Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 1.030 | 1.030 | 0.9600 | 0.9705 | 126,065 | -0.04(-3.91%) |
May 09, 2024 | 0.9700 | 1.040 | 0.9700 | 1.010 | 301,866 | +0.04(+4.06%) |
May 08, 2024 | 0.9800 | 1.010 | 0.9400 | 0.9706 | 91,586 | -0.02(-1.96%) |
May 07, 2024 | 1.000 | 1.020 | 0.9700 | 0.9900 | 258,717 | -0.01(-1.00%) |
May 06, 2024 | 0.9500 | 1.025 | 0.9400 | 1.000 | 428,991 | +0.05(+4.94%) |
May 03, 2024 | 0.9800 | 0.9800 | 0.9374 | 0.9529 | 158,502 | +0.00(+0.28%) |
May 02, 2024 | 0.9500 | 0.9770 | 0.9400 | 0.9502 | 319,399 | +0.00(+0.02%) |
May 01, 2024 | 0.9500 | 0.9609 | 0.8900 | 0.9500 | 391,068 | +0.01(+1.06%) |
Apr 30, 2024 | 0.9200 | 0.9698 | 0.9100 | 0.9400 | 206,770 | +0.01(+0.58%) |
Apr 29, 2024 | 0.9010 | 0.9351 | 0.9000 | 0.9346 | 142,843 | +0.03(+3.86%) |
Apr 26, 2024 | 0.9091 | 0.9091 | 0.8815 | 0.8999 | 228,222 | +0.01(+1.00%) |
Apr 25, 2024 | 0.9000 | 0.9399 | 0.8815 | 0.8910 | 242,678 | -0.02(-1.66%) |
Apr 24, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9060 | 88,247 | -0.02(-2.09%) |
Apr 23, 2024 | 0.9090 | 0.9400 | 0.8983 | 0.9253 | 182,129 | +0.01(+1.25%) |
Apr 22, 2024 | 0.8860 | 0.9323 | 0.8800 | 0.9139 | 233,339 | +0.03(+3.34%) |
Apr 19, 2024 | 0.9400 | 0.9400 | 0.8800 | 0.8844 | 427,003 | -0.05(-5.14%) |
Apr 18, 2024 | 0.9100 | 0.9400 | 0.8920 | 0.9323 | 361,034 | +0.03(+3.13%) |
Apr 17, 2024 | 0.9300 | 0.9300 | 0.8921 | 0.9040 | 484,918 | -0.02(-1.75%) |
Apr 16, 2024 | 0.9121 | 0.9400 | 0.9002 | 0.9201 | 310,225 | +0.01(+0.60%) |
Apr 15, 2024 | 0.9500 | 0.9699 | 0.9012 | 0.9146 | 507,106 | -0.05(-4.80%) |
Apr 12, 2024 | 1.010 | 1.020 | 0.9500 | 0.9607 | 235,362 | -0.03(-2.96%) |
Apr 11, 2024 | 1.020 | 1.020 | 0.9700 | 0.9900 | 204,061 | -0.01(-0.90%) |
Apr 10, 2024 | 0.9900 | 1.010 | 0.9500 | 0.9990 | 382,692 | +0.01(+0.91%) |
Apr 09, 2024 | 1.020 | 1.037 | 0.9900 | 0.9900 | 151,436 | -0.01(-1.00%) |
Apr 08, 2024 | 1.040 | 1.040 | 1.000 | 1.000 | 195,100 | -0.03(-2.91%) |
Apr 05, 2024 | 1.030 | 1.050 | 0.9900 | 1.030 | 210,691 | -0.01(-0.96%) |
Apr 04, 2024 | 1.050 | 1.070 | 1.030 | 1.040 | 410,587 | +0.00(+0.00%) |
Apr 03, 2024 | 1.000 | 1.040 | 0.9900 | 1.040 | 360,114 | +0.03(+2.97%) |
Apr 02, 2024 | 1.030 | 1.050 | 0.9901 | 1.010 | 226,884 | -0.04(-3.81%) |
Apr 01, 2024 | 1.050 | 1.060 | 1.000 | 1.050 | 319,782 | -0.01(-0.94%) |
Mar 28, 2024 | 1.030 | 1.060 | 1.060 | 1.060 | 377,228 | +0.05(+4.95%) |
Mar 27, 2024 | 1.000 | 1.040 | 0.9899 | 1.010 | 286,696 | +0.02(+2.02%) |
Mar 26, 2024 | 0.9800 | 1.010 | 0.9600 | 0.9900 | 125,561 | +0.01(+0.56%) |
Mar 25, 2024 | 0.9800 | 1.010 | 0.9600 | 0.9845 | 355,107 | -0.02(-1.53%) |
Mar 22, 2024 | 0.9600 | 1.009 | 0.9330 | 0.9998 | 507,192 | +0.04(+4.58%) |
Mar 21, 2024 | 0.9800 | 0.9960 | 0.9415 | 0.9560 | 315,092 | -0.03(-3.43%) |
Mar 20, 2024 | 0.9300 | 0.9900 | 0.9210 | 0.9900 | 704,884 | +0.03(+3.13%) |
Mar 19, 2024 | 1.100 | 1.120 | 0.9100 | 0.9600 | 2,737,981 | -0.14(-12.73%) |
Mar 18, 2024 | 1.160 | 1.170 | 1.100 | 1.100 | 224,034 | -0.05(-4.35%) |
Mar 15, 2024 | 1.130 | 1.170 | 1.122 | 1.150 | 281,185 | +0.01(+0.88%) |
Mar 14, 2024 | 1.170 | 1.190 | 1.100 | 1.140 | 197,000 | -0.03(-2.56%) |
Mar 13, 2024 | 1.180 | 1.240 | 1.170 | 1.170 | 305,850 | -0.01(-0.85%) |
Mar 12, 2024 | 1.250 | 1.260 | 1.180 | 1.180 | 184,236 | -0.06(-4.84%) |
Mar 11, 2024 | 1.270 | 1.295 | 1.230 | 1.240 | 258,492 | -0.02(-1.59%) |
Mar 08, 2024 | 1.280 | 1.300 | 1.260 | 1.260 | 287,807 | +0.00(+0.00%) |
Mar 07, 2024 | 1.260 | 1.269 | 1.230 | 1.260 | 312,664 | +0.01(+0.80%) |
Mar 06, 2024 | 1.220 | 1.260 | 1.190 | 1.250 | 401,006 | +0.04(+3.31%) |
Mar 05, 2024 | 1.200 | 1.220 | 1.170 | 1.210 | 421,414 | +0.03(+2.54%) |
Mar 04, 2024 | 1.200 | 1.210 | 1.150 | 1.180 | 562,536 | +0.01(+0.85%) |
Mar 01, 2024 | 1.170 | 1.220 | 1.100 | 1.170 | 714,470 | +0.02(+1.74%) |
Feb 29, 2024 | 1.250 | 1.300 | 1.150 | 1.150 | 649,318 | -0.09(-7.26%) |
Feb 28, 2024 | 1.210 | 1.300 | 1.190 | 1.240 | 656,647 | +0.03(+2.90%) |
Feb 27, 2024 | 1.180 | 1.220 | 1.180 | 1.205 | 467,952 | +0.02(+1.26%) |
Feb 26, 2024 | 1.190 | 1.210 | 1.170 | 1.190 | 362,672 | +0.01(+0.85%) |
Feb 23, 2024 | 1.170 | 1.200 | 1.160 | 1.180 | 219,029 | +0.00(+0.00%) |
Feb 22, 2024 | 1.150 | 1.220 | 1.140 | 1.180 | 389,429 | -0.01(-0.84%) |
Feb 21, 2024 | 1.240 | 1.240 | 1.140 | 1.190 | 428,394 | -0.03(-2.46%) |
Feb 20, 2024 | 1.170 | 1.270 | 1.160 | 1.220 | 991,364 | +0.07(+6.09%) |
Feb 16, 2024 | 1.050 | 1.160 | 1.040 | 1.150 | 744,747 | +0.11(+10.58%) |
Feb 15, 2024 | 1.050 | 1.070 | 1.020 | 1.040 | 496,215 | -0.01(-0.95%) |
Feb 14, 2024 | 1.050 | 1.060 | 1.010 | 1.050 | 408,133 | +0.02(+1.94%) |
Feb 13, 2024 | 1.050 | 1.070 | 1.000 | 1.030 | 838,541 | -0.02(-1.90%) |
Feb 12, 2024 | 1.020 | 1.100 | 0.9850 | 1.050 | 2,455,012 | +0.12(+12.90%) |
Feb 09, 2024 | 0.9100 | 0.9310 | 0.9045 | 0.9300 | 272,659 | +0.02(+2.19%) |
Feb 08, 2024 | 0.9100 | 0.9200 | 0.8934 | 0.9101 | 153,853 | -0.01(-0.85%) |
Feb 07, 2024 | 0.9400 | 0.9443 | 0.9111 | 0.9179 | 160,883 | -0.01(-1.19%) |
Feb 06, 2024 | 0.9074 | 0.9300 | 0.8901 | 0.9290 | 227,415 | +0.02(+2.60%) |
Feb 05, 2024 | 0.9300 | 0.9311 | 0.8830 | 0.9055 | 595,539 | -0.03(-2.79%) |
Feb 02, 2024 | 0.9200 | 0.9393 | 0.9050 | 0.9315 | 460,668 | +0.00(+0.08%) |
Feb 01, 2024 | 0.9391 | 0.9447 | 0.9050 | 0.9308 | 160,166 | -0.01(-0.60%) |
Jan 31, 2024 | 0.9400 | 0.9452 | 0.9246 | 0.9364 | 101,007 | -0.01(-0.56%) |
Jan 30, 2024 | 0.9162 | 0.9590 | 0.9162 | 0.9417 | 179,019 | +0.03(+3.13%) |
Jan 29, 2024 | 0.9301 | 0.9500 | 0.9130 | 0.9131 | 356,124 | -0.02(-1.77%) |
Jan 26, 2024 | 0.9400 | 0.9400 | 0.9125 | 0.9296 | 104,219 | -0.00(-0.04%) |
Jan 25, 2024 | 0.9200 | 0.9326 | 0.9050 | 0.9300 | 149,375 | +0.01(+1.53%) |
Jan 24, 2024 | 0.9350 | 0.9399 | 0.9103 | 0.9160 | 268,444 | -0.01(-1.51%) |
Jan 23, 2024 | 0.9300 | 0.9400 | 0.9200 | 0.9300 | 118,918 | +0.00(+0.00%) |
Jan 22, 2024 | 0.9333 | 0.9540 | 0.9200 | 0.9300 | 117,386 | +0.01(+0.59%) |
Jan 19, 2024 | 0.9250 | 0.9550 | 0.9105 | 0.9245 | 164,276 | +0.00(+0.46%) |
Jan 18, 2024 | 0.9266 | 0.9399 | 0.9100 | 0.9203 | 438,241 | -0.02(-2.11%) |
Jan 17, 2024 | 0.9480 | 0.9700 | 0.9396 | 0.9401 | 306,988 | -0.01(-1.04%) |
Jan 16, 2024 | 0.9644 | 0.9698 | 0.9405 | 0.9500 | 296,283 | -0.01(-1.04%) |
Jan 12, 2024 | 0.9800 | 0.9900 | 0.9600 | 0.9600 | 145,633 | -0.01(-1.03%) |
Jan 11, 2024 | 1.010 | 1.010 | 0.9600 | 0.9700 | 222,102 | -0.04(-3.96%) |
Jan 10, 2024 | 1.020 | 1.030 | 1.000 | 1.010 | 134,926 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9500 | 1.040 | 0.9500 | 1.010 | 931,812 | +0.05(+5.27%) |
Jan 08, 2024 | 0.9443 | 0.9692 | 0.9310 | 0.9594 | 201,774 | +0.02(+2.27%) |
Jan 05, 2024 | 0.9600 | 0.9612 | 0.9311 | 0.9381 | 211,618 | -0.03(-2.78%) |
Jan 04, 2024 | 0.9548 | 0.9788 | 0.9399 | 0.9649 | 78,549 | +0.02(+1.95%) |
Jan 03, 2024 | 0.9650 | 0.9800 | 0.9400 | 0.9464 | 277,629 | -0.01(-1.42%) |
Jan 02, 2024 | 0.9400 | 0.9990 | 0.9404 | 0.9600 | 406,925 | -0.00(-0.26%) |
Dec 29, 2023 | 0.9400 | 0.9827 | 0.9260 | 0.9625 | 900,010 | +0.05(+4.90%) |
Dec 28, 2023 | 0.9450 | 0.9474 | 0.9155 | 0.9175 | 570,993 | -0.03(-3.17%) |
Dec 27, 2023 | 0.9500 | 0.9590 | 0.9316 | 0.9475 | 457,471 | +0.01(+0.53%) |
Dec 26, 2023 | 0.9400 | 0.9475 | 0.9299 | 0.9425 | 465,621 | +0.01(+1.21%) |
Dec 22, 2023 | 0.9298 | 0.9400 | 0.9150 | 0.9312 | 728,595 | +0.01(+1.22%) |
Dec 21, 2023 | 0.9400 | 0.9495 | 0.9075 | 0.9200 | 904,092 | -0.02(-2.13%) |
Dec 20, 2023 | 0.9501 | 0.9698 | 0.9207 | 0.9400 | 667,580 | -0.03(-3.09%) |
Dec 19, 2023 | 0.9500 | 0.9836 | 0.9521 | 0.9700 | 497,629 | +0.02(+2.09%) |
Dec 18, 2023 | 0.9600 | 0.9799 | 0.9500 | 0.9501 | 902,281 | -0.02(-2.05%) |
Dec 15, 2023 | 0.9796 | 0.9999 | 0.9700 | 0.9700 | 326,492 | -0.00(-0.01%) |
Dec 14, 2023 | 0.9700 | 1.010 | 0.9700 | 0.9701 | 444,797 | +0.02(+2.28%) |
Dec 13, 2023 | 0.9700 | 0.9900 | 0.9485 | 0.9485 | 330,438 | -0.02(-2.22%) |
Dec 12, 2023 | 0.9903 | 1.000 | 0.9620 | 0.9700 | 155,553 | -0.02(-1.69%) |
Dec 11, 2023 | 0.9800 | 1.010 | 0.9650 | 0.9867 | 232,252 | +0.02(+1.71%) |
Dec 08, 2023 | 0.9800 | 0.9800 | 0.9650 | 0.9701 | 80,169 | -0.00(-0.25%) |
Dec 07, 2023 | 0.9900 | 1.010 | 0.9602 | 0.9725 | 92,873 | +0.00(+0.26%) |
Dec 06, 2023 | 0.9700 | 1.010 | 0.9604 | 0.9700 | 216,990 | +0.01(+0.88%) |
Dec 05, 2023 | 0.9800 | 0.9950 | 0.9590 | 0.9615 | 329,192 | -0.02(-1.94%) |
Dec 04, 2023 | 1.010 | 1.015 | 0.9800 | 0.9805 | 281,978 | -0.03(-2.92%) |
Dec 01, 2023 | 0.9800 | 1.010 | 0.9560 | 1.010 | 166,079 | +0.04(+3.85%) |
Nov 30, 2023 | 0.9500 | 0.9900 | 0.9500 | 0.9726 | 323,413 | +0.02(+2.31%) |
Nov 29, 2023 | 0.9678 | 0.9700 | 0.9500 | 0.9506 | 117,117 | +0.00(+0.05%) |
Nov 28, 2023 | 0.9700 | 0.9724 | 0.9500 | 0.9501 | 136,781 | -0.02(-2.30%) |
Nov 27, 2023 | 0.9600 | 0.9828 | 0.9526 | 0.9725 | 265,838 | +0.02(+2.09%) |
Nov 24, 2023 | 0.9726 | 0.9879 | 0.9514 | 0.9526 | 74,426 | -0.01(-0.84%) |
Nov 22, 2023 | 0.9600 | 0.9900 | 0.9511 | 0.9607 | 134,850 | +0.00(+0.07%) |
Nov 21, 2023 | 0.9800 | 1.000 | 0.9558 | 0.9600 | 236,995 | -0.04(-4.00%) |
Nov 20, 2023 | 0.9600 | 1.040 | 0.9501 | 1.000 | 515,505 | +0.03(+3.11%) |
Nov 17, 2023 | 0.9800 | 1.020 | 0.9500 | 0.9698 | 792,844 | -0.03(-3.02%) |
Nov 16, 2023 | 0.9500 | 1.030 | 0.9500 | 1.000 | 525,891 | +0.04(+4.17%) |
Nov 15, 2023 | 0.9700 | 0.9998 | 0.9380 | 0.9600 | 497,766 | -0.01(-1.03%) |
Nov 14, 2023 | 0.9034 | 0.9900 | 0.9034 | 0.9700 | 329,878 | +0.07(+7.77%) |
Nov 13, 2023 | 0.9400 | 0.9380 | 0.8810 | 0.9001 | 525,929 | -0.04(-4.24%) |
Nov 10, 2023 | 0.9400 | 0.9492 | 0.8800 | 0.9400 | 540,645 | -0.01(-1.05%) |
Nov 09, 2023 | 1.000 | 1.000 | 0.9500 | 0.9500 | 377,605 | -0.03(-3.47%) |
Nov 08, 2023 | 1.040 | 1.060 | 0.9500 | 0.9842 | 988,081 | -0.05(-4.45%) |
Nov 07, 2023 | 1.020 | 1.070 | 1.000 | 1.030 | 264,193 | +0.00(+0.00%) |
Nov 06, 2023 | 1.060 | 1.080 | 0.9999 | 1.030 | 656,040 | -0.03(-2.83%) |
Nov 03, 2023 | 0.9800 | 1.070 | 0.9509 | 1.060 | 567,026 | +0.08(+8.16%) |
Nov 02, 2023 | 0.9395 | 0.9800 | 0.9300 | 0.9800 | 333,564 | +0.02(+2.08%) |
Nov 01, 2023 | 0.9414 | 0.9900 | 0.9301 | 0.9600 | 126,947 | +0.02(+1.92%) |
Oct 31, 2023 | 0.9500 | 1.000 | 0.9401 | 0.9419 | 258,113 | -0.02(-1.58%) |
Oct 30, 2023 | 0.9900 | 0.9978 | 0.9524 | 0.9570 | 389,422 | -0.02(-1.97%) |
Oct 27, 2023 | 0.9400 | 1.020 | 0.9150 | 0.9762 | 582,168 | +0.04(+4.41%) |
Oct 26, 2023 | 0.9500 | 0.9595 | 0.9200 | 0.9350 | 316,701 | -0.00(-0.22%) |
Oct 25, 2023 | 0.9696 | 0.9696 | 0.9300 | 0.9371 | 234,064 | -0.01(-1.36%) |
Oct 24, 2023 | 0.9400 | 0.9700 | 0.9307 | 0.9500 | 278,324 | +0.02(+1.82%) |
Oct 23, 2023 | 0.9621 | 0.9781 | 0.9302 | 0.9330 | 572,812 | -0.02(-1.80%) |
Oct 20, 2023 | 1.010 | 1.010 | 0.9500 | 0.9501 | 442,603 | -0.07(-6.85%) |
Oct 19, 2023 | 1.050 | 1.050 | 0.9806 | 1.020 | 561,535 | -0.02(-1.92%) |
Oct 18, 2023 | 1.030 | 1.060 | 1.020 | 1.040 | 288,525 | +0.00(+0.00%) |
Oct 17, 2023 | 1.000 | 1.060 | 1.000 | 1.040 | 807,530 | +0.03(+2.97%) |
Oct 16, 2023 | 0.9900 | 1.050 | 0.9793 | 1.010 | 397,239 | +0.03(+2.60%) |
Oct 13, 2023 | 0.9700 | 1.020 | 0.9695 | 0.9844 | 403,196 | +0.01(+1.45%) |
Oct 12, 2023 | 1.000 | 1.030 | 0.9680 | 0.9703 | 425,580 | -0.03(-2.97%) |
Oct 11, 2023 | 0.9800 | 1.050 | 0.9805 | 1.000 | 276,329 | +0.02(+1.99%) |
Oct 10, 2023 | 0.9500 | 1.020 | 0.9451 | 0.9805 | 470,920 | +0.03(+3.12%) |
Oct 09, 2023 | 0.9620 | 0.9800 | 0.9350 | 0.9508 | 312,885 | -0.01(-0.90%) |
Oct 06, 2023 | 0.9557 | 0.9800 | 0.9545 | 0.9594 | 339,168 | +0.01(+1.37%) |
Oct 05, 2023 | 0.9560 | 0.9800 | 0.9464 | 0.9464 | 281,980 | -0.01(-1.00%) |
Oct 04, 2023 | 0.9600 | 0.9900 | 0.9473 | 0.9560 | 525,799 | +0.01(+0.62%) |
Oct 03, 2023 | 0.9500 | 0.9646 | 0.9307 | 0.9501 | 432,169 | -0.02(-2.34%) |