Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.9900 | 1.010 | 0.9601 | 0.9836 | 6,011,072 | -0.01(-1.31%) |
May 21, 2024 | 1.030 | 1.060 | 0.9867 | 0.9967 | 4,889,698 | -0.03(-3.23%) |
May 20, 2024 | 1.040 | 1.070 | 1.030 | 1.030 | 2,211,298 | +0.00(+0.00%) |
May 17, 2024 | 1.030 | 1.060 | 1.020 | 1.030 | 1,863,748 | -0.02(-1.90%) |
May 16, 2024 | 1.080 | 1.080 | 1.020 | 1.050 | 3,982,084 | -0.02(-1.87%) |
May 15, 2024 | 1.100 | 1.140 | 1.060 | 1.070 | 3,038,735 | +0.00(+0.00%) |
May 14, 2024 | 1.050 | 1.150 | 1.030 | 1.070 | 5,914,384 | +0.05(+4.90%) |
May 13, 2024 | 1.070 | 1.130 | 1.000 | 1.020 | 6,623,704 | -0.04(-3.77%) |
May 10, 2024 | 1.140 | 1.160 | 1.020 | 1.060 | 6,870,213 | -0.06(-5.36%) |
May 09, 2024 | 1.020 | 1.230 | 1.010 | 1.120 | 11,510,965 | +0.15(+14.92%) |
May 08, 2024 | 1.010 | 1.030 | 0.9460 | 0.9746 | 7,679,197 | -0.04(-3.50%) |
May 07, 2024 | 1.030 | 1.060 | 0.9801 | 1.010 | 3,549,457 | +0.01(+1.00%) |
May 06, 2024 | 0.9300 | 1.040 | 0.8510 | 1.000 | 20,028,662 | +0.10(+11.14%) |
May 03, 2024 | 0.9200 | 0.9447 | 0.8902 | 0.8998 | 7,099,031 | -0.00(-0.39%) |
May 02, 2024 | 0.9300 | 0.9409 | 0.8800 | 0.9033 | 6,851,787 | -0.01(-0.66%) |
May 01, 2024 | 0.8946 | 0.9480 | 0.8700 | 0.9093 | 8,633,200 | +0.02(+2.50%) |
Apr 30, 2024 | 0.9234 | 0.9383 | 0.8618 | 0.8871 | 11,719,365 | -0.04(-3.93%) |
Apr 29, 2024 | 0.9300 | 0.9779 | 0.9080 | 0.9234 | 5,646,012 | +0.00(+0.07%) |
Apr 26, 2024 | 0.9100 | 0.9458 | 0.8930 | 0.9228 | 5,160,819 | +0.01(+1.13%) |
Apr 25, 2024 | 0.9200 | 0.9300 | 0.8812 | 0.9125 | 5,710,287 | -0.01(-1.13%) |
Apr 24, 2024 | 0.9900 | 1.020 | 0.9125 | 0.9229 | 8,169,806 | -0.05(-4.91%) |
Apr 23, 2024 | 0.9600 | 1.050 | 0.9538 | 0.9706 | 4,788,999 | +0.02(+1.78%) |
Apr 22, 2024 | 1.010 | 1.030 | 0.9350 | 0.9536 | 4,581,469 | -0.07(-6.51%) |
Apr 19, 2024 | 0.9500 | 1.030 | 0.9400 | 1.020 | 8,178,424 | +0.07(+7.03%) |
Apr 18, 2024 | 0.9650 | 1.010 | 0.9200 | 0.9530 | 6,531,633 | -0.01(-1.07%) |
Apr 17, 2024 | 0.9600 | 1.030 | 0.9510 | 0.9633 | 8,693,536 | -0.03(-2.73%) |
Apr 16, 2024 | 1.040 | 1.070 | 0.9800 | 0.9903 | 5,915,045 | -0.04(-3.85%) |
Apr 15, 2024 | 1.110 | 1.120 | 1.010 | 1.030 | 7,815,982 | -0.07(-6.36%) |
Apr 12, 2024 | 1.150 | 1.185 | 1.070 | 1.100 | 6,450,742 | -0.06(-5.17%) |
Apr 11, 2024 | 1.210 | 1.230 | 1.140 | 1.160 | 3,527,817 | -0.03(-2.52%) |
Apr 10, 2024 | 1.210 | 1.210 | 1.160 | 1.190 | 3,697,478 | -0.07(-5.56%) |
Apr 09, 2024 | 1.170 | 1.260 | 1.150 | 1.260 | 3,793,178 | +0.10(+8.62%) |
Apr 08, 2024 | 1.230 | 1.240 | 1.150 | 1.160 | 4,088,170 | -0.07(-5.69%) |
Apr 05, 2024 | 1.230 | 1.270 | 1.190 | 1.230 | 2,566,302 | +0.00(+0.00%) |
Apr 04, 2024 | 1.190 | 1.265 | 1.180 | 1.230 | 4,129,875 | +0.05(+4.24%) |
Apr 03, 2024 | 1.180 | 1.220 | 1.160 | 1.180 | 3,342,452 | -0.03(-2.48%) |
Apr 02, 2024 | 1.220 | 1.250 | 1.160 | 1.210 | 4,457,656 | -0.03(-2.42%) |
Apr 01, 2024 | 1.290 | 1.300 | 1.220 | 1.240 | 3,076,975 | -0.04(-3.13%) |
Mar 28, 2024 | 1.340 | 1.285 | 1.250 | 1.280 | 7,269,560 | -0.08(-6.23%) |
Mar 27, 2024 | 1.190 | 1.390 | 1.150 | 1.365 | 6,875,754 | +0.17(+13.75%) |
Mar 26, 2024 | 1.180 | 1.210 | 1.070 | 1.200 | 18,165,020 | -0.16(-11.76%) |
Mar 25, 2024 | 1.380 | 1.420 | 1.340 | 1.360 | 4,500,333 | -0.01(-0.73%) |
Mar 22, 2024 | 1.450 | 1.450 | 1.330 | 1.370 | 5,589,302 | -0.09(-6.16%) |
Mar 21, 2024 | 1.410 | 1.490 | 1.380 | 1.460 | 5,917,262 | +0.06(+4.29%) |
Mar 20, 2024 | 1.400 | 1.430 | 1.360 | 1.400 | 3,873,274 | +0.00(+0.00%) |
Mar 19, 2024 | 1.440 | 1.450 | 1.360 | 1.400 | 5,995,553 | -0.04(-2.78%) |
Mar 18, 2024 | 1.450 | 1.545 | 1.370 | 1.440 | 7,962,374 | +0.02(+1.41%) |
Mar 15, 2024 | 1.330 | 1.460 | 1.320 | 1.420 | 29,308,708 | +0.09(+6.77%) |
Mar 14, 2024 | 1.390 | 1.390 | 1.300 | 1.330 | 4,694,642 | -0.06(-4.32%) |
Mar 13, 2024 | 1.330 | 1.460 | 1.330 | 1.390 | 6,038,708 | +0.04(+3.35%) |
Mar 12, 2024 | 1.480 | 1.480 | 1.320 | 1.345 | 7,426,489 | -0.04(-3.24%) |
Mar 11, 2024 | 1.610 | 1.660 | 1.370 | 1.390 | 12,646,391 | -0.11(-7.33%) |
Mar 08, 2024 | 1.450 | 1.650 | 1.450 | 1.500 | 9,431,617 | +0.05(+3.45%) |
Mar 07, 2024 | 1.470 | 1.505 | 1.400 | 1.450 | 6,387,220 | +0.00(+0.00%) |
Mar 06, 2024 | 1.430 | 1.540 | 1.352 | 1.450 | 11,710,593 | +0.06(+4.32%) |
Mar 05, 2024 | 1.430 | 1.505 | 1.380 | 1.390 | 8,299,291 | -0.14(-9.15%) |
Mar 04, 2024 | 1.630 | 1.630 | 1.440 | 1.530 | 10,882,591 | -0.03(-2.24%) |
Mar 01, 2024 | 1.400 | 1.670 | 1.400 | 1.565 | 11,644,326 | +0.18(+12.59%) |
Feb 29, 2024 | 1.680 | 1.740 | 1.350 | 1.390 | 19,361,506 | -0.29(-17.26%) |
Feb 28, 2024 | 1.800 | 1.870 | 1.630 | 1.680 | 14,641,392 | -0.07(-4.00%) |
Feb 27, 2024 | 1.510 | 1.920 | 1.470 | 1.750 | 29,720,400 | +0.29(+19.86%) |
Feb 26, 2024 | 1.290 | 1.520 | 1.280 | 1.460 | 18,314,828 | +0.21(+16.80%) |
Feb 23, 2024 | 1.220 | 1.320 | 1.171 | 1.250 | 11,450,413 | +0.07(+5.93%) |
Feb 22, 2024 | 1.060 | 1.200 | 1.055 | 1.180 | 6,605,651 | +0.09(+8.26%) |
Feb 21, 2024 | 1.080 | 1.140 | 1.050 | 1.090 | 4,413,747 | -0.01(-0.91%) |
Feb 20, 2024 | 1.040 | 1.130 | 1.020 | 1.100 | 7,212,789 | +0.08(+7.84%) |
Feb 16, 2024 | 1.070 | 1.080 | 1.000 | 1.020 | 7,104,320 | -0.06(-5.56%) |
Feb 15, 2024 | 1.040 | 1.130 | 1.020 | 1.080 | 7,476,023 | +0.06(+5.37%) |
Feb 14, 2024 | 1.010 | 1.040 | 1.010 | 1.025 | 2,994,382 | +0.04(+4.32%) |
Feb 13, 2024 | 1.050 | 1.060 | 0.9800 | 0.9826 | 8,474,430 | -0.11(-9.85%) |
Feb 12, 2024 | 1.040 | 1.100 | 1.030 | 1.090 | 6,126,263 | +0.06(+5.83%) |
Feb 09, 2024 | 1.050 | 1.080 | 1.020 | 1.030 | 4,935,518 | -0.02(-1.90%) |
Feb 08, 2024 | 0.9400 | 1.080 | 0.9346 | 1.050 | 7,928,049 | +0.11(+12.22%) |
Feb 07, 2024 | 0.9400 | 0.9554 | 0.9000 | 0.9357 | 12,213,394 | -0.00(-0.46%) |
Feb 06, 2024 | 0.9263 | 0.9797 | 0.8790 | 0.9400 | 10,569,749 | +0.03(+3.84%) |
Feb 05, 2024 | 0.9481 | 0.9698 | 0.8819 | 0.9052 | 11,567,927 | -0.05(-5.32%) |
Feb 02, 2024 | 1.000 | 1.005 | 0.9211 | 0.9561 | 10,392,430 | -0.04(-4.27%) |
Feb 01, 2024 | 1.030 | 1.030 | 0.9730 | 0.9987 | 10,693,729 | -0.02(-2.09%) |
Jan 31, 2024 | 1.060 | 1.070 | 1.010 | 1.020 | 9,089,880 | -0.04(-3.77%) |
Jan 30, 2024 | 1.140 | 1.140 | 1.060 | 1.060 | 5,445,181 | -0.07(-6.19%) |
Jan 29, 2024 | 1.060 | 1.150 | 1.040 | 1.130 | 6,752,603 | +0.07(+6.60%) |
Jan 26, 2024 | 1.110 | 1.150 | 1.060 | 1.060 | 8,050,631 | -0.06(-5.36%) |
Jan 25, 2024 | 1.100 | 1.150 | 1.030 | 1.120 | 7,857,080 | +0.05(+4.67%) |
Jan 24, 2024 | 1.160 | 1.167 | 1.060 | 1.070 | 13,084,457 | -0.10(-8.55%) |
Jan 23, 2024 | 1.300 | 1.300 | 1.160 | 1.170 | 10,974,143 | -0.10(-7.87%) |
Jan 22, 2024 | 1.270 | 1.330 | 1.250 | 1.270 | 6,132,038 | +0.01(+0.40%) |
Jan 19, 2024 | 1.380 | 1.390 | 1.240 | 1.265 | 12,531,878 | -0.12(-8.99%) |
Jan 18, 2024 | 1.410 | 1.470 | 1.380 | 1.390 | 7,614,784 | -0.02(-1.42%) |
Jan 17, 2024 | 1.420 | 1.430 | 1.375 | 1.410 | 7,534,517 | -0.02(-1.40%) |
Jan 16, 2024 | 1.490 | 1.510 | 1.410 | 1.430 | 7,832,445 | -0.07(-4.67%) |
Jan 12, 2024 | 1.370 | 1.510 | 1.370 | 1.500 | 11,788,172 | +0.12(+8.70%) |
Jan 11, 2024 | 1.390 | 1.400 | 1.335 | 1.380 | 8,754,509 | +0.00(+0.00%) |
Jan 10, 2024 | 1.390 | 1.400 | 1.300 | 1.380 | 12,613,735 | +0.01(+0.73%) |
Jan 09, 2024 | 1.430 | 1.440 | 1.350 | 1.370 | 8,604,409 | -0.10(-6.80%) |
Jan 08, 2024 | 1.430 | 1.485 | 1.380 | 1.470 | 11,693,742 | +0.05(+3.52%) |
Jan 05, 2024 | 1.450 | 1.490 | 1.387 | 1.420 | 9,677,956 | -0.03(-2.07%) |
Jan 04, 2024 | 1.390 | 1.490 | 1.370 | 1.450 | 12,063,320 | +0.08(+5.84%) |
Jan 03, 2024 | 1.450 | 1.490 | 1.370 | 1.370 | 11,717,030 | -0.10(-6.80%) |
Jan 02, 2024 | 1.370 | 1.525 | 1.360 | 1.470 | 16,253,071 | +0.09(+6.52%) |
Dec 29, 2023 | 1.400 | 1.430 | 1.380 | 1.380 | 7,591,947 | -0.03(-2.13%) |
Dec 28, 2023 | 1.360 | 1.450 | 1.360 | 1.410 | 10,451,278 | +0.01(+0.71%) |
Dec 27, 2023 | 1.360 | 1.410 | 1.330 | 1.400 | 12,654,904 | +0.04(+2.94%) |
Dec 26, 2023 | 1.420 | 1.429 | 1.320 | 1.360 | 17,064,240 | -0.04(-2.86%) |
Dec 22, 2023 | 1.390 | 1.450 | 1.320 | 1.400 | 20,761,120 | +0.03(+2.19%) |
Dec 21, 2023 | 1.370 | 1.450 | 1.300 | 1.370 | 33,098,280 | +0.05(+3.79%) |
Dec 20, 2023 | 1.300 | 1.400 | 1.260 | 1.320 | 125,184,496 | -1.11(-45.68%) |
Dec 19, 2023 | 2.650 | 2.779 | 2.260 | 2.430 | 37,923,324 | -0.62(-20.33%) |
Dec 18, 2023 | 3.190 | 3.200 | 2.890 | 3.050 | 11,536,891 | -0.22(-6.73%) |
Dec 15, 2023 | 3.320 | 3.450 | 3.180 | 3.270 | 8,390,430 | -0.03(-0.91%) |
Dec 14, 2023 | 3.220 | 3.580 | 3.200 | 3.300 | 19,987,460 | +0.26(+8.55%) |
Dec 13, 2023 | 2.830 | 3.040 | 2.800 | 3.040 | 10,051,864 | +0.25(+8.96%) |
Dec 12, 2023 | 3.000 | 3.001 | 2.730 | 2.790 | 15,639,970 | -0.28(-9.12%) |
Dec 11, 2023 | 2.930 | 3.150 | 2.720 | 3.070 | 32,513,004 | +0.21(+7.34%) |
Dec 08, 2023 | 5.100 | 5.530 | 2.690 | 2.860 | 54,126,944 | -1.95(-40.54%) |
Dec 07, 2023 | 4.850 | 4.925 | 4.560 | 4.810 | 6,275,689 | -0.02(-0.41%) |
Dec 06, 2023 | 4.370 | 4.966 | 4.300 | 4.830 | 6,383,280 | +0.50(+11.55%) |
Dec 05, 2023 | 4.550 | 4.550 | 4.310 | 4.330 | 4,725,082 | -0.14(-3.13%) |
Dec 04, 2023 | 4.350 | 4.610 | 4.320 | 4.470 | 5,028,685 | +0.21(+4.93%) |
Dec 01, 2023 | 3.820 | 4.280 | 3.760 | 4.260 | 5,100,905 | +0.44(+11.52%) |
Nov 30, 2023 | 3.980 | 4.010 | 3.800 | 3.820 | 5,613,801 | -0.04(-1.04%) |
Nov 29, 2023 | 3.890 | 4.050 | 3.840 | 3.860 | 3,386,783 | +0.02(+0.52%) |
Nov 28, 2023 | 3.780 | 3.850 | 3.660 | 3.840 | 2,984,768 | +0.00(+0.00%) |
Nov 27, 2023 | 4.000 | 4.040 | 3.660 | 3.840 | 4,471,848 | -0.05(-1.29%) |
Nov 24, 2023 | 3.750 | 4.130 | 3.750 | 3.890 | 2,965,883 | +0.10(+2.64%) |
Nov 22, 2023 | 3.730 | 3.850 | 3.630 | 3.790 | 2,698,978 | +0.13(+3.55%) |
Nov 21, 2023 | 3.790 | 3.810 | 3.640 | 3.660 | 3,591,016 | -0.17(-4.44%) |
Nov 20, 2023 | 3.430 | 3.930 | 3.400 | 3.830 | 5,281,318 | +0.41(+11.99%) |
Nov 17, 2023 | 3.100 | 3.430 | 3.070 | 3.420 | 5,204,465 | +0.38(+12.50%) |
Nov 16, 2023 | 3.300 | 3.300 | 3.000 | 3.040 | 5,499,093 | -0.25(-7.60%) |
Nov 15, 2023 | 3.260 | 3.490 | 3.220 | 3.290 | 3,677,845 | +0.02(+0.61%) |
Nov 14, 2023 | 3.120 | 3.290 | 3.120 | 3.270 | 4,994,641 | +0.25(+8.28%) |
Nov 13, 2023 | 2.940 | 3.030 | 2.830 | 3.020 | 3,218,433 | +0.04(+1.34%) |
Nov 10, 2023 | 3.040 | 3.130 | 2.835 | 2.980 | 3,725,105 | -0.06(-1.81%) |
Nov 09, 2023 | 3.310 | 3.315 | 2.900 | 3.035 | 5,800,276 | -0.22(-6.90%) |
Nov 08, 2023 | 3.700 | 3.710 | 3.250 | 3.260 | 4,457,718 | -0.28(-7.91%) |
Nov 07, 2023 | 3.440 | 3.550 | 3.130 | 3.540 | 5,627,950 | +0.24(+7.27%) |
Nov 06, 2023 | 3.540 | 3.590 | 3.270 | 3.300 | 3,509,900 | -0.18(-5.17%) |
Nov 03, 2023 | 3.100 | 3.580 | 3.090 | 3.480 | 5,535,065 | +0.43(+14.10%) |
Nov 02, 2023 | 3.000 | 3.130 | 2.920 | 3.050 | 3,802,783 | +0.11(+3.74%) |