Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.150 | 1.170 | 1.050 | 1.090 | 76,736 | -0.06(-5.22%) |
Jun 06, 2024 | 1.150 | 1.200 | 1.110 | 1.150 | 154,336 | +0.09(+8.49%) |
Jun 05, 2024 | 0.9900 | 1.080 | 0.9700 | 1.060 | 44,924 | -0.01(-0.93%) |
Jun 04, 2024 | 1.050 | 1.100 | 1.020 | 1.070 | 42,582 | +0.01(+0.94%) |
Jun 03, 2024 | 0.9800 | 1.080 | 0.9600 | 1.060 | 81,836 | +0.10(+10.41%) |
May 31, 2024 | 0.9900 | 0.9900 | 0.9346 | 0.9601 | 27,295 | +0.02(+2.01%) |
May 30, 2024 | 0.9900 | 0.9900 | 0.9345 | 0.9412 | 20,646 | -0.03(-2.97%) |
May 29, 2024 | 0.9401 | 1.010 | 0.9401 | 0.9700 | 20,907 | +0.03(+3.18%) |
May 28, 2024 | 0.9500 | 0.9750 | 0.9358 | 0.9401 | 30,986 | -0.04(-3.74%) |
May 24, 2024 | 0.9400 | 0.9990 | 0.9301 | 0.9766 | 16,444 | +0.02(+2.55%) |
May 23, 2024 | 0.9600 | 1.000 | 0.9500 | 0.9523 | 31,038 | -0.03(-2.84%) |
May 22, 2024 | 0.9800 | 1.020 | 0.9800 | 0.9801 | 39,457 | -0.02(-1.98%) |
May 21, 2024 | 0.9501 | 1.000 | 0.9401 | 0.9999 | 41,001 | +0.05(+5.24%) |
May 20, 2024 | 0.9800 | 1.030 | 0.9400 | 0.9501 | 24,040 | -0.06(-5.93%) |
May 17, 2024 | 0.9600 | 1.030 | 0.9600 | 1.010 | 59,799 | +0.02(+2.43%) |
May 16, 2024 | 0.8600 | 1.020 | 0.8600 | 0.9860 | 202,450 | +0.13(+15.51%) |
May 15, 2024 | 0.8410 | 0.8555 | 0.8410 | 0.8536 | 1,946 | +0.00(+0.42%) |
May 14, 2024 | 0.8498 | 0.8500 | 0.8410 | 0.8500 | 17,678 | +0.01(+1.07%) |
May 13, 2024 | 0.8500 | 0.8500 | 0.8401 | 0.8410 | 7,979 | +0.00(+0.00%) |
May 10, 2024 | 0.8600 | 0.8602 | 0.8410 | 0.8410 | 24,979 | -0.04(-4.43%) |
May 09, 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8800 | 7,004 | +0.04(+4.36%) |
May 08, 2024 | 0.8600 | 0.8747 | 0.8432 | 0.8432 | 16,760 | -0.02(-1.86%) |
May 07, 2024 | 0.8800 | 0.8800 | 0.8592 | 0.8592 | 24,403 | -0.01(-1.24%) |
May 06, 2024 | 0.8610 | 0.8894 | 0.8610 | 0.8700 | 25,515 | +0.00(+0.00%) |
May 03, 2024 | 0.8892 | 0.8892 | 0.8502 | 0.8700 | 46,455 | +0.01(+1.55%) |
May 02, 2024 | 0.8400 | 0.8799 | 0.8401 | 0.8567 | 59,763 | +0.01(+1.29%) |
May 01, 2024 | 0.8500 | 0.8800 | 0.8421 | 0.8458 | 8,380 | -0.01(-1.65%) |
Apr 30, 2024 | 0.8650 | 0.8800 | 0.8421 | 0.8600 | 6,651 | +0.01(+1.18%) |
Apr 29, 2024 | 0.8420 | 0.8892 | 0.8420 | 0.8500 | 7,970 | +0.01(+1.18%) |
Apr 26, 2024 | 0.8500 | 0.8891 | 0.8400 | 0.8401 | 32,282 | -0.01(-1.14%) |
Apr 25, 2024 | 0.8851 | 0.8851 | 0.8400 | 0.8498 | 19,726 | -0.03(-3.87%) |
Apr 24, 2024 | 0.8500 | 0.8840 | 0.8500 | 0.8840 | 6,545 | +0.03(+4.00%) |
Apr 23, 2024 | 0.8600 | 0.8900 | 0.8500 | 0.8500 | 11,071 | +0.00(+0.00%) |
Apr 22, 2024 | 0.8700 | 0.8934 | 0.8400 | 0.8500 | 30,796 | -0.01(-1.16%) |
Apr 19, 2024 | 0.8600 | 0.8790 | 0.8600 | 0.8600 | 25,246 | -0.01(-0.70%) |
Apr 18, 2024 | 0.8800 | 0.8890 | 0.8600 | 0.8661 | 10,830 | -0.03(-3.66%) |
Apr 17, 2024 | 0.9135 | 0.9135 | 0.8700 | 0.8990 | 13,510 | +0.03(+3.33%) |
Apr 16, 2024 | 0.8625 | 0.9000 | 0.8625 | 0.8700 | 16,685 | +0.01(+1.05%) |
Apr 15, 2024 | 0.8900 | 0.8900 | 0.8610 | 0.8610 | 27,444 | -0.02(-2.16%) |
Apr 12, 2024 | 0.8990 | 0.9179 | 0.8800 | 0.8800 | 13,826 | +0.00(+0.00%) |
Apr 11, 2024 | 0.8900 | 0.9200 | 0.8800 | 0.8800 | 18,696 | -0.01(-1.54%) |
Apr 10, 2024 | 0.9278 | 0.9278 | 0.8900 | 0.8938 | 3,428 | -0.01(-0.95%) |
Apr 09, 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9024 | 31,376 | +0.01(+1.39%) |
Apr 08, 2024 | 0.9200 | 0.9388 | 0.8900 | 0.8900 | 6,304 | -0.01(-1.11%) |
Apr 05, 2024 | 0.9200 | 0.9299 | 0.9000 | 0.9000 | 28,924 | -0.03(-3.23%) |
Apr 04, 2024 | 0.9000 | 0.9300 | 0.8940 | 0.9300 | 48,979 | +0.02(+2.20%) |
Apr 03, 2024 | 0.8900 | 0.9118 | 0.8800 | 0.9100 | 118,260 | +0.02(+1.79%) |
Apr 02, 2024 | 0.8657 | 0.9057 | 0.8640 | 0.8940 | 18,238 | +0.01(+1.48%) |
Apr 01, 2024 | 0.8650 | 0.9100 | 0.8650 | 0.8810 | 35,220 | +0.01(+1.24%) |
Mar 28, 2024 | 0.8850 | 0.9000 | 0.8610 | 0.8702 | 55,589 | -0.01(-1.11%) |
Mar 27, 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8800 | 15,995 | +0.02(+2.28%) |
Mar 26, 2024 | 0.8610 | 0.9000 | 0.8600 | 0.8604 | 66,829 | -0.01(-1.10%) |
Mar 25, 2024 | 0.9000 | 0.9343 | 0.8601 | 0.8700 | 114,304 | -0.04(-4.40%) |
Mar 22, 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9100 | 15,797 | +0.01(+1.11%) |
Mar 21, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 20,286 | +0.00(+0.00%) |
Mar 20, 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9000 | 30,985 | +0.00(+0.00%) |
Mar 19, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 43,493 | -0.00(-0.33%) |
Mar 18, 2024 | 0.9000 | 0.9230 | 0.9000 | 0.9030 | 20,476 | +0.00(+0.33%) |
Mar 15, 2024 | 0.8900 | 0.9300 | 0.8900 | 0.9000 | 71,458 | -0.00(-0.03%) |
Mar 14, 2024 | 0.9300 | 0.9432 | 0.9000 | 0.9003 | 44,728 | -0.01(-1.07%) |
Mar 13, 2024 | 0.9100 | 0.9525 | 0.9100 | 0.9100 | 12,149 | -0.02(-1.62%) |
Mar 12, 2024 | 0.9238 | 0.9550 | 0.9101 | 0.9250 | 93,665 | +0.01(+1.20%) |
Mar 11, 2024 | 0.9200 | 0.9599 | 0.9100 | 0.9140 | 11,784 | -0.03(-3.69%) |
Mar 08, 2024 | 0.9199 | 0.9600 | 0.9000 | 0.9490 | 31,693 | +0.06(+6.63%) |
Mar 07, 2024 | 0.9501 | 0.9572 | 0.8900 | 0.8900 | 110,299 | -0.05(-5.18%) |
Mar 06, 2024 | 0.9500 | 0.9663 | 0.9300 | 0.9386 | 18,788 | +0.01(+1.23%) |
Mar 05, 2024 | 0.9200 | 0.9701 | 0.9075 | 0.9272 | 13,527 | -0.00(-0.06%) |
Mar 04, 2024 | 0.9200 | 0.9400 | 0.9010 | 0.9278 | 59,451 | -0.01(-0.77%) |
Mar 01, 2024 | 0.9500 | 0.9899 | 0.9280 | 0.9350 | 45,340 | -0.00(-0.53%) |
Feb 29, 2024 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | 21,125 | -0.04(-4.14%) |
Feb 28, 2024 | 0.9380 | 1.000 | 0.9380 | 0.9806 | 8,149 | +0.02(+2.15%) |
Feb 27, 2024 | 0.9800 | 1.010 | 0.9500 | 0.9600 | 34,248 | +0.01(+1.06%) |
Feb 26, 2024 | 0.9900 | 1.010 | 0.9400 | 0.9499 | 20,077 | -0.01(-1.49%) |
Feb 23, 2024 | 0.9900 | 1.000 | 0.9450 | 0.9643 | 64,391 | -0.02(-1.60%) |
Feb 22, 2024 | 0.9900 | 1.008 | 0.9800 | 0.9800 | 32,339 | -0.02(-2.00%) |
Feb 21, 2024 | 0.9800 | 1.010 | 0.9800 | 1.000 | 13,100 | +0.00(+0.00%) |
Feb 20, 2024 | 1.020 | 1.040 | 0.9901 | 1.000 | 27,983 | -0.04(-3.85%) |
Feb 16, 2024 | 1.020 | 1.050 | 1.020 | 1.040 | 20,052 | +0.02(+1.96%) |
Feb 15, 2024 | 1.030 | 1.060 | 1.020 | 1.020 | 25,013 | -0.02(-1.92%) |
Feb 14, 2024 | 1.010 | 1.040 | 0.9898 | 1.040 | 34,377 | +0.03(+2.97%) |
Feb 13, 2024 | 1.020 | 1.040 | 1.010 | 1.010 | 8,642 | -0.02(-1.94%) |
Feb 12, 2024 | 1.030 | 1.070 | 1.020 | 1.030 | 22,646 | -0.00(-0.48%) |
Feb 09, 2024 | 1.050 | 1.150 | 1.010 | 1.035 | 97,556 | -0.04(-3.27%) |
Feb 08, 2024 | 1.200 | 1.218 | 0.9901 | 1.070 | 157,969 | -0.12(-10.08%) |
Feb 07, 2024 | 1.050 | 1.200 | 1.050 | 1.190 | 76,784 | +0.18(+17.59%) |
Feb 06, 2024 | 0.9900 | 1.040 | 0.9900 | 1.012 | 40,467 | +0.01(+1.20%) |
Feb 05, 2024 | 1.000 | 1.030 | 1.000 | 1.000 | 7,908 | -0.02(-1.96%) |
Feb 02, 2024 | 1.020 | 1.050 | 1.000 | 1.020 | 22,409 | -0.01(-0.97%) |
Feb 01, 2024 | 1.020 | 1.040 | 0.9900 | 1.030 | 50,287 | +0.01(+0.98%) |
Jan 31, 2024 | 1.060 | 1.060 | 1.020 | 1.020 | 24,743 | -0.05(-4.67%) |
Jan 30, 2024 | 1.060 | 1.130 | 1.050 | 1.070 | 33,667 | -0.02(-1.83%) |
Jan 29, 2024 | 1.070 | 1.150 | 1.060 | 1.090 | 59,362 | +0.01(+0.93%) |
Jan 26, 2024 | 1.110 | 1.150 | 1.070 | 1.080 | 40,277 | -0.04(-3.57%) |
Jan 25, 2024 | 1.180 | 1.217 | 1.111 | 1.120 | 31,724 | -0.03(-2.61%) |
Jan 24, 2024 | 1.140 | 1.200 | 1.130 | 1.150 | 34,401 | +0.04(+3.60%) |
Jan 23, 2024 | 1.110 | 1.140 | 1.110 | 1.110 | 39,847 | +0.03(+2.78%) |
Jan 22, 2024 | 1.050 | 1.110 | 1.040 | 1.080 | 55,096 | +0.02(+1.41%) |
Jan 19, 2024 | 1.090 | 1.090 | 1.030 | 1.065 | 39,725 | +0.03(+3.40%) |
Jan 18, 2024 | 1.090 | 1.090 | 1.030 | 1.030 | 56,677 | -0.02(-1.90%) |
Jan 17, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 29,278 | +0.02(+1.94%) |
Jan 16, 2024 | 1.080 | 1.080 | 1.010 | 1.030 | 40,363 | -0.04(-3.74%) |
Jan 12, 2024 | 1.080 | 1.250 | 1.070 | 1.070 | 85,501 | +0.00(+0.00%) |
Jan 11, 2024 | 0.9800 | 1.070 | 0.9508 | 1.070 | 148,040 | +0.11(+11.02%) |
Jan 10, 2024 | 0.9500 | 0.9808 | 0.9341 | 0.9638 | 35,888 | +0.00(+0.40%) |
Jan 09, 2024 | 0.9771 | 0.9900 | 0.9414 | 0.9600 | 11,485 | -0.03(-3.03%) |
Jan 08, 2024 | 0.9900 | 0.9900 | 0.9601 | 0.9900 | 23,679 | +0.01(+1.02%) |
Jan 05, 2024 | 0.9700 | 0.9900 | 0.9501 | 0.9800 | 55,038 | +0.00(+0.01%) |
Jan 04, 2024 | 0.9400 | 0.9800 | 0.9200 | 0.9799 | 76,067 | +0.03(+3.49%) |
Jan 03, 2024 | 0.9200 | 0.9469 | 0.9000 | 0.9469 | 19,400 | +0.04(+3.96%) |
Jan 02, 2024 | 0.9040 | 0.9400 | 0.8700 | 0.9108 | 39,180 | +0.04(+5.10%) |
Dec 29, 2023 | 0.9000 | 0.9000 | 0.8537 | 0.8666 | 107,567 | -0.01(-1.52%) |
Dec 28, 2023 | 0.8900 | 0.9400 | 0.8800 | 0.8800 | 79,750 | -0.00(-0.33%) |
Dec 27, 2023 | 0.9100 | 0.9300 | 0.8700 | 0.8829 | 150,684 | -0.02(-2.22%) |
Dec 26, 2023 | 0.9000 | 0.9200 | 0.8901 | 0.9029 | 57,386 | -0.01(-0.78%) |
Dec 22, 2023 | 0.9127 | 0.9300 | 0.8950 | 0.9100 | 37,383 | -0.00(-0.30%) |
Dec 21, 2023 | 0.9300 | 0.9399 | 0.9056 | 0.9127 | 77,038 | -0.03(-2.90%) |
Dec 20, 2023 | 0.9600 | 0.9800 | 0.9300 | 0.9400 | 120,133 | -0.02(-1.87%) |
Dec 19, 2023 | 0.9000 | 0.9731 | 0.8700 | 0.9579 | 79,131 | +0.05(+5.87%) |
Dec 18, 2023 | 0.8602 | 0.9300 | 0.8600 | 0.9048 | 213,504 | +0.02(+1.96%) |
Dec 15, 2023 | 0.8700 | 0.8874 | 0.8700 | 0.8874 | 96,788 | +0.02(+2.00%) |
Dec 14, 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | 43,326 | +0.04(+4.97%) |
Dec 13, 2023 | 0.8797 | 0.8797 | 0.8139 | 0.8288 | 318,594 | -0.01(-1.33%) |
Dec 12, 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8400 | 80,918 | -0.00(-0.01%) |
Dec 11, 2023 | 0.8700 | 0.8700 | 0.8201 | 0.8401 | 351,408 | -0.04(-4.56%) |
Dec 08, 2023 | 0.9000 | 0.9100 | 0.8800 | 0.8802 | 110,252 | -0.02(-2.20%) |
Dec 07, 2023 | 0.9300 | 0.9399 | 0.8800 | 0.9000 | 32,691 | -0.00(-0.03%) |
Dec 06, 2023 | 0.8403 | 0.9283 | 0.8300 | 0.9003 | 1,540,562 | +0.04(+4.69%) |
Dec 05, 2023 | 0.9000 | 0.9000 | 0.8550 | 0.8600 | 461,424 | -0.05(-5.49%) |
Dec 04, 2023 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 116,724 | +0.00(+0.00%) |
Dec 01, 2023 | 0.9100 | 0.9199 | 0.8800 | 0.9100 | 307,538 | +0.02(+2.25%) |
Nov 30, 2023 | 0.9099 | 0.9392 | 0.8700 | 0.8900 | 245,009 | -0.02(-2.19%) |
Nov 29, 2023 | 0.9150 | 0.9525 | 0.8900 | 0.9099 | 219,806 | +0.05(+6.01%) |
Nov 28, 2023 | 0.8867 | 0.9100 | 0.8550 | 0.8583 | 77,140 | -0.00(-0.20%) |
Nov 27, 2023 | 0.9000 | 0.9200 | 0.8600 | 0.8600 | 80,619 | -0.07(-7.18%) |
Nov 24, 2023 | 0.8800 | 0.9298 | 0.8800 | 0.9265 | 18,065 | +0.02(+2.75%) |
Nov 22, 2023 | 0.8950 | 0.9276 | 0.8900 | 0.9017 | 75,655 | -0.01(-0.91%) |
Nov 21, 2023 | 0.9299 | 0.9299 | 0.9000 | 0.9100 | 69,756 | -0.02(-2.16%) |
Nov 20, 2023 | 0.9030 | 0.9550 | 0.9000 | 0.9301 | 29,363 | +0.01(+1.10%) |
Nov 17, 2023 | 0.9650 | 0.9650 | 0.9030 | 0.9200 | 14,847 | -0.01(-1.28%) |
Nov 16, 2023 | 0.9600 | 0.9650 | 0.9038 | 0.9319 | 281,045 | -0.03(-3.09%) |
Nov 15, 2023 | 0.9400 | 0.9695 | 0.9400 | 0.9616 | 44,155 | +0.02(+2.30%) |
Nov 14, 2023 | 0.9500 | 0.9899 | 0.9400 | 0.9400 | 50,345 | -0.01(-1.04%) |
Nov 13, 2023 | 0.9500 | 0.9900 | 0.9408 | 0.9499 | 41,415 | -0.01(-1.05%) |
Nov 10, 2023 | 0.9700 | 1.020 | 0.9500 | 0.9600 | 119,074 | -0.02(-2.04%) |
Nov 09, 2023 | 1.000 | 1.020 | 0.9522 | 0.9800 | 143,193 | -0.02(-1.99%) |
Nov 08, 2023 | 1.010 | 1.015 | 0.9647 | 0.9999 | 44,741 | -0.02(-1.97%) |
Nov 07, 2023 | 1.070 | 1.070 | 1.010 | 1.020 | 59,820 | +0.00(+0.00%) |
Nov 06, 2023 | 1.100 | 1.100 | 1.020 | 1.020 | 75,006 | -0.05(-4.67%) |
Nov 03, 2023 | 1.040 | 1.090 | 1.000 | 1.070 | 57,922 | +0.04(+3.88%) |
Nov 02, 2023 | 0.9600 | 1.060 | 0.9600 | 1.030 | 38,403 | +0.04(+3.91%) |
Nov 01, 2023 | 0.9800 | 1.000 | 0.9600 | 0.9912 | 55,230 | -0.01(-0.88%) |
Oct 31, 2023 | 1.000 | 1.010 | 0.9700 | 1.000 | 28,129 | +0.01(+1.01%) |
Oct 30, 2023 | 1.000 | 1.000 | 0.9900 | 0.9900 | 14,141 | -0.01(-1.00%) |
Oct 27, 2023 | 1.010 | 1.020 | 0.9600 | 1.000 | 42,239 | +0.00(+0.02%) |
Oct 26, 2023 | 1.020 | 1.020 | 0.9200 | 0.9998 | 690,485 | -0.00(-0.02%) |
Oct 25, 2023 | 1.030 | 1.040 | 1.000 | 1.000 | 48,380 | -0.03(-2.91%) |
Oct 24, 2023 | 1.010 | 1.073 | 1.010 | 1.030 | 44,711 | +0.00(+0.00%) |
Oct 23, 2023 | 1.010 | 1.050 | 0.9802 | 1.030 | 75,416 | +0.00(+0.00%) |
Oct 20, 2023 | 1.100 | 1.100 | 1.010 | 1.030 | 63,143 | -0.01(-0.96%) |
Oct 19, 2023 | 1.040 | 1.090 | 1.015 | 1.040 | 125,281 | +0.00(+0.00%) |
Oct 18, 2023 | 1.100 | 1.110 | 1.040 | 1.040 | 17,453 | -0.01(-0.95%) |
Oct 17, 2023 | 1.040 | 1.115 | 1.040 | 1.050 | 95,984 | -0.01(-0.94%) |
Oct 16, 2023 | 1.080 | 1.130 | 1.020 | 1.060 | 75,009 | -0.02(-1.85%) |
Oct 13, 2023 | 1.160 | 1.250 | 1.080 | 1.080 | 71,837 | -0.10(-8.47%) |
Oct 12, 2023 | 1.210 | 1.210 | 1.140 | 1.180 | 81,139 | -0.06(-4.84%) |
Oct 11, 2023 | 1.240 | 1.250 | 1.220 | 1.240 | 20,732 | +0.04(+3.33%) |
Oct 10, 2023 | 1.190 | 1.240 | 1.180 | 1.200 | 95,201 | +0.00(+0.00%) |
Oct 09, 2023 | 1.210 | 1.210 | 1.180 | 1.200 | 19,814 | -0.02(-1.64%) |
Oct 06, 2023 | 1.200 | 1.286 | 1.180 | 1.220 | 29,922 | +0.02(+1.67%) |
Oct 05, 2023 | 1.260 | 1.289 | 1.200 | 1.200 | 33,751 | -0.05(-3.61%) |
Oct 04, 2023 | 1.250 | 1.250 | 1.200 | 1.245 | 39,909 | +0.05(+3.75%) |
Oct 03, 2023 | 1.240 | 1.250 | 1.200 | 1.200 | 43,253 | -0.07(-5.51%) |