Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.8300 | 0.8700 | 0.8040 | 0.8050 | 171,556 | -0.02(-1.85%) |
May 21, 2024 | 0.8400 | 0.8700 | 0.8201 | 0.8202 | 164,535 | -0.03(-3.05%) |
May 20, 2024 | 0.8300 | 0.8797 | 0.8300 | 0.8460 | 124,557 | +0.02(+1.93%) |
May 17, 2024 | 0.9000 | 0.9200 | 0.8300 | 0.8300 | 860,605 | -0.03(-3.49%) |
May 16, 2024 | 0.8999 | 0.9200 | 0.8547 | 0.8600 | 478,322 | -0.03(-3.37%) |
May 15, 2024 | 0.9400 | 0.9500 | 0.8500 | 0.8900 | 534,687 | -0.05(-5.32%) |
May 14, 2024 | 0.9300 | 1.000 | 0.9141 | 0.9400 | 375,566 | +0.02(+1.78%) |
May 13, 2024 | 0.9200 | 0.9736 | 0.9102 | 0.9236 | 287,279 | -0.00(-0.19%) |
May 10, 2024 | 0.9400 | 0.9500 | 0.9200 | 0.9254 | 97,534 | -0.01(-1.04%) |
May 09, 2024 | 0.9200 | 0.9641 | 0.9020 | 0.9351 | 122,548 | +0.00(+0.23%) |
May 08, 2024 | 0.9150 | 0.9500 | 0.9150 | 0.9330 | 113,779 | +0.00(+0.32%) |
May 07, 2024 | 0.9300 | 0.9736 | 0.9125 | 0.9300 | 129,714 | -0.00(-0.01%) |
May 06, 2024 | 0.9400 | 0.9588 | 0.9228 | 0.9301 | 136,801 | +0.01(+1.04%) |
May 03, 2024 | 0.9000 | 0.9398 | 0.9000 | 0.9205 | 55,145 | +0.01(+0.63%) |
May 02, 2024 | 0.9000 | 0.9500 | 0.8900 | 0.9147 | 129,255 | +0.02(+2.66%) |
May 01, 2024 | 1.000 | 1.010 | 0.8805 | 0.8910 | 344,486 | -0.08(-8.15%) |
Apr 30, 2024 | 0.8200 | 1.030 | 0.8012 | 0.9701 | 715,387 | +0.14(+16.84%) |
Apr 29, 2024 | 0.8315 | 0.8768 | 0.8226 | 0.8303 | 70,809 | +0.01(+1.12%) |
Apr 26, 2024 | 0.8400 | 0.8999 | 0.8211 | 0.8211 | 73,957 | -0.02(-2.94%) |
Apr 25, 2024 | 0.8800 | 0.8802 | 0.8400 | 0.8460 | 213,720 | -0.04(-4.41%) |
Apr 24, 2024 | 0.9000 | 0.9313 | 0.8800 | 0.8850 | 146,625 | -0.03(-2.75%) |
Apr 23, 2024 | 0.9000 | 0.9187 | 0.9000 | 0.9100 | 81,751 | +0.01(+0.95%) |
Apr 22, 2024 | 0.9000 | 0.9300 | 0.9000 | 0.9014 | 89,470 | +0.00(+0.16%) |
Apr 19, 2024 | 0.9200 | 0.9393 | 0.9000 | 0.9000 | 71,972 | -0.02(-2.17%) |
Apr 18, 2024 | 0.9500 | 0.9650 | 0.9200 | 0.9200 | 77,178 | -0.01(-1.08%) |
Apr 17, 2024 | 0.9266 | 0.9500 | 0.9200 | 0.9300 | 43,125 | -0.00(-0.10%) |
Apr 16, 2024 | 0.9312 | 0.9533 | 0.9200 | 0.9309 | 90,436 | -0.03(-3.03%) |
Apr 15, 2024 | 0.9500 | 1.000 | 0.9200 | 0.9600 | 170,840 | +0.01(+1.28%) |
Apr 12, 2024 | 0.9600 | 1.000 | 0.9400 | 0.9479 | 131,579 | -0.03(-3.12%) |
Apr 11, 2024 | 1.020 | 1.040 | 0.9600 | 0.9784 | 194,309 | -0.02(-2.02%) |
Apr 10, 2024 | 1.020 | 1.040 | 0.9977 | 0.9986 | 97,288 | -0.04(-3.98%) |
Apr 09, 2024 | 1.000 | 1.060 | 0.9800 | 1.040 | 92,788 | +0.03(+2.97%) |
Apr 08, 2024 | 0.9900 | 1.044 | 0.9800 | 1.010 | 223,543 | +0.02(+2.02%) |
Apr 05, 2024 | 1.060 | 1.160 | 0.9820 | 0.9900 | 214,600 | -0.08(-7.48%) |
Apr 04, 2024 | 1.170 | 1.200 | 1.020 | 1.070 | 415,231 | -0.10(-8.55%) |
Apr 03, 2024 | 0.9900 | 1.200 | 0.9806 | 1.170 | 347,692 | +0.16(+15.84%) |
Apr 02, 2024 | 1.020 | 1.030 | 0.9593 | 1.010 | 189,020 | +0.00(+0.00%) |
Apr 01, 2024 | 1.070 | 1.100 | 1.000 | 1.010 | 251,072 | -0.07(-6.48%) |
Mar 28, 2024 | 1.050 | 1.070 | 1.070 | 1.080 | 345,907 | +0.04(+3.85%) |
Mar 27, 2024 | 1.000 | 1.050 | 0.9900 | 1.040 | 281,090 | +0.06(+6.06%) |
Mar 26, 2024 | 0.8900 | 1.025 | 0.8900 | 0.9806 | 769,801 | +0.08(+8.96%) |
Mar 25, 2024 | 0.9400 | 0.9681 | 0.9000 | 0.9000 | 227,889 | -0.03(-3.12%) |
Mar 22, 2024 | 0.8200 | 0.9457 | 0.8149 | 0.9290 | 319,312 | +0.10(+11.93%) |
Mar 21, 2024 | 0.8301 | 0.8400 | 0.8200 | 0.8300 | 83,593 | +0.00(+0.45%) |
Mar 20, 2024 | 0.8100 | 0.8399 | 0.8010 | 0.8263 | 103,563 | -0.00(-0.45%) |
Mar 19, 2024 | 0.7700 | 0.8399 | 0.7750 | 0.8300 | 90,091 | +0.03(+4.21%) |
Mar 18, 2024 | 0.7900 | 0.8350 | 0.7600 | 0.7965 | 321,654 | +0.01(+1.36%) |
Mar 15, 2024 | 0.8000 | 0.8400 | 0.7858 | 0.7858 | 660,634 | -0.03(-3.58%) |
Mar 14, 2024 | 0.8250 | 0.8300 | 0.7817 | 0.8150 | 121,931 | -0.02(-1.81%) |
Mar 13, 2024 | 0.8214 | 0.8600 | 0.8122 | 0.8300 | 60,432 | +0.01(+1.18%) |
Mar 12, 2024 | 0.8500 | 0.8600 | 0.8203 | 0.8203 | 43,344 | -0.01(-0.91%) |
Mar 11, 2024 | 0.8389 | 0.8698 | 0.8151 | 0.8278 | 90,683 | +0.01(+0.94%) |
Mar 08, 2024 | 0.8203 | 0.8800 | 0.8201 | 0.8201 | 87,833 | -0.01(-1.19%) |
Mar 07, 2024 | 0.8600 | 0.8631 | 0.8300 | 0.8300 | 136,622 | -0.04(-4.16%) |
Mar 06, 2024 | 0.8300 | 0.8750 | 0.8300 | 0.8660 | 38,967 | +0.02(+2.85%) |
Mar 05, 2024 | 0.8500 | 0.8747 | 0.8302 | 0.8420 | 140,738 | -0.01(-1.22%) |
Mar 04, 2024 | 0.9000 | 0.9200 | 0.8400 | 0.8524 | 164,544 | -0.07(-7.36%) |
Mar 01, 2024 | 0.8792 | 0.9380 | 0.8792 | 0.9201 | 258,603 | +0.02(+1.90%) |
Feb 29, 2024 | 0.8291 | 0.9200 | 0.8291 | 0.9029 | 230,561 | +0.04(+4.99%) |
Feb 28, 2024 | 0.9000 | 0.9200 | 0.8501 | 0.8600 | 140,661 | -0.01(-1.15%) |
Feb 27, 2024 | 0.9045 | 0.9099 | 0.8459 | 0.8700 | 149,316 | -0.01(-1.15%) |
Feb 26, 2024 | 0.8813 | 0.9199 | 0.8762 | 0.8801 | 123,619 | -0.01(-1.11%) |
Feb 23, 2024 | 0.9100 | 0.9200 | 0.8800 | 0.8900 | 81,367 | -0.00(-0.51%) |
Feb 22, 2024 | 0.8900 | 0.9085 | 0.8720 | 0.8946 | 108,326 | -0.00(-0.43%) |
Feb 21, 2024 | 0.8721 | 0.9245 | 0.8700 | 0.8985 | 128,707 | +0.02(+1.72%) |
Feb 20, 2024 | 0.9200 | 0.9480 | 0.8640 | 0.8833 | 96,809 | -0.02(-1.93%) |
Feb 16, 2024 | 0.8850 | 0.9310 | 0.8850 | 0.9007 | 176,029 | +0.02(+1.77%) |
Feb 15, 2024 | 0.9077 | 0.9140 | 0.8705 | 0.8850 | 160,818 | -0.02(-1.67%) |
Feb 14, 2024 | 0.8800 | 0.9200 | 0.8652 | 0.9000 | 181,767 | +0.02(+2.27%) |
Feb 13, 2024 | 0.8900 | 0.9100 | 0.8800 | 0.8800 | 146,083 | -0.03(-3.30%) |
Feb 12, 2024 | 0.9012 | 0.9362 | 0.8800 | 0.9100 | 437,147 | +0.01(+1.11%) |
Feb 09, 2024 | 0.9400 | 0.9401 | 0.8753 | 0.9000 | 253,409 | -0.04(-4.11%) |
Feb 08, 2024 | 0.9341 | 0.9500 | 0.9235 | 0.9386 | 211,098 | +0.01(+0.71%) |
Feb 07, 2024 | 0.9997 | 0.9998 | 0.9103 | 0.9320 | 246,927 | -0.07(-6.80%) |
Feb 06, 2024 | 0.9504 | 1.000 | 0.9444 | 1.000 | 161,519 | +0.05(+5.26%) |
Feb 05, 2024 | 0.9560 | 1.005 | 0.9500 | 0.9500 | 120,633 | -0.03(-3.06%) |
Feb 02, 2024 | 1.000 | 1.010 | 0.9602 | 0.9800 | 124,331 | -0.02(-2.00%) |
Feb 01, 2024 | 1.010 | 1.040 | 0.9800 | 1.000 | 343,040 | +0.01(+1.01%) |
Jan 31, 2024 | 1.000 | 1.037 | 0.9710 | 0.9900 | 131,083 | -0.03(-2.94%) |
Jan 30, 2024 | 1.040 | 1.050 | 0.9926 | 1.020 | 149,737 | -0.02(-1.92%) |
Jan 29, 2024 | 1.020 | 1.050 | 1.003 | 1.040 | 167,204 | +0.04(+3.48%) |
Jan 26, 2024 | 1.020 | 1.040 | 0.9900 | 1.005 | 160,396 | +0.00(+0.50%) |
Jan 25, 2024 | 0.9300 | 1.050 | 0.9299 | 1.000 | 797,367 | +0.06(+6.95%) |
Jan 24, 2024 | 0.9600 | 0.9600 | 0.9299 | 0.9350 | 90,283 | -0.02(-2.60%) |
Jan 23, 2024 | 0.9220 | 0.9800 | 0.9220 | 0.9600 | 72,973 | +0.04(+4.17%) |
Jan 22, 2024 | 0.9489 | 0.9600 | 0.9010 | 0.9216 | 102,767 | -0.01(-0.90%) |
Jan 19, 2024 | 0.9387 | 0.9509 | 0.8900 | 0.9300 | 86,678 | +0.01(+1.09%) |
Jan 18, 2024 | 0.9400 | 0.9494 | 0.9200 | 0.9200 | 50,030 | -0.03(-3.16%) |
Jan 17, 2024 | 0.9427 | 0.9894 | 0.9252 | 0.9500 | 101,639 | -0.01(-1.04%) |
Jan 16, 2024 | 0.9400 | 1.010 | 0.9300 | 0.9600 | 306,352 | +0.02(+2.13%) |
Jan 12, 2024 | 0.9000 | 0.9400 | 0.8900 | 0.9400 | 106,304 | +0.05(+5.62%) |
Jan 11, 2024 | 0.9140 | 0.9499 | 0.8800 | 0.8900 | 50,490 | -0.02(-2.63%) |
Jan 10, 2024 | 0.9386 | 0.9495 | 0.8900 | 0.9140 | 52,145 | +0.00(+0.29%) |
Jan 09, 2024 | 0.9100 | 0.9499 | 0.9093 | 0.9114 | 28,686 | -0.02(-1.93%) |
Jan 08, 2024 | 0.9088 | 0.9500 | 0.8810 | 0.9293 | 99,517 | +0.02(+2.56%) |
Jan 05, 2024 | 0.8831 | 0.9389 | 0.8831 | 0.9061 | 85,466 | -0.00(-0.43%) |
Jan 04, 2024 | 0.9155 | 0.9445 | 0.8802 | 0.9100 | 102,329 | -0.01(-0.60%) |
Jan 03, 2024 | 0.9311 | 0.9567 | 0.9000 | 0.9155 | 146,757 | -0.06(-6.10%) |
Jan 02, 2024 | 0.8724 | 0.9900 | 0.8724 | 0.9750 | 354,118 | +0.06(+6.27%) |
Dec 29, 2023 | 0.8702 | 0.9290 | 0.8702 | 0.9175 | 171,178 | +0.02(+2.06%) |
Dec 28, 2023 | 0.9000 | 0.9300 | 0.8703 | 0.8990 | 139,855 | -0.02(-1.75%) |
Dec 27, 2023 | 0.9300 | 0.9400 | 0.8700 | 0.9150 | 199,707 | -0.01(-1.60%) |
Dec 26, 2023 | 0.8530 | 0.9433 | 0.8300 | 0.9299 | 406,603 | +0.06(+6.76%) |
Dec 22, 2023 | 0.8248 | 0.8900 | 0.8200 | 0.8710 | 303,675 | +0.02(+2.59%) |
Dec 21, 2023 | 0.8600 | 0.8701 | 0.8400 | 0.8490 | 115,548 | -0.00(-0.32%) |
Dec 20, 2023 | 0.8500 | 0.8800 | 0.8400 | 0.8517 | 96,262 | +0.02(+2.47%) |
Dec 19, 2023 | 0.8300 | 0.8800 | 0.8300 | 0.8312 | 238,274 | +0.01(+0.74%) |
Dec 18, 2023 | 0.8800 | 0.9000 | 0.8222 | 0.8251 | 330,020 | -0.06(-6.56%) |
Dec 15, 2023 | 0.8700 | 0.9000 | 0.8555 | 0.8830 | 165,687 | +0.01(+1.49%) |
Dec 14, 2023 | 0.9600 | 0.9863 | 0.8668 | 0.8700 | 489,330 | -0.08(-7.96%) |
Dec 13, 2023 | 0.9600 | 0.9908 | 0.8600 | 0.9452 | 236,534 | +0.01(+0.54%) |
Dec 12, 2023 | 1.010 | 1.053 | 0.9300 | 0.9401 | 144,680 | -0.09(-8.73%) |
Dec 11, 2023 | 1.090 | 1.100 | 1.000 | 1.030 | 263,023 | -0.04(-3.74%) |
Dec 08, 2023 | 0.9600 | 1.080 | 0.9525 | 1.070 | 285,824 | +0.08(+7.86%) |
Dec 07, 2023 | 1.000 | 1.040 | 0.9920 | 0.9920 | 100,530 | -0.01(-0.80%) |
Dec 06, 2023 | 0.9700 | 1.070 | 0.9194 | 1.000 | 270,272 | +0.04(+3.84%) |
Dec 05, 2023 | 0.9000 | 0.9936 | 0.8640 | 0.9630 | 434,476 | +0.02(+2.46%) |
Dec 04, 2023 | 0.8010 | 0.9500 | 0.7500 | 0.9399 | 504,290 | +0.12(+14.62%) |
Dec 01, 2023 | 0.8904 | 0.8992 | 0.7400 | 0.8200 | 509,084 | -0.03(-3.85%) |
Nov 30, 2023 | 0.9011 | 0.9239 | 0.8528 | 0.8528 | 199,568 | -0.09(-9.09%) |
Nov 29, 2023 | 0.9045 | 0.9381 | 0.8780 | 0.9381 | 127,340 | +0.06(+6.48%) |
Nov 28, 2023 | 0.8615 | 0.9135 | 0.8615 | 0.8810 | 76,610 | -0.03(-3.19%) |
Nov 27, 2023 | 0.8600 | 0.9300 | 0.8500 | 0.9100 | 107,715 | +0.04(+4.07%) |
Nov 24, 2023 | 0.9000 | 0.9099 | 0.8612 | 0.8744 | 51,029 | -0.03(-3.31%) |
Nov 22, 2023 | 0.9095 | 0.9201 | 0.8652 | 0.9043 | 105,538 | +0.03(+3.32%) |
Nov 21, 2023 | 0.9300 | 0.9400 | 0.8300 | 0.8752 | 198,587 | -0.05(-5.89%) |
Nov 20, 2023 | 0.8863 | 0.9400 | 0.8585 | 0.9300 | 179,208 | +0.02(+1.78%) |
Nov 17, 2023 | 0.8700 | 0.9137 | 0.8548 | 0.9137 | 262,573 | +0.04(+4.66%) |
Nov 16, 2023 | 0.8732 | 0.9100 | 0.8502 | 0.8730 | 177,606 | -0.00(-0.02%) |
Nov 15, 2023 | 0.8905 | 0.9200 | 0.8500 | 0.8732 | 236,536 | +0.02(+2.73%) |
Nov 14, 2023 | 0.8888 | 0.9200 | 0.8220 | 0.8500 | 210,511 | +0.02(+2.00%) |
Nov 13, 2023 | 0.8900 | 0.9236 | 0.8101 | 0.8333 | 252,942 | -0.05(-6.04%) |
Nov 10, 2023 | 0.8600 | 0.9300 | 0.8218 | 0.8869 | 241,361 | +0.09(+10.86%) |
Nov 09, 2023 | 0.8500 | 0.9300 | 0.8000 | 0.8000 | 386,329 | -0.05(-5.89%) |
Nov 08, 2023 | 1.000 | 1.040 | 0.8501 | 0.8501 | 514,841 | -0.15(-14.99%) |
Nov 07, 2023 | 1.050 | 1.070 | 0.9950 | 1.000 | 153,508 | -0.07(-6.54%) |
Nov 06, 2023 | 1.060 | 1.080 | 1.025 | 1.070 | 74,513 | +0.00(+0.00%) |
Nov 03, 2023 | 0.9900 | 1.090 | 0.9701 | 1.070 | 207,884 | +0.09(+9.18%) |
Nov 02, 2023 | 0.9704 | 1.050 | 0.9650 | 0.9800 | 156,846 | +0.02(+1.99%) |
Nov 01, 2023 | 0.9900 | 1.030 | 0.9601 | 0.9609 | 122,508 | -0.04(-3.76%) |
Oct 31, 2023 | 0.9900 | 1.020 | 0.9500 | 0.9984 | 58,746 | +0.03(+3.46%) |
Oct 30, 2023 | 1.030 | 1.030 | 0.9634 | 0.9650 | 83,761 | -0.07(-6.31%) |
Oct 27, 2023 | 0.9900 | 1.060 | 0.9600 | 1.030 | 224,929 | +0.07(+7.24%) |
Oct 26, 2023 | 0.9900 | 1.010 | 0.8900 | 0.9605 | 292,415 | -0.05(-4.90%) |
Oct 25, 2023 | 1.060 | 1.100 | 0.9922 | 1.010 | 152,891 | -0.07(-6.48%) |
Oct 24, 2023 | 1.010 | 1.110 | 0.9901 | 1.080 | 135,078 | +0.09(+9.19%) |
Oct 23, 2023 | 0.9600 | 1.040 | 0.9500 | 0.9891 | 158,846 | +0.02(+1.97%) |
Oct 20, 2023 | 1.010 | 1.060 | 0.9500 | 0.9700 | 199,004 | -0.04(-3.96%) |
Oct 19, 2023 | 1.060 | 1.100 | 0.9800 | 1.010 | 196,785 | -0.06(-5.61%) |
Oct 18, 2023 | 1.140 | 1.166 | 1.060 | 1.070 | 114,037 | -0.08(-6.96%) |
Oct 17, 2023 | 1.110 | 1.230 | 1.110 | 1.150 | 129,847 | +0.01(+0.88%) |
Oct 16, 2023 | 1.120 | 1.200 | 1.100 | 1.140 | 125,176 | +0.04(+3.64%) |
Oct 13, 2023 | 1.110 | 1.130 | 1.060 | 1.100 | 187,482 | +0.00(+0.00%) |
Oct 12, 2023 | 1.130 | 1.140 | 1.080 | 1.100 | 81,792 | -0.02(-1.79%) |
Oct 11, 2023 | 1.120 | 1.160 | 1.090 | 1.120 | 160,965 | +0.02(+1.82%) |
Oct 10, 2023 | 1.130 | 1.190 | 1.100 | 1.100 | 82,562 | -0.02(-1.79%) |
Oct 09, 2023 | 1.060 | 1.160 | 1.020 | 1.120 | 267,729 | +0.05(+4.67%) |
Oct 06, 2023 | 1.040 | 1.120 | 1.015 | 1.070 | 106,752 | +0.04(+3.88%) |
Oct 05, 2023 | 1.040 | 1.100 | 1.000 | 1.030 | 206,330 | +0.00(+0.00%) |
Oct 04, 2023 | 1.050 | 1.109 | 1.020 | 1.030 | 182,691 | -0.03(-2.83%) |
Oct 03, 2023 | 1.160 | 1.190 | 1.050 | 1.060 | 214,367 | -0.11(-9.40%) |