Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 07, 2024 | 1.160 | 1.170 | 1.110 | 1.120 | 347,231 | -0.05(-4.27%) |
Jun 06, 2024 | 1.220 | 1.230 | 1.160 | 1.170 | 220,778 | -0.04(-3.31%) |
Jun 05, 2024 | 1.180 | 1.240 | 1.160 | 1.210 | 282,987 | +0.05(+4.31%) |
Jun 04, 2024 | 1.200 | 1.200 | 1.100 | 1.160 | 410,222 | -0.02(-1.69%) |
Jun 03, 2024 | 1.260 | 1.260 | 1.150 | 1.180 | 449,639 | -0.07(-5.60%) |
May 31, 2024 | 1.260 | 1.310 | 1.220 | 1.250 | 226,775 | +0.01(+0.81%) |
May 30, 2024 | 1.230 | 1.270 | 1.210 | 1.240 | 317,408 | +0.02(+1.64%) |
May 29, 2024 | 1.180 | 1.268 | 1.140 | 1.220 | 383,006 | +0.04(+3.39%) |
May 28, 2024 | 1.320 | 1.330 | 1.170 | 1.180 | 526,693 | -0.10(-7.81%) |
May 24, 2024 | 1.260 | 1.340 | 1.220 | 1.280 | 317,117 | +0.04(+3.23%) |
May 23, 2024 | 1.330 | 1.360 | 1.210 | 1.240 | 568,439 | -0.10(-7.46%) |
May 22, 2024 | 1.420 | 1.420 | 1.330 | 1.340 | 563,349 | -0.07(-5.30%) |
May 21, 2024 | 1.460 | 1.460 | 1.380 | 1.415 | 203,211 | -0.05(-3.74%) |
May 20, 2024 | 1.470 | 1.480 | 1.320 | 1.470 | 705,066 | -0.01(-0.68%) |
May 17, 2024 | 1.500 | 1.500 | 1.400 | 1.480 | 431,075 | -0.01(-0.67%) |
May 16, 2024 | 1.460 | 1.505 | 1.440 | 1.490 | 241,960 | +0.01(+0.68%) |
May 15, 2024 | 1.510 | 1.530 | 1.430 | 1.480 | 393,066 | +0.00(+0.00%) |
May 14, 2024 | 1.500 | 1.560 | 1.470 | 1.480 | 392,951 | +0.02(+1.37%) |
May 13, 2024 | 1.530 | 1.560 | 1.460 | 1.460 | 398,921 | -0.08(-5.19%) |
May 10, 2024 | 1.590 | 1.590 | 1.500 | 1.540 | 319,201 | -0.03(-1.91%) |
May 09, 2024 | 1.520 | 1.580 | 1.500 | 1.570 | 317,681 | +0.04(+2.61%) |
May 08, 2024 | 1.530 | 1.560 | 1.440 | 1.530 | 870,140 | -0.15(-8.93%) |
May 07, 2024 | 1.720 | 1.750 | 1.650 | 1.680 | 409,700 | -0.02(-1.18%) |
May 06, 2024 | 1.620 | 1.740 | 1.620 | 1.700 | 439,706 | +0.09(+5.59%) |
May 03, 2024 | 1.630 | 1.730 | 1.595 | 1.610 | 287,721 | +0.01(+0.63%) |
May 02, 2024 | 1.590 | 1.639 | 1.535 | 1.600 | 226,497 | +0.04(+2.56%) |
May 01, 2024 | 1.530 | 1.630 | 1.500 | 1.560 | 296,419 | +0.04(+2.63%) |
Apr 30, 2024 | 1.560 | 1.600 | 1.480 | 1.520 | 412,796 | -0.07(-4.40%) |
Apr 29, 2024 | 1.520 | 1.620 | 1.480 | 1.590 | 375,973 | +0.08(+4.95%) |
Apr 26, 2024 | 1.510 | 1.600 | 1.500 | 1.515 | 221,022 | +0.01(+1.00%) |
Apr 25, 2024 | 1.510 | 1.520 | 1.440 | 1.500 | 221,789 | -0.03(-1.96%) |
Apr 24, 2024 | 1.610 | 1.620 | 1.500 | 1.530 | 316,926 | -0.07(-4.38%) |
Apr 23, 2024 | 1.500 | 1.620 | 1.500 | 1.600 | 390,032 | +0.10(+6.67%) |
Apr 22, 2024 | 1.470 | 1.570 | 1.450 | 1.500 | 365,075 | +0.03(+2.04%) |
Apr 19, 2024 | 1.520 | 1.580 | 1.460 | 1.470 | 438,293 | -0.06(-3.92%) |
Apr 18, 2024 | 1.520 | 1.550 | 1.480 | 1.530 | 294,090 | +0.01(+0.66%) |
Apr 17, 2024 | 1.580 | 1.610 | 1.520 | 1.520 | 285,706 | -0.04(-2.88%) |
Apr 16, 2024 | 1.560 | 1.570 | 1.455 | 1.565 | 683,766 | +0.01(+0.97%) |
Apr 15, 2024 | 1.670 | 1.690 | 1.510 | 1.550 | 455,634 | -0.13(-7.74%) |
Apr 12, 2024 | 1.760 | 1.760 | 1.630 | 1.680 | 486,871 | -0.10(-5.62%) |
Apr 11, 2024 | 1.780 | 1.800 | 1.700 | 1.780 | 366,295 | -0.02(-1.11%) |
Apr 10, 2024 | 1.920 | 1.970 | 1.770 | 1.800 | 541,645 | -0.21(-10.45%) |
Apr 09, 2024 | 1.920 | 2.020 | 1.920 | 2.010 | 462,409 | +0.09(+4.69%) |
Apr 08, 2024 | 2.030 | 2.120 | 1.830 | 1.920 | 556,621 | -0.04(-2.04%) |
Apr 05, 2024 | 1.880 | 1.990 | 1.850 | 1.960 | 461,870 | +0.05(+2.62%) |
Apr 04, 2024 | 1.980 | 2.065 | 1.885 | 1.910 | 755,472 | -0.03(-1.55%) |
Apr 03, 2024 | 1.770 | 1.980 | 1.720 | 1.940 | 674,013 | +0.17(+9.60%) |
Apr 02, 2024 | 1.860 | 1.890 | 1.720 | 1.770 | 745,415 | -0.07(-3.80%) |
Apr 01, 2024 | 1.750 | 1.865 | 1.670 | 1.840 | 737,270 | +0.10(+5.75%) |
Mar 28, 2024 | 1.580 | 1.790 | 1.780 | 1.740 | 1,335,827 | +0.18(+11.54%) |
Mar 27, 2024 | 1.520 | 1.590 | 1.500 | 1.560 | 1,392,755 | +0.07(+4.70%) |
Mar 26, 2024 | 1.460 | 1.528 | 1.445 | 1.490 | 767,433 | +0.05(+3.47%) |
Mar 25, 2024 | 1.520 | 1.570 | 1.410 | 1.440 | 548,839 | -0.08(-5.26%) |
Mar 22, 2024 | 1.610 | 1.621 | 1.510 | 1.520 | 632,839 | -0.12(-7.32%) |
Mar 21, 2024 | 1.610 | 1.689 | 1.610 | 1.640 | 464,029 | +0.03(+1.86%) |
Mar 20, 2024 | 1.510 | 1.630 | 1.510 | 1.610 | 661,807 | +0.08(+5.23%) |
Mar 19, 2024 | 1.500 | 1.610 | 1.500 | 1.530 | 659,211 | +0.02(+1.32%) |
Mar 18, 2024 | 1.570 | 1.610 | 1.510 | 1.510 | 1,138,356 | -0.05(-3.21%) |
Mar 15, 2024 | 1.490 | 1.620 | 1.490 | 1.560 | 1,327,821 | +0.06(+4.00%) |
Mar 14, 2024 | 1.740 | 1.740 | 1.490 | 1.500 | 1,466,814 | -0.16(-9.64%) |
Mar 13, 2024 | 2.050 | 2.050 | 1.550 | 1.660 | 3,237,635 | -0.38(-18.63%) |
Mar 12, 2024 | 2.030 | 2.080 | 1.870 | 2.040 | 1,336,861 | +0.08(+4.08%) |
Mar 11, 2024 | 1.940 | 2.270 | 1.940 | 1.960 | 1,333,462 | +0.01(+0.51%) |
Mar 08, 2024 | 2.030 | 2.180 | 1.910 | 1.950 | 670,848 | -0.04(-2.01%) |
Mar 07, 2024 | 1.920 | 2.040 | 1.890 | 1.990 | 594,957 | +0.14(+7.57%) |
Mar 06, 2024 | 1.960 | 2.000 | 1.810 | 1.850 | 693,465 | -0.09(-4.64%) |
Mar 05, 2024 | 2.020 | 2.129 | 1.910 | 1.940 | 1,122,179 | -0.14(-6.73%) |
Mar 04, 2024 | 2.040 | 2.330 | 2.010 | 2.080 | 2,120,954 | +0.02(+0.97%) |
Mar 01, 2024 | 1.840 | 2.150 | 1.820 | 2.060 | 1,531,579 | +0.20(+10.75%) |
Feb 29, 2024 | 1.770 | 1.910 | 1.750 | 1.860 | 1,091,299 | +0.12(+6.90%) |
Feb 28, 2024 | 1.510 | 1.750 | 1.472 | 1.740 | 955,482 | +0.24(+16.00%) |
Feb 27, 2024 | 1.340 | 1.530 | 1.320 | 1.500 | 864,101 | +0.18(+13.64%) |
Feb 26, 2024 | 1.290 | 1.370 | 1.290 | 1.320 | 534,829 | +0.01(+0.76%) |
Feb 23, 2024 | 1.330 | 1.450 | 1.270 | 1.310 | 668,408 | -0.02(-1.50%) |
Feb 22, 2024 | 1.390 | 1.390 | 1.300 | 1.330 | 852,971 | -0.01(-0.75%) |
Feb 21, 2024 | 1.390 | 1.405 | 1.315 | 1.340 | 650,622 | -0.07(-4.96%) |
Feb 20, 2024 | 1.440 | 1.490 | 1.400 | 1.410 | 970,230 | -0.06(-4.08%) |
Feb 16, 2024 | 1.520 | 1.590 | 1.460 | 1.470 | 588,733 | -0.06(-3.92%) |
Feb 15, 2024 | 1.420 | 1.650 | 1.370 | 1.530 | 1,503,152 | +0.12(+8.51%) |
Feb 14, 2024 | 1.350 | 1.430 | 1.325 | 1.410 | 687,682 | +0.06(+4.44%) |
Feb 13, 2024 | 1.400 | 1.440 | 1.300 | 1.350 | 978,167 | -0.09(-6.25%) |
Feb 12, 2024 | 1.380 | 1.470 | 1.303 | 1.440 | 742,669 | +0.04(+2.86%) |
Feb 09, 2024 | 1.300 | 1.490 | 1.300 | 1.400 | 1,350,120 | +0.11(+8.53%) |
Feb 08, 2024 | 1.180 | 1.320 | 1.150 | 1.290 | 1,141,517 | +0.13(+11.21%) |
Feb 07, 2024 | 1.190 | 1.220 | 1.145 | 1.160 | 300,684 | -0.05(-4.13%) |
Feb 06, 2024 | 1.190 | 1.220 | 1.160 | 1.210 | 426,693 | +0.00(+0.00%) |
Feb 05, 2024 | 1.140 | 1.245 | 1.110 | 1.210 | 1,144,958 | +0.07(+6.14%) |
Feb 02, 2024 | 1.150 | 1.160 | 1.100 | 1.140 | 452,898 | -0.01(-0.87%) |
Feb 01, 2024 | 1.040 | 1.160 | 1.010 | 1.150 | 936,719 | +0.13(+12.75%) |
Jan 31, 2024 | 0.9748 | 1.050 | 0.9508 | 1.020 | 430,351 | +0.04(+3.75%) |
Jan 30, 2024 | 1.030 | 1.040 | 0.9500 | 0.9831 | 448,701 | -0.05(-4.55%) |
Jan 29, 2024 | 1.080 | 1.120 | 1.000 | 1.030 | 820,310 | -0.02(-1.90%) |
Jan 26, 2024 | 1.000 | 1.135 | 1.000 | 1.050 | 789,121 | +0.05(+5.00%) |
Jan 25, 2024 | 1.080 | 1.080 | 0.9596 | 1.000 | 655,930 | -0.03(-2.91%) |
Jan 24, 2024 | 0.9800 | 1.120 | 0.9216 | 1.030 | 2,968,544 | +0.21(+25.50%) |
Jan 23, 2024 | 0.8489 | 0.8955 | 0.8037 | 0.8207 | 294,685 | -0.04(-4.20%) |
Jan 22, 2024 | 0.7690 | 0.8606 | 0.7450 | 0.8567 | 787,806 | +0.11(+14.99%) |
Jan 19, 2024 | 0.7800 | 0.7800 | 0.6900 | 0.7450 | 734,370 | -0.01(-1.81%) |
Jan 18, 2024 | 0.7380 | 0.7875 | 0.7300 | 0.7587 | 560,945 | +0.02(+2.72%) |
Jan 17, 2024 | 0.7780 | 0.8041 | 0.7300 | 0.7386 | 1,092,234 | -0.07(-8.16%) |
Jan 16, 2024 | 0.8980 | 0.8980 | 0.7800 | 0.8042 | 614,018 | -0.04(-4.90%) |
Jan 12, 2024 | 0.9150 | 0.9406 | 0.8169 | 0.8456 | 731,064 | -0.08(-8.73%) |
Jan 11, 2024 | 0.9200 | 0.9468 | 0.8900 | 0.9265 | 576,215 | +0.02(+1.81%) |
Jan 10, 2024 | 0.9419 | 0.9925 | 0.9044 | 0.9100 | 450,011 | -0.05(-5.11%) |
Jan 09, 2024 | 0.9839 | 1.015 | 0.9330 | 0.9590 | 736,906 | -0.03(-2.83%) |
Jan 08, 2024 | 0.9200 | 1.010 | 0.8701 | 0.9869 | 970,033 | +0.07(+7.51%) |
Jan 05, 2024 | 0.9400 | 0.9894 | 0.9000 | 0.9180 | 422,779 | -0.02(-2.30%) |
Jan 04, 2024 | 0.8900 | 0.9525 | 0.8900 | 0.9396 | 1,143,040 | +0.08(+9.29%) |
Jan 03, 2024 | 0.9300 | 0.9472 | 0.8400 | 0.8597 | 864,998 | -0.07(-7.98%) |
Jan 02, 2024 | 1.030 | 1.045 | 0.9296 | 0.9343 | 1,303,785 | -0.10(-9.29%) |
Dec 29, 2023 | 1.090 | 1.099 | 1.010 | 1.030 | 574,473 | -0.05(-4.63%) |
Dec 28, 2023 | 1.050 | 1.155 | 1.030 | 1.080 | 1,284,689 | +0.04(+3.85%) |
Dec 27, 2023 | 0.9900 | 1.060 | 0.9700 | 1.040 | 1,073,791 | +0.05(+4.99%) |
Dec 26, 2023 | 1.030 | 1.050 | 0.9800 | 0.9906 | 958,604 | -0.04(-3.83%) |
Dec 22, 2023 | 1.100 | 1.100 | 1.020 | 1.030 | 891,137 | -0.05(-5.07%) |
Dec 21, 2023 | 1.080 | 1.170 | 1.065 | 1.085 | 559,986 | +0.01(+0.93%) |
Dec 20, 2023 | 1.140 | 1.140 | 1.030 | 1.075 | 809,726 | -0.07(-6.52%) |
Dec 19, 2023 | 1.080 | 1.180 | 1.030 | 1.150 | 1,056,163 | +0.10(+9.52%) |
Dec 18, 2023 | 0.9800 | 1.080 | 0.9451 | 1.050 | 984,799 | +0.10(+10.53%) |
Dec 15, 2023 | 1.070 | 1.070 | 0.9500 | 0.9500 | 1,329,983 | -0.09(-8.65%) |
Dec 14, 2023 | 1.060 | 1.200 | 0.9956 | 1.040 | 2,475,737 | +0.02(+1.96%) |
Dec 13, 2023 | 1.060 | 1.100 | 0.9300 | 1.020 | 1,233,308 | -0.03(-2.86%) |
Dec 12, 2023 | 1.110 | 1.110 | 1.010 | 1.050 | 698,942 | -0.06(-5.41%) |
Dec 11, 2023 | 1.220 | 1.240 | 1.100 | 1.110 | 935,515 | -0.14(-10.84%) |
Dec 08, 2023 | 1.160 | 1.330 | 1.160 | 1.245 | 2,007,728 | +0.10(+8.26%) |
Dec 07, 2023 | 1.160 | 1.250 | 1.030 | 1.150 | 2,084,392 | -0.08(-6.50%) |
Dec 06, 2023 | 0.8900 | 1.390 | 0.8800 | 1.230 | 6,114,493 | +0.34(+38.45%) |
Dec 05, 2023 | 0.9100 | 0.9400 | 0.8501 | 0.8884 | 1,969,333 | +0.05(+5.96%) |
Dec 04, 2023 | 0.6800 | 0.8700 | 0.6534 | 0.8384 | 3,061,138 | +0.18(+27.40%) |
Dec 01, 2023 | 0.6400 | 0.6724 | 0.6001 | 0.6581 | 1,095,286 | +0.04(+6.08%) |
Nov 30, 2023 | 0.6333 | 0.6362 | 0.5900 | 0.6204 | 1,327,948 | +0.00(+0.68%) |
Nov 29, 2023 | 0.6500 | 0.6667 | 0.6051 | 0.6162 | 921,342 | -0.01(-0.95%) |
Nov 28, 2023 | 0.6700 | 0.6800 | 0.6100 | 0.6221 | 999,133 | -0.04(-6.14%) |
Nov 27, 2023 | 0.6979 | 0.7000 | 0.6480 | 0.6628 | 1,022,086 | -0.02(-2.87%) |
Nov 24, 2023 | 0.6840 | 0.7199 | 0.6750 | 0.6824 | 331,595 | -0.01(-1.12%) |
Nov 22, 2023 | 0.8000 | 0.8092 | 0.6800 | 0.6901 | 1,396,038 | -0.10(-13.04%) |
Nov 21, 2023 | 0.8100 | 0.8341 | 0.7400 | 0.7936 | 2,799,982 | -0.03(-3.77%) |
Nov 20, 2023 | 0.6861 | 0.8364 | 0.6602 | 0.8247 | 2,510,476 | +0.15(+23.00%) |
Nov 17, 2023 | 0.6000 | 0.6826 | 0.5851 | 0.6705 | 1,638,053 | +0.08(+12.95%) |
Nov 16, 2023 | 0.6266 | 0.6500 | 0.5747 | 0.5936 | 1,130,311 | -0.03(-5.42%) |
Nov 15, 2023 | 0.6100 | 0.6600 | 0.6100 | 0.6276 | 2,267,268 | +0.02(+2.89%) |
Nov 14, 2023 | 0.6100 | 0.6480 | 0.5925 | 0.6100 | 2,303,666 | +0.02(+4.11%) |
Nov 13, 2023 | 0.5800 | 0.6200 | 0.5727 | 0.5859 | 3,502,700 | +0.02(+3.90%) |
Nov 10, 2023 | 0.6900 | 0.7000 | 0.5451 | 0.5639 | 6,534,686 | -0.26(-31.15%) |
Nov 09, 2023 | 0.9200 | 0.9634 | 0.7961 | 0.8190 | 1,859,147 | -0.10(-10.73%) |
Nov 08, 2023 | 0.9324 | 1.030 | 0.8945 | 0.9174 | 1,080,805 | -0.02(-2.40%) |
Nov 07, 2023 | 0.9178 | 0.9883 | 0.8700 | 0.9400 | 1,611,856 | +0.04(+4.32%) |
Nov 06, 2023 | 0.9200 | 0.9399 | 0.8300 | 0.9011 | 1,721,631 | -0.01(-0.98%) |
Nov 03, 2023 | 0.8700 | 0.9400 | 0.8600 | 0.9100 | 1,623,760 | +0.04(+4.65%) |
Nov 02, 2023 | 0.8700 | 0.9200 | 0.8305 | 0.8696 | 1,496,010 | +0.03(+3.52%) |