Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 0.7890 | 0.7999 | 0.7500 | 0.7770 | 183,809 | -0.01(-1.52%) |
Jun 06, 2024 | 0.7600 | 0.7900 | 0.7510 | 0.7890 | 104,907 | +0.01(+1.65%) |
Jun 05, 2024 | 0.7730 | 0.7800 | 0.7520 | 0.7762 | 147,183 | -0.02(-2.30%) |
Jun 04, 2024 | 0.7700 | 0.8063 | 0.7700 | 0.7945 | 85,638 | +0.02(+3.18%) |
Jun 03, 2024 | 0.7700 | 0.7831 | 0.7500 | 0.7700 | 206,607 | -0.02(-3.03%) |
May 31, 2024 | 0.8500 | 0.8501 | 0.7815 | 0.7941 | 218,052 | -0.06(-7.45%) |
May 30, 2024 | 0.8800 | 0.8981 | 0.8500 | 0.8580 | 114,238 | -0.02(-2.50%) |
May 29, 2024 | 0.9200 | 0.9400 | 0.8700 | 0.8800 | 167,977 | -0.05(-4.88%) |
May 28, 2024 | 0.9800 | 0.9800 | 0.9141 | 0.9251 | 112,693 | -0.01(-1.06%) |
May 24, 2024 | 1.000 | 1.020 | 0.9020 | 0.9350 | 501,959 | -0.09(-9.09%) |
May 23, 2024 | 1.060 | 1.090 | 1.005 | 1.028 | 325,227 | -0.04(-3.88%) |
May 22, 2024 | 1.080 | 1.090 | 1.060 | 1.070 | 159,027 | -0.01(-0.93%) |
May 21, 2024 | 1.080 | 1.100 | 1.065 | 1.080 | 100,029 | +0.00(+0.00%) |
May 20, 2024 | 1.080 | 1.080 | 1.060 | 1.080 | 77,646 | +0.01(+0.93%) |
May 17, 2024 | 1.070 | 1.090 | 1.060 | 1.070 | 118,512 | +0.01(+0.94%) |
May 16, 2024 | 1.100 | 1.100 | 1.050 | 1.060 | 155,153 | -0.02(-1.85%) |
May 15, 2024 | 1.060 | 1.120 | 1.060 | 1.080 | 326,861 | +0.00(+0.00%) |
May 14, 2024 | 1.070 | 1.090 | 1.050 | 1.080 | 243,315 | +0.01(+0.93%) |
May 13, 2024 | 1.060 | 1.140 | 1.060 | 1.070 | 191,284 | +0.01(+0.94%) |
May 10, 2024 | 1.080 | 1.090 | 1.050 | 1.060 | 207,682 | -0.04(-3.64%) |
May 09, 2024 | 1.110 | 1.240 | 1.060 | 1.100 | 1,341,140 | -0.01(-0.90%) |
May 08, 2024 | 1.090 | 1.130 | 1.040 | 1.110 | 557,677 | +0.05(+4.72%) |
May 07, 2024 | 1.070 | 1.080 | 1.030 | 1.060 | 260,631 | -0.02(-1.85%) |
May 06, 2024 | 1.090 | 1.090 | 1.031 | 1.080 | 736,469 | +0.00(+0.00%) |
May 03, 2024 | 1.150 | 1.150 | 1.070 | 1.080 | 415,917 | -0.07(-6.09%) |
May 02, 2024 | 1.120 | 1.169 | 1.100 | 1.150 | 312,253 | +0.02(+1.77%) |
May 01, 2024 | 1.190 | 1.230 | 1.050 | 1.130 | 985,307 | -0.12(-9.60%) |
Apr 30, 2024 | 1.340 | 1.410 | 1.250 | 1.250 | 758,375 | -0.15(-10.71%) |
Apr 29, 2024 | 1.390 | 1.450 | 1.300 | 1.400 | 1,765,371 | -0.02(-1.41%) |
Apr 26, 2024 | 1.490 | 1.570 | 1.400 | 1.420 | 2,056,011 | -0.17(-10.69%) |
Apr 25, 2024 | 1.450 | 1.730 | 1.360 | 1.590 | 5,348,870 | +0.11(+7.43%) |
Apr 24, 2024 | 1.460 | 1.500 | 1.280 | 1.480 | 6,674,054 | +0.13(+9.63%) |
Apr 23, 2024 | 1.010 | 1.370 | 1.000 | 1.350 | 8,426,719 | +0.31(+29.81%) |
Apr 22, 2024 | 0.9900 | 1.040 | 0.9411 | 1.040 | 311,375 | +0.05(+5.04%) |
Apr 19, 2024 | 1.040 | 1.040 | 0.9651 | 0.9901 | 168,883 | -0.06(-5.70%) |
Apr 18, 2024 | 1.080 | 1.080 | 0.9400 | 1.050 | 459,859 | +0.03(+2.94%) |
Apr 17, 2024 | 1.150 | 1.190 | 1.000 | 1.020 | 1,777,018 | -0.10(-8.93%) |
Apr 16, 2024 | 1.060 | 1.130 | 1.050 | 1.120 | 111,810 | +0.03(+2.75%) |
Apr 15, 2024 | 1.100 | 1.105 | 1.050 | 1.090 | 218,105 | +0.00(+0.00%) |
Apr 12, 2024 | 1.150 | 1.150 | 1.080 | 1.090 | 223,847 | -0.06(-5.22%) |
Apr 11, 2024 | 1.100 | 1.170 | 1.100 | 1.150 | 266,575 | +0.01(+0.88%) |
Apr 10, 2024 | 1.290 | 1.310 | 1.050 | 1.140 | 3,781,662 | -0.04(-3.39%) |
Apr 09, 2024 | 1.240 | 1.280 | 1.170 | 1.180 | 249,099 | -0.07(-5.60%) |
Apr 08, 2024 | 1.300 | 1.305 | 1.250 | 1.250 | 157,150 | -0.02(-1.57%) |
Apr 05, 2024 | 1.270 | 1.300 | 1.250 | 1.270 | 70,614 | -0.01(-0.78%) |
Apr 04, 2024 | 1.260 | 1.310 | 1.250 | 1.280 | 116,792 | -0.01(-0.78%) |
Apr 03, 2024 | 1.290 | 1.300 | 1.240 | 1.290 | 127,646 | +0.00(+0.00%) |
Apr 02, 2024 | 1.350 | 1.350 | 1.250 | 1.290 | 204,799 | -0.08(-5.84%) |
Apr 01, 2024 | 1.280 | 1.410 | 1.280 | 1.370 | 645,479 | +0.06(+4.58%) |
Mar 28, 2024 | 1.170 | 1.310 | 1.160 | 1.310 | 678,552 | +0.11(+9.17%) |
Mar 27, 2024 | 1.330 | 1.330 | 1.180 | 1.200 | 1,432,647 | -0.08(-6.25%) |
Mar 26, 2024 | 1.400 | 1.450 | 1.150 | 1.280 | 27,443,276 | +0.23(+21.90%) |
Mar 25, 2024 | 1.050 | 1.060 | 1.030 | 1.050 | 106,352 | -0.02(-1.87%) |
Mar 22, 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 62,856 | +0.01(+0.94%) |
Mar 21, 2024 | 1.074 | 1.110 | 1.055 | 1.060 | 83,680 | -0.01(-1.03%) |
Mar 20, 2024 | 1.120 | 1.130 | 1.060 | 1.071 | 190,875 | -0.05(-4.38%) |
Mar 19, 2024 | 1.150 | 1.170 | 1.100 | 1.120 | 108,643 | -0.04(-3.45%) |
Mar 18, 2024 | 1.170 | 1.180 | 1.140 | 1.160 | 64,118 | -0.01(-0.85%) |
Mar 15, 2024 | 1.210 | 1.220 | 1.170 | 1.170 | 127,997 | -0.03(-2.50%) |
Mar 14, 2024 | 1.240 | 1.245 | 1.200 | 1.200 | 64,665 | -0.03(-2.44%) |
Mar 13, 2024 | 1.240 | 1.250 | 1.210 | 1.230 | 76,851 | -0.03(-2.38%) |
Mar 12, 2024 | 1.210 | 1.286 | 1.210 | 1.260 | 59,933 | +0.04(+3.28%) |
Mar 11, 2024 | 1.250 | 1.260 | 1.220 | 1.220 | 72,352 | -0.03(-2.40%) |
Mar 08, 2024 | 1.250 | 1.290 | 1.240 | 1.250 | 55,770 | +0.00(+0.00%) |
Mar 07, 2024 | 1.260 | 1.260 | 1.210 | 1.250 | 39,489 | +0.01(+0.81%) |
Mar 06, 2024 | 1.200 | 1.250 | 1.196 | 1.240 | 85,387 | +0.03(+2.48%) |
Mar 05, 2024 | 1.250 | 1.250 | 1.200 | 1.210 | 59,411 | -0.03(-2.42%) |
Mar 04, 2024 | 1.210 | 1.269 | 1.190 | 1.240 | 150,354 | +0.06(+5.08%) |
Mar 01, 2024 | 1.220 | 1.220 | 1.150 | 1.180 | 136,120 | -0.03(-2.48%) |
Feb 29, 2024 | 1.200 | 1.230 | 1.180 | 1.210 | 93,473 | -0.01(-0.41%) |
Feb 28, 2024 | 1.240 | 1.240 | 1.210 | 1.215 | 99,036 | -0.01(-1.22%) |
Feb 27, 2024 | 1.250 | 1.250 | 1.220 | 1.230 | 60,243 | -0.01(-0.81%) |
Feb 26, 2024 | 1.190 | 1.250 | 1.180 | 1.240 | 81,388 | +0.04(+3.33%) |
Feb 23, 2024 | 1.210 | 1.250 | 1.150 | 1.200 | 78,610 | -0.01(-0.83%) |
Feb 22, 2024 | 1.270 | 1.270 | 1.170 | 1.210 | 46,482 | +0.02(+1.68%) |
Feb 21, 2024 | 1.200 | 1.210 | 1.150 | 1.190 | 178,899 | -0.01(-0.83%) |
Feb 20, 2024 | 1.240 | 1.280 | 1.190 | 1.200 | 169,478 | -0.07(-5.51%) |
Feb 16, 2024 | 1.270 | 1.288 | 1.250 | 1.270 | 176,921 | -0.01(-0.78%) |
Feb 15, 2024 | 1.280 | 1.320 | 1.230 | 1.280 | 292,301 | +0.02(+1.59%) |
Feb 14, 2024 | 1.320 | 1.330 | 1.250 | 1.260 | 168,846 | -0.06(-4.55%) |
Feb 13, 2024 | 1.300 | 1.340 | 1.300 | 1.320 | 80,774 | -0.02(-1.49%) |
Feb 12, 2024 | 1.310 | 1.350 | 1.260 | 1.340 | 463,445 | +0.02(+1.52%) |
Feb 09, 2024 | 1.310 | 1.320 | 1.260 | 1.320 | 95,707 | +0.02(+1.54%) |
Feb 08, 2024 | 1.390 | 1.440 | 1.275 | 1.300 | 311,695 | -0.10(-7.14%) |
Feb 07, 2024 | 1.410 | 1.410 | 1.360 | 1.400 | 100,847 | +0.01(+0.72%) |
Feb 06, 2024 | 1.420 | 1.446 | 1.350 | 1.390 | 111,195 | -0.01(-0.71%) |
Feb 05, 2024 | 1.460 | 1.496 | 1.400 | 1.400 | 204,653 | -0.10(-6.67%) |
Feb 02, 2024 | 1.460 | 1.515 | 1.450 | 1.500 | 195,215 | -0.01(-0.66%) |
Feb 01, 2024 | 1.490 | 1.530 | 1.410 | 1.510 | 510,345 | -0.01(-0.66%) |
Jan 31, 2024 | 1.450 | 1.540 | 1.420 | 1.520 | 694,709 | +0.07(+4.83%) |
Jan 30, 2024 | 1.360 | 1.480 | 1.340 | 1.450 | 524,200 | +0.06(+4.32%) |
Jan 29, 2024 | 1.300 | 1.400 | 1.240 | 1.390 | 360,288 | +0.09(+6.92%) |
Jan 26, 2024 | 1.260 | 1.300 | 1.260 | 1.300 | 194,584 | +0.04(+3.17%) |
Jan 25, 2024 | 1.260 | 1.295 | 1.220 | 1.260 | 414,833 | +0.01(+0.80%) |
Jan 24, 2024 | 1.290 | 1.300 | 1.200 | 1.250 | 399,589 | -0.07(-5.30%) |
Jan 23, 2024 | 1.250 | 1.320 | 1.228 | 1.320 | 224,694 | +0.07(+5.60%) |
Jan 22, 2024 | 1.230 | 1.270 | 1.210 | 1.250 | 239,273 | +0.00(+0.00%) |
Jan 19, 2024 | 1.230 | 1.260 | 1.230 | 1.250 | 240,000 | +0.02(+1.63%) |
Jan 18, 2024 | 1.260 | 1.290 | 1.210 | 1.230 | 222,838 | -0.06(-4.65%) |
Jan 17, 2024 | 1.270 | 1.320 | 1.270 | 1.290 | 308,066 | -0.02(-1.53%) |
Jan 16, 2024 | 1.360 | 1.400 | 1.280 | 1.310 | 508,765 | -0.12(-8.39%) |
Jan 12, 2024 | 1.460 | 1.520 | 1.400 | 1.430 | 445,466 | -0.04(-2.72%) |
Jan 11, 2024 | 1.510 | 1.550 | 1.420 | 1.470 | 529,663 | -0.09(-5.77%) |
Jan 10, 2024 | 1.570 | 1.580 | 1.510 | 1.560 | 531,213 | -0.02(-1.27%) |
Jan 09, 2024 | 1.420 | 1.590 | 1.420 | 1.580 | 867,821 | +0.08(+5.33%) |
Jan 08, 2024 | 1.370 | 1.535 | 1.370 | 1.500 | 1,421,548 | +0.13(+9.49%) |
Jan 05, 2024 | 1.380 | 1.520 | 1.350 | 1.370 | 1,481,783 | -0.04(-2.84%) |
Jan 04, 2024 | 1.850 | 1.850 | 1.410 | 1.410 | 5,547,724 | -0.52(-26.94%) |
Jan 03, 2024 | 2.170 | 2.450 | 1.750 | 1.930 | 88,917,336 | +0.73(+60.83%) |
Jan 02, 2024 | 1.170 | 1.220 | 1.165 | 1.200 | 89,464 | +0.04(+3.45%) |
Dec 29, 2023 | 1.240 | 1.250 | 1.150 | 1.160 | 221,888 | -0.09(-7.20%) |
Dec 28, 2023 | 1.190 | 1.250 | 1.180 | 1.250 | 157,901 | +0.05(+4.17%) |
Dec 27, 2023 | 1.240 | 1.250 | 1.160 | 1.200 | 146,499 | -0.01(-0.83%) |
Dec 26, 2023 | 1.150 | 1.230 | 1.140 | 1.210 | 233,805 | +0.13(+12.04%) |
Dec 22, 2023 | 1.090 | 1.120 | 1.070 | 1.080 | 71,146 | -0.02(-1.82%) |
Dec 21, 2023 | 1.110 | 1.150 | 1.080 | 1.100 | 98,202 | -0.01(-0.90%) |
Dec 20, 2023 | 1.190 | 1.190 | 1.090 | 1.110 | 144,924 | -0.08(-6.72%) |
Dec 19, 2023 | 1.200 | 1.230 | 1.161 | 1.190 | 129,495 | +0.01(+0.85%) |
Dec 18, 2023 | 1.310 | 1.330 | 1.150 | 1.180 | 180,761 | -0.12(-9.23%) |
Dec 15, 2023 | 1.290 | 1.366 | 1.250 | 1.300 | 341,644 | +0.01(+0.78%) |
Dec 14, 2023 | 1.100 | 1.300 | 1.060 | 1.290 | 415,125 | +0.19(+17.27%) |
Dec 13, 2023 | 1.100 | 1.130 | 1.040 | 1.100 | 178,363 | +0.05(+4.76%) |
Dec 12, 2023 | 1.100 | 1.100 | 1.000 | 1.050 | 242,934 | +0.00(+0.00%) |
Dec 11, 2023 | 1.180 | 1.180 | 1.030 | 1.050 | 367,439 | -0.14(-11.76%) |
Dec 08, 2023 | 1.250 | 1.250 | 1.160 | 1.190 | 281,581 | -0.06(-4.80%) |
Dec 07, 2023 | 1.330 | 1.360 | 1.220 | 1.250 | 437,472 | -0.10(-7.41%) |
Dec 06, 2023 | 1.440 | 1.440 | 1.290 | 1.350 | 294,990 | -0.09(-6.25%) |
Dec 05, 2023 | 1.450 | 1.470 | 1.380 | 1.440 | 355,133 | -0.01(-0.69%) |
Dec 04, 2023 | 1.350 | 1.460 | 1.310 | 1.450 | 384,924 | +0.11(+8.21%) |
Dec 01, 2023 | 1.270 | 1.470 | 1.220 | 1.340 | 514,491 | +0.08(+6.35%) |
Nov 30, 2023 | 1.510 | 1.510 | 1.250 | 1.260 | 531,052 | -0.25(-16.56%) |
Nov 29, 2023 | 1.530 | 1.550 | 1.490 | 1.510 | 215,941 | +0.01(+0.67%) |
Nov 28, 2023 | 1.680 | 1.710 | 1.450 | 1.500 | 963,333 | -0.18(-10.71%) |
Nov 27, 2023 | 2.010 | 2.020 | 1.640 | 1.680 | 983,589 | -0.34(-16.83%) |
Nov 24, 2023 | 1.890 | 2.030 | 1.820 | 2.020 | 1,006,414 | +0.15(+8.02%) |
Nov 22, 2023 | 1.780 | 1.970 | 1.730 | 1.870 | 1,705,480 | +0.09(+5.06%) |
Nov 21, 2023 | 1.900 | 2.220 | 1.720 | 1.780 | 16,493,254 | +0.09(+5.33%) |
Nov 20, 2023 | 1.560 | 1.800 | 1.530 | 1.690 | 2,050,158 | +0.14(+9.03%) |
Nov 17, 2023 | 1.540 | 1.710 | 1.421 | 1.550 | 2,790,993 | -0.04(-2.52%) |
Nov 16, 2023 | 1.230 | 1.780 | 1.210 | 1.590 | 19,844,588 | +0.34(+27.20%) |
Nov 15, 2023 | 1.060 | 1.280 | 1.060 | 1.250 | 718,493 | +0.13(+11.61%) |
Nov 14, 2023 | 1.150 | 1.150 | 1.090 | 1.120 | 409,338 | -0.02(-1.75%) |
Nov 13, 2023 | 1.040 | 1.150 | 1.020 | 1.140 | 493,976 | +0.08(+7.55%) |
Nov 10, 2023 | 1.060 | 1.130 | 1.040 | 1.060 | 264,222 | -0.02(-1.85%) |
Nov 09, 2023 | 1.170 | 1.170 | 1.060 | 1.080 | 427,994 | -0.04(-3.57%) |
Nov 08, 2023 | 1.120 | 1.150 | 1.090 | 1.120 | 241,141 | +0.00(+0.00%) |
Nov 07, 2023 | 1.070 | 1.130 | 1.030 | 1.120 | 362,607 | +0.05(+4.67%) |
Nov 06, 2023 | 1.150 | 1.150 | 1.055 | 1.070 | 609,655 | -0.10(-8.55%) |
Nov 03, 2023 | 1.220 | 1.270 | 1.161 | 1.170 | 1,045,527 | -0.03(-2.50%) |
Nov 02, 2023 | 1.140 | 1.240 | 1.100 | 1.200 | 1,526,740 | +0.10(+9.09%) |