650 | 0.7300 | 0.7400 | 244,376 | -0.01(-1.33%) |
Feb 20, 2024 | 0.7700 | 0.8000 | 0.7500 | 0.7500 | 150,998 | -0.01(-1.32%) |
Feb 16, 2024 | 0.7600 | 0 | +0.06(+8.57%) | |||
Feb 15, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.7000 | 271,004 | +0.01(+1.45%) |
Feb 14, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.6900 | 243,230 | +0.00(+0.00%) |
Feb 13, 2024 | 0.7400 | 0.7400 | 0.6800 | 0.6900 | 242,715 | -0.04(-5.48%) |
Feb 12, 2024 | 0.6700 | 0.7500 | 0.6700 | 0.7300 | 518,389 | +0.07(+10.61%) |
Feb 09, 2024 | 0.6500 | 0.6700 | 0.6400 | 0.6600 | 316,627 | +0.03(+4.76%) |
Feb 08, 2024 | 0.6800 | 0.6800 | 0.6200 | 0.6300 | 228,143 | -0.03(-4.55%) |
Feb 07, 2024 | 0.7100 | 0.7300 | 0.6500 | 0.6600 | 222,830 | -0.04(-5.71%) |
Feb 06, 2024 | 0.6800 | 0.7200 | 0.6800 | 0.7000 | 148,823 | +0.01(+1.45%) |
Feb 05, 2024 | 0.7100 | 0.7100 | 0.6500 | 0.6900 | 316,628 | -0.03(-4.17%) |
Feb 02, 2024 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | 249,971 | -0.01(-1.37%) |
Feb 01, 2024 | 0.6400 | 0.7400 | 0.6400 | 0.7300 | 411,122 | +0.12(+19.67%) |
Jan 31, 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6100 | 158,918 | -0.06(-8.96%) |
Jan 30, 2024 | 0.5900 | 0.6700 | 0.5900 | 0.6700 | 201,993 | +0.08(+13.56%) |
Jan 29, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.5900 | 552,803 | -0.04(-6.35%) |
Jan 26, 2024 | 0.5800 | 0.6600 | 0.5500 | 0.6300 | 624,411 | +0.03(+5.00%) |
Jan 25, 2024 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 411,326 | -0.04(-6.25%) |
Jan 24, 2024 | 0.6600 | 0.6700 | 0.6200 | 0.6400 | 411,255 | -0.02(-3.03%) |
Jan 23, 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 260,321 | +0.00(+0.00%) |
Jan 22, 2024 | 0.6700 | 0.6900 | 0.6600 | 0.6600 | 157,691 | -0.04(-5.71%) |
Jan 19, 2024 | 0.7000 | 0.7000 | 0.6700 | 0.7000 | 211,081 | -0.01(-1.41%) |
Jan 18, 2024 | 0.7300 | 0.7300 | 0.6800 | 0.7100 | 143,746 | +0.03(+4.41%) |
Jan 17, 2024 | 0.7500 | 0.7500 | 0.6500 | 0.6800 | 689,962 | -0.05(-6.85%) |
Jan 16, 2024 | 0.8000 | 0.8000 | 0.7200 | 0.7300 | 287,700 | -0.07(-8.75%) |
Jan 15, 2024 | 0.8000 | 0.8000 | 0.7900 | 0.8000 | 59,229 | +0.02(+2.56%) |
Jan 12, 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7800 | 143,524 | -0.01(-1.27%) |
Jan 11, 2024 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | 347,977 | -0.03(-3.66%) |
Jan 10, 2024 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | 207,379 | -0.04(-4.65%) |
Jan 09, 2024 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | 143,962 | -0.04(-4.44%) |
Jan 08, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.9000 | 124,492 | -0.02(-2.17%) |
Jan 05, 2024 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 74,387 | +0.03(+3.37%) |
Jan 04, 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8900 | 175,499 | +0.00(+0.00%) |
Jan 03, 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 201,705 | -0.04(-4.30%) |
Jan 02, 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 43,765 | +0.00(+0.00%) |
Dec 29, 2023 | 0.9300 | 0 | -0.01(-1.06%) | |||
Dec 28, 2023 | 0.9100 | 0.9500 | 0.9100 | 0.9400 | 98,046 | +0.04(+4.44%) |
Dec 27, 2023 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 179,850 | -0.05(-5.26%) |
Dec 22, 2023 | 0.9500 | 0 | +0.03(+3.26%) | |||
Dec 21, 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9200 | 221,626 | -0.02(-2.13%) |
Dec 20, 2023 | 0.9200 | 0.9700 | 0.8900 | 0.9400 | 617,119 | +0.05(+5.62%) |
Dec 19, 2023 | 0.8600 | 0.9000 | 0.8600 | 0.8900 | 682,006 | +0.03(+3.49%) |
Dec 18, 2023 | 0.8400 | 0.8800 | 0.8300 | 0.8600 | 62,509 | +0.02(+2.38%) |
Dec 15, 2023 | 0.8700 | 0.9000 | 0.8400 | 0.8400 | 259,962 | -0.02(-2.33%) |
Dec 14, 2023 | 0.9200 | 0.9200 | 0.8600 | 0.8600 | 278,349 | -0.05(-5.49%) |
Dec 13, 2023 | 0.9200 | 0.9200 | 0.8200 | 0.9100 | 856,686 | -0.01(-1.09%) |
Dec 12, 2023 | 0.9700 | 1.000 | 0.8800 | 0.9200 | 567,098 | -0.07(-7.07%) |
Dec 11, 2023 | 1.030 | 1.030 | 0.9800 | 0.9900 | 293,928 | -0.05(-4.81%) |
Dec 08, 2023 | 1.060 | 1.090 | 1.030 | 1.040 | 195,831 | +0.00(+0.00%) |
Dec 07, 2023 | 1.040 | 1.070 | 1.040 | 1.040 | 140,867 | -0.01(-0.95%) |
Dec 06, 2023 | 1.060 | 1.090 | 1.040 | 1.050 | 123,075 | +0.00(+0.00%) |
Dec 05, 2023 | 1.140 | 1.150 | 1.040 | 1.050 | 153,637 | -0.05(-4.55%) |
Dec 04, 2023 | 1.050 | 1.120 | 1.050 | 1.100 | 137,793 | +0.06(+5.77%) |
Dec 01, 2023 | 1.070 | 1.110 | 1.040 | 1.040 | 367,463 | -0.03(-2.80%) |
Nov 30, 2023 | 1.180 | 1.180 | 0.9600 | 1.070 | 1,249,470 | -0.11(-9.32%) |
Nov 29, 2023 | 1.250 | 1.260 | 1.175 | 1.180 | 263,531 | -0.05(-4.07%) |
Nov 28, 2023 | 1.290 | 1.290 | 1.220 | 1.230 | 239,102 | -0.06(-4.65%) |
Nov 27, 2023 | 1.300 | 1.310 | 1.270 | 1.290 | 55,419 | -0.01(-0.77%) |
Nov 24, 2023 | 1.330 | 1.340 | 1.300 | 1.300 | 37,839 | -0.02(-1.52%) |
Nov 23, 2023 | 1.320 | 1.340 | 1.300 | 1.320 | 21,200 | +0.02(+1.54%) |
Nov 22, 2023 | 1.320 | 1.380 | 1.300 | 1.300 | 284,485 | -0.01(-0.76%) |
Nov 21, 2023 | 1.300 | 1.320 | 1.280 | 1.310 | 126,049 | +0.00(+0.00%) |
Nov 20, 2023 | 1.360 | 1.360 | 1.280 | 1.310 | 200,788 | -0.09(-6.43%) |
Nov 17, 2023 | 1.260 | 1.400 | 1.250 | 1.400 | 292,255 | +0.14(+11.11%) |
Nov 16, 2023 | 1.280 | 1.280 | 1.235 | 1.260 | 178,825 | -0.03(-2.33%) |
Nov 15, 2023 | 1.290 | 1.310 | 1.280 | 1.290 | 83,285 | +0.02(+1.57%) |
Nov 14, 2023 | 1.220 | 1.290 | 1.220 | 1.270 | 320,531 | +0.05(+4.10%) |
Nov 13, 2023 | 1.300 | 1.300 | 1.220 | 1.220 | 244,345 | -0.10(-7.58%) |
Nov 10, 2023 | 1.380 | 1.380 | 1.270 | 1.320 | 244,054 | -0.04(-2.94%) |
Nov 09, 2023 | 1.310 | 1.370 | 1.310 | 1.360 | 263,069 | +0.03(+2.26%) |
Nov 08, 2023 | 1.370 | 1.400 | 1.310 | 1.330 | 399,839 | -0.03(-2.21%) |
Nov 07, 2023 | 1.360 | 1.380 | 1.320 | 1.360 | 148,578 | +0.00(+0.00%) |
Nov 06, 2023 | 1.420 | 1.420 | 1.330 | 1.360 | 242,633 | -0.07(-4.90%) |
Nov 03, 2023 | 1.440 | 1.450 | 1.370 | 1.430 | 102,943 | +0.02(+1.42%) |
Nov 02, 2023 | 1.380 | 1.440 | 1.350 | 1.410 | 121,953 | +0.04(+2.92%) |
Nov 01, 2023 | 1.390 | 1.390 | 1.300 | 1.370 | 394,694 | -0.02(-1.44%) |
Oct 31, 2023 | 1.420 | 1.440 | 1.390 | 1.390 | 166,820 | -0.03(-2.11%) |
Oct 30, 2023 | 1.500 | 1.500 | 1.420 | 1.420 | 161,749 | -0.10(-6.58%) |
Oct 27, 2023 | 1.440 | 1.520 | 1.430 | 1.520 | 179,100 | +0.09(+6.29%) |
Oct 26, 2023 | 1.470 | 1.490 | 1.410 | 1.430 | 153,210 | -0.10(-6.54%) |
Oct 25, 2023 | 1.540 | 1.550 | 1.450 | 1.530 | 121,446 | -0.03(-1.92%) |
Oct 24, 2023 | 1.550 | 1.560 | 1.490 | 1.560 | 119,935 | +0.00(+0.00%) |
Oct 23, 2023 | 1.530 | 1.560 | 1.420 | 1.560 | 147,907 | +0.05(+3.31%) |
Oct 20, 2023 | 1.600 | 1.610 | 1.450 | 1.510 | 265,283 | -0.07(-4.43%) |
Oct 19, 2023 | 1.680 | 1.680 | 1.550 | 1.580 | 219,430 | -0.10(-5.95%) |
Oct 18, 2023 | 1.740 | 1.750 | 1.670 | 1.680 | 142,253 | -0.11(-6.15%) |
Oct 17, 2023 | 1.630 | 1.790 | 1.630 | 1.790 | 178,491 | +0.12(+7.19%) |
Oct 16, 2023 | 1.660 | 1.680 | 1.620 | 1.670 | 42,154 | +0.00(+0.00%) |
Oct 13, 2023 | 1.640 | 1.690 | 1.590 | 1.670 | 169,554 | +0.02(+1.21%) |
Oct 12, 2023 | 1.650 | 1.770 | 1.610 | 1.650 | 127,447 | +0.01(+0.61%) |
Oct 11, 2023 | 1.630 | 1.660 | 1.600 | 1.640 | 109,479 | +0.02(+1.23%) |
Oct 10, 2023 | 1.620 | 1.675 | 1.600 | 1.620 | 354,956 | -0.03(-1.82%) |
Oct 06, 2023 | 1.650 | 0 | +0.03(+1.85%) | |||
Oct 05, 2023 | 1.660 | 1.700 | 1.570 | 1.620 | 148,978 | -0.06(-3.57%) |
Oct 04, 2023 | 1.600 | 1.700 | 1.550 | 1.680 | 258,159 | +0.09(+5.66%) |
Oct 03, 2023 | 1.650 | 1.650 | 1.570 | 1.590 | 127,295 | -0.09(-5.36%) |