Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 0.9076 | 0.9374 | 0.8800 | 0.9075 | 655,981 | +0.00(+0.49%) |
May 23, 2024 | 0.9200 | 0.9410 | 0.8800 | 0.9031 | 3,021,723 | -0.02(-2.09%) |
May 22, 2024 | 0.9200 | 0.9549 | 0.9000 | 0.9224 | 934,453 | +0.01(+0.92%) |
May 21, 2024 | 0.9600 | 0.9600 | 0.9021 | 0.9140 | 2,872,927 | -0.04(-4.28%) |
May 20, 2024 | 0.9700 | 0.9700 | 0.9402 | 0.9549 | 417,864 | +0.00(+0.47%) |
May 17, 2024 | 0.9950 | 0.9950 | 0.9500 | 0.9504 | 412,105 | -0.03(-3.27%) |
May 16, 2024 | 0.9700 | 0.9913 | 0.9400 | 0.9825 | 354,650 | +0.01(+1.35%) |
May 15, 2024 | 0.9800 | 0.9955 | 0.9550 | 0.9694 | 602,698 | +0.02(+2.31%) |
May 14, 2024 | 0.9822 | 0.9999 | 0.9257 | 0.9475 | 1,049,927 | -0.03(-3.53%) |
May 13, 2024 | 1.000 | 1.010 | 0.9519 | 0.9822 | 708,826 | -0.00(-0.22%) |
May 10, 2024 | 1.010 | 1.020 | 0.9708 | 0.9844 | 996,977 | -0.04(-3.49%) |
May 09, 2024 | 0.9923 | 1.030 | 0.9600 | 1.020 | 1,219,125 | +0.03(+2.79%) |
May 08, 2024 | 1.110 | 1.125 | 0.9800 | 0.9923 | 3,544,766 | -0.20(-16.61%) |
May 07, 2024 | 1.230 | 1.259 | 1.190 | 1.190 | 931,750 | -0.03(-2.46%) |
May 06, 2024 | 1.180 | 1.250 | 1.175 | 1.220 | 713,730 | +0.02(+1.67%) |
May 03, 2024 | 1.180 | 1.220 | 1.160 | 1.200 | 791,587 | +0.05(+4.35%) |
May 02, 2024 | 1.090 | 1.160 | 1.080 | 1.150 | 783,271 | +0.06(+5.99%) |
May 01, 2024 | 1.060 | 1.110 | 1.060 | 1.085 | 746,810 | +0.03(+3.33%) |
Apr 30, 2024 | 1.070 | 1.110 | 1.040 | 1.050 | 1,045,716 | -0.02(-1.87%) |
Apr 29, 2024 | 1.130 | 1.150 | 1.060 | 1.070 | 2,121,441 | -0.03(-2.73%) |
Apr 26, 2024 | 1.100 | 1.125 | 1.080 | 1.100 | 364,286 | +0.00(+0.00%) |
Apr 25, 2024 | 1.120 | 1.140 | 1.060 | 1.100 | 2,972,822 | -0.02(-2.22%) |
Apr 24, 2024 | 1.130 | 1.156 | 1.110 | 1.125 | 6,450,770 | -0.01(-1.32%) |
Apr 23, 2024 | 1.130 | 1.170 | 1.120 | 1.140 | 519,998 | +0.01(+0.88%) |
Apr 22, 2024 | 1.060 | 1.140 | 1.060 | 1.130 | 3,339,868 | +0.05(+4.63%) |
Apr 19, 2024 | 1.050 | 1.090 | 1.010 | 1.080 | 812,826 | +0.03(+2.86%) |
Apr 18, 2024 | 1.120 | 1.120 | 1.050 | 1.050 | 1,236,202 | -0.06(-5.41%) |
Apr 17, 2024 | 1.140 | 1.160 | 1.105 | 1.110 | 578,022 | -0.03(-2.63%) |
Apr 16, 2024 | 1.140 | 1.160 | 1.100 | 1.140 | 754,950 | -0.01(-0.87%) |
Apr 15, 2024 | 1.190 | 1.190 | 1.140 | 1.150 | 768,556 | -0.05(-4.17%) |
Apr 12, 2024 | 1.210 | 1.240 | 1.180 | 1.200 | 3,746,766 | -0.03(-2.44%) |
Apr 11, 2024 | 1.240 | 1.265 | 1.220 | 1.230 | 581,179 | +0.01(+0.82%) |
Apr 10, 2024 | 1.250 | 1.250 | 1.190 | 1.220 | 892,280 | -0.03(-2.40%) |
Apr 09, 2024 | 1.280 | 1.300 | 1.220 | 1.250 | 3,445,492 | -0.01(-0.79%) |
Apr 08, 2024 | 1.320 | 1.315 | 1.220 | 1.260 | 6,359,524 | -0.03(-2.33%) |
Apr 05, 2024 | 1.290 | 1.305 | 1.255 | 1.290 | 1,411,688 | +0.00(+0.00%) |
Apr 04, 2024 | 1.360 | 1.360 | 1.275 | 1.290 | 857,028 | -0.04(-3.01%) |
Apr 03, 2024 | 1.310 | 1.360 | 1.300 | 1.330 | 544,829 | +0.00(+0.00%) |
Apr 02, 2024 | 1.270 | 1.330 | 1.260 | 1.330 | 800,840 | -0.01(-0.75%) |
Apr 01, 2024 | 1.440 | 1.445 | 1.175 | 1.340 | 3,721,624 | -0.14(-9.46%) |
Mar 28, 2024 | 1.470 | 1.505 | 1.460 | 1.480 | 782,389 | -0.01(-0.67%) |
Mar 27, 2024 | 1.430 | 1.500 | 1.400 | 1.490 | 681,282 | +0.07(+4.93%) |
Mar 26, 2024 | 1.460 | 1.480 | 1.420 | 1.420 | 348,056 | -0.02(-1.39%) |
Mar 25, 2024 | 1.440 | 1.460 | 1.400 | 1.440 | 798,095 | +0.02(+1.41%) |
Mar 22, 2024 | 1.460 | 1.466 | 1.410 | 1.420 | 768,071 | -0.03(-2.07%) |
Mar 21, 2024 | 1.430 | 1.470 | 1.410 | 1.450 | 640,550 | +0.03(+2.11%) |
Mar 20, 2024 | 1.390 | 1.440 | 1.340 | 1.420 | 1,802,580 | +0.05(+3.65%) |
Mar 19, 2024 | 1.340 | 1.400 | 1.320 | 1.370 | 1,886,036 | +0.03(+2.24%) |
Mar 18, 2024 | 1.360 | 1.360 | 1.310 | 1.340 | 636,902 | -0.02(-1.47%) |
Mar 15, 2024 | 1.310 | 1.425 | 1.300 | 1.360 | 1,279,445 | +0.03(+2.26%) |
Mar 14, 2024 | 1.440 | 1.460 | 1.315 | 1.330 | 2,577,548 | -0.12(-8.28%) |
Mar 13, 2024 | 1.490 | 1.510 | 1.440 | 1.450 | 1,037,820 | -0.04(-2.68%) |
Mar 12, 2024 | 1.520 | 1.540 | 1.480 | 1.490 | 1,214,849 | -0.02(-1.32%) |
Mar 11, 2024 | 1.580 | 1.620 | 1.500 | 1.510 | 1,347,916 | -0.06(-3.82%) |
Mar 08, 2024 | 1.550 | 1.590 | 1.500 | 1.570 | 2,223,647 | +0.04(+2.61%) |
Mar 07, 2024 | 1.590 | 1.640 | 1.510 | 1.530 | 2,812,352 | -0.03(-1.92%) |
Mar 06, 2024 | 1.540 | 1.730 | 1.525 | 1.560 | 3,436,521 | +0.08(+5.41%) |
Mar 05, 2024 | 1.500 | 1.510 | 1.430 | 1.480 | 1,358,622 | +0.01(+0.68%) |
Mar 04, 2024 | 1.560 | 1.560 | 1.455 | 1.470 | 1,533,708 | -0.08(-5.16%) |
Mar 01, 2024 | 1.520 | 1.640 | 1.490 | 1.550 | 1,345,084 | +0.03(+1.97%) |
Feb 29, 2024 | 1.570 | 1.580 | 1.460 | 1.520 | 1,245,986 | -0.03(-1.94%) |
Feb 28, 2024 | 1.500 | 1.560 | 1.480 | 1.550 | 1,369,464 | +0.05(+3.33%) |
Feb 27, 2024 | 1.450 | 1.565 | 1.440 | 1.500 | 1,452,975 | +0.08(+5.63%) |
Feb 26, 2024 | 1.340 | 1.500 | 1.320 | 1.420 | 2,413,774 | +0.10(+7.58%) |
Feb 23, 2024 | 1.330 | 1.330 | 1.240 | 1.320 | 1,013,807 | +0.02(+1.54%) |
Feb 22, 2024 | 1.210 | 1.340 | 1.154 | 1.300 | 2,338,237 | +0.18(+16.07%) |
Feb 21, 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 407,564 | -0.02(-1.75%) |
Feb 20, 2024 | 1.170 | 1.190 | 1.120 | 1.140 | 807,582 | -0.03(-2.56%) |
Feb 16, 2024 | 1.220 | 1.230 | 1.160 | 1.170 | 560,611 | -0.05(-4.10%) |
Feb 15, 2024 | 1.200 | 1.225 | 1.160 | 1.220 | 1,095,454 | +0.04(+3.39%) |
Feb 14, 2024 | 1.150 | 1.190 | 1.130 | 1.180 | 625,548 | +0.06(+5.36%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.110 | 1.120 | 1,052,966 | -0.09(-7.44%) |
Feb 12, 2024 | 1.200 | 1.290 | 1.200 | 1.210 | 775,061 | +0.01(+0.83%) |
Feb 09, 2024 | 1.140 | 1.235 | 1.140 | 1.200 | 794,182 | +0.06(+5.26%) |
Feb 08, 2024 | 1.110 | 1.150 | 1.081 | 1.140 | 723,566 | +0.02(+1.79%) |
Feb 07, 2024 | 1.210 | 1.210 | 1.114 | 1.120 | 1,034,293 | -0.10(-8.20%) |
Feb 06, 2024 | 1.190 | 1.240 | 1.170 | 1.220 | 860,382 | +0.05(+4.27%) |
Feb 05, 2024 | 1.140 | 1.240 | 1.130 | 1.170 | 981,672 | +0.03(+2.63%) |
Feb 02, 2024 | 1.130 | 1.170 | 1.110 | 1.140 | 854,800 | -0.06(-5.00%) |
Feb 01, 2024 | 1.190 | 1.210 | 1.180 | 1.200 | 983,910 | +0.03(+2.56%) |
Jan 31, 2024 | 1.240 | 1.281 | 1.170 | 1.170 | 811,337 | -0.08(-6.40%) |
Jan 30, 2024 | 1.300 | 1.300 | 1.215 | 1.250 | 569,761 | -0.05(-3.85%) |
Jan 29, 2024 | 1.280 | 1.300 | 1.230 | 1.300 | 826,719 | +0.01(+0.78%) |
Jan 26, 2024 | 1.260 | 1.315 | 1.251 | 1.290 | 716,890 | +0.04(+3.20%) |
Jan 25, 2024 | 1.240 | 1.260 | 1.190 | 1.250 | 548,450 | +0.02(+2.04%) |
Jan 24, 2024 | 1.280 | 1.280 | 1.210 | 1.225 | 663,533 | -0.04(-3.54%) |
Jan 23, 2024 | 1.310 | 1.335 | 1.250 | 1.270 | 907,958 | -0.02(-1.55%) |
Jan 22, 2024 | 1.350 | 1.356 | 1.260 | 1.290 | 1,188,043 | -0.07(-5.15%) |
Jan 19, 2024 | 1.350 | 1.380 | 1.315 | 1.360 | 724,643 | +0.02(+1.49%) |
Jan 18, 2024 | 1.360 | 1.360 | 1.290 | 1.340 | 613,976 | -0.01(-0.74%) |
Jan 17, 2024 | 1.320 | 1.360 | 1.280 | 1.350 | 895,734 | -0.01(-0.74%) |
Jan 16, 2024 | 1.330 | 1.370 | 1.310 | 1.360 | 919,233 | +0.03(+2.26%) |
Jan 12, 2024 | 1.380 | 1.390 | 1.300 | 1.330 | 512,875 | -0.01(-0.75%) |
Jan 11, 2024 | 1.370 | 1.370 | 1.290 | 1.340 | 608,505 | -0.02(-1.47%) |
Jan 10, 2024 | 1.350 | 1.400 | 1.341 | 1.360 | 519,223 | -0.01(-0.73%) |
Jan 09, 2024 | 1.480 | 1.480 | 1.320 | 1.370 | 1,268,160 | -0.11(-7.43%) |
Jan 08, 2024 | 1.380 | 1.520 | 1.300 | 1.480 | 1,479,806 | +0.10(+7.25%) |
Jan 05, 2024 | 1.490 | 1.500 | 1.370 | 1.380 | 1,020,945 | -0.11(-7.38%) |
Jan 04, 2024 | 1.490 | 1.530 | 1.450 | 1.490 | 1,105,466 | +0.04(+2.76%) |
Jan 03, 2024 | 1.470 | 1.485 | 1.420 | 1.450 | 703,373 | -0.01(-0.68%) |
Jan 02, 2024 | 1.450 | 1.515 | 1.420 | 1.460 | 1,017,364 | +0.01(+0.69%) |
Dec 29, 2023 | 1.520 | 1.580 | 1.430 | 1.450 | 730,669 | -0.11(-7.05%) |
Dec 28, 2023 | 1.470 | 1.585 | 1.370 | 1.560 | 1,586,778 | +0.09(+6.12%) |
Dec 27, 2023 | 1.410 | 1.470 | 1.395 | 1.470 | 545,172 | +0.06(+4.26%) |
Dec 26, 2023 | 1.420 | 1.440 | 1.370 | 1.410 | 939,904 | +0.01(+0.71%) |
Dec 22, 2023 | 1.280 | 1.410 | 1.250 | 1.400 | 1,317,946 | +0.14(+11.11%) |
Dec 21, 2023 | 1.240 | 1.265 | 1.220 | 1.260 | 427,136 | +0.03(+2.44%) |
Dec 20, 2023 | 1.230 | 1.290 | 1.180 | 1.230 | 1,051,553 | +0.00(+0.00%) |
Dec 19, 2023 | 1.290 | 1.290 | 1.190 | 1.230 | 1,135,692 | -0.01(-0.81%) |
Dec 18, 2023 | 1.290 | 1.290 | 1.230 | 1.240 | 619,862 | -0.05(-3.88%) |
Dec 15, 2023 | 1.320 | 1.340 | 1.250 | 1.290 | 1,395,537 | +0.01(+0.78%) |
Dec 14, 2023 | 1.300 | 1.325 | 1.260 | 1.280 | 882,358 | -0.02(-1.54%) |
Dec 13, 2023 | 1.230 | 1.300 | 1.190 | 1.300 | 1,020,697 | +0.05(+4.00%) |
Dec 12, 2023 | 1.270 | 1.280 | 1.230 | 1.250 | 475,188 | -0.03(-2.34%) |
Dec 11, 2023 | 1.350 | 1.360 | 1.180 | 1.280 | 1,380,287 | -0.04(-3.40%) |
Dec 08, 2023 | 1.170 | 1.335 | 1.141 | 1.325 | 1,751,958 | +0.19(+16.23%) |
Dec 07, 2023 | 1.080 | 1.150 | 1.065 | 1.140 | 676,733 | +0.05(+4.59%) |
Dec 06, 2023 | 1.090 | 1.130 | 1.050 | 1.090 | 753,079 | +0.02(+1.87%) |
Dec 05, 2023 | 1.080 | 1.105 | 1.065 | 1.070 | 516,315 | -0.01(-0.93%) |
Dec 04, 2023 | 1.100 | 1.130 | 1.050 | 1.080 | 627,345 | -0.01(-0.92%) |
Dec 01, 2023 | 1.120 | 1.140 | 1.070 | 1.090 | 811,461 | -0.05(-4.39%) |
Nov 30, 2023 | 1.090 | 1.145 | 1.065 | 1.140 | 956,005 | +0.08(+7.55%) |
Nov 29, 2023 | 1.040 | 1.125 | 1.040 | 1.060 | 573,318 | +0.04(+3.92%) |
Nov 28, 2023 | 1.010 | 1.090 | 0.9900 | 1.020 | 1,047,414 | +0.03(+3.53%) |
Nov 27, 2023 | 1.060 | 1.060 | 0.9711 | 0.9852 | 14,649,372 | -0.05(-5.27%) |
Nov 24, 2023 | 0.9900 | 1.070 | 0.9800 | 1.040 | 389,275 | +0.09(+9.46%) |
Nov 22, 2023 | 0.9474 | 1.000 | 0.9100 | 0.9501 | 393,484 | +0.05(+5.10%) |
Nov 21, 2023 | 0.9200 | 0.9595 | 0.8301 | 0.9040 | 446,999 | -0.03(-3.42%) |
Nov 20, 2023 | 0.8800 | 0.9600 | 0.8529 | 0.9360 | 599,433 | +0.04(+4.23%) |
Nov 17, 2023 | 0.8100 | 0.9001 | 0.7885 | 0.8980 | 868,716 | +0.09(+10.86%) |
Nov 16, 2023 | 0.7883 | 0.8337 | 0.7650 | 0.8100 | 510,915 | +0.02(+2.02%) |
Nov 15, 2023 | 0.8500 | 0.8700 | 0.7930 | 0.7940 | 578,387 | -0.06(-6.60%) |
Nov 14, 2023 | 0.8100 | 0.8600 | 0.8098 | 0.8501 | 656,548 | +0.05(+6.12%) |
Nov 13, 2023 | 0.8109 | 0.8300 | 0.7501 | 0.8011 | 400,017 | -0.02(-2.05%) |
Nov 10, 2023 | 0.8159 | 0.8200 | 0.7572 | 0.8179 | 549,590 | +0.00(+0.10%) |
Nov 09, 2023 | 0.8873 | 0.8900 | 0.8006 | 0.8171 | 523,023 | -0.07(-8.19%) |
Nov 08, 2023 | 0.9000 | 0.9006 | 0.8200 | 0.8900 | 1,174,685 | +0.02(+2.24%) |
Nov 07, 2023 | 0.8410 | 0.8786 | 0.8127 | 0.8705 | 420,579 | +0.03(+3.51%) |
Nov 06, 2023 | 0.9000 | 0.9098 | 0.8200 | 0.8410 | 574,769 | -0.04(-4.55%) |
Nov 03, 2023 | 0.8000 | 0.9000 | 0.8000 | 0.8811 | 783,214 | +0.08(+10.34%) |
Nov 02, 2023 | 0.8004 | 0.8300 | 0.7710 | 0.7985 | 318,174 | +0.00(+0.15%) |