Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.320 | 1.450 | 1.310 | 1.450 | 3,700,761 | -0.02(-1.36%) |
May 30, 2024 | 1.390 | 1.470 | 1.360 | 1.470 | 1,623,476 | +0.11(+8.09%) |
May 29, 2024 | 1.380 | 1.410 | 1.360 | 1.360 | 1,148,722 | -0.01(-0.73%) |
May 28, 2024 | 1.390 | 1.406 | 1.370 | 1.370 | 1,732,270 | -0.05(-3.52%) |
May 24, 2024 | 1.460 | 1.460 | 1.395 | 1.420 | 651,428 | +0.00(+0.00%) |
May 23, 2024 | 1.490 | 1.500 | 1.400 | 1.420 | 1,287,859 | -0.06(-4.05%) |
May 22, 2024 | 1.480 | 1.525 | 1.470 | 1.480 | 694,765 | +0.00(+0.00%) |
May 21, 2024 | 1.550 | 1.600 | 1.470 | 1.480 | 1,723,971 | -0.08(-5.13%) |
May 20, 2024 | 1.480 | 1.580 | 1.470 | 1.560 | 1,838,638 | +0.08(+5.41%) |
May 17, 2024 | 1.450 | 1.500 | 1.430 | 1.480 | 1,038,599 | +0.02(+1.37%) |
May 16, 2024 | 1.420 | 1.500 | 1.390 | 1.460 | 2,225,162 | +0.04(+2.82%) |
May 15, 2024 | 1.450 | 1.460 | 1.380 | 1.420 | 686,419 | -0.02(-1.39%) |
May 14, 2024 | 1.400 | 1.450 | 1.360 | 1.440 | 3,105,824 | +0.04(+2.86%) |
May 13, 2024 | 1.420 | 1.420 | 1.360 | 1.400 | 1,053,254 | +0.02(+1.45%) |
May 10, 2024 | 1.305 | 1.390 | 1.280 | 1.380 | 799,063 | +0.07(+5.75%) |
May 09, 2024 | 1.350 | 1.360 | 1.250 | 1.305 | 991,548 | -0.05(-3.33%) |
May 08, 2024 | 1.370 | 1.380 | 1.300 | 1.350 | 1,062,771 | -0.02(-1.46%) |
May 07, 2024 | 1.380 | 1.395 | 1.370 | 1.370 | 957,248 | -0.01(-0.72%) |
May 06, 2024 | 1.380 | 1.400 | 1.370 | 1.380 | 1,532,069 | +0.00(+0.00%) |
May 03, 2024 | 1.420 | 1.430 | 1.380 | 1.380 | 405,793 | +0.00(+0.00%) |
May 02, 2024 | 1.405 | 1.410 | 1.380 | 1.380 | 709,825 | -0.02(-1.43%) |
May 01, 2024 | 1.381 | 1.440 | 1.360 | 1.400 | 1,199,234 | +0.04(+2.94%) |
Apr 30, 2024 | 1.390 | 1.450 | 1.350 | 1.360 | 582,422 | -0.07(-4.90%) |
Apr 29, 2024 | 1.370 | 1.460 | 1.370 | 1.430 | 1,879,801 | +0.05(+3.62%) |
Apr 26, 2024 | 1.370 | 1.380 | 1.310 | 1.380 | 1,378,556 | +0.02(+1.47%) |
Apr 25, 2024 | 1.380 | 1.380 | 1.350 | 1.360 | 475,018 | -0.02(-1.45%) |
Apr 24, 2024 | 1.350 | 1.380 | 1.340 | 1.380 | 910,806 | +0.01(+1.10%) |
Apr 23, 2024 | 1.310 | 1.380 | 1.310 | 1.365 | 1,519,388 | +0.04(+3.41%) |
Apr 22, 2024 | 1.250 | 1.330 | 1.240 | 1.320 | 1,617,272 | +0.07(+5.60%) |
Apr 19, 2024 | 1.230 | 1.290 | 1.220 | 1.250 | 1,268,403 | +0.02(+1.63%) |
Apr 18, 2024 | 1.300 | 1.350 | 1.230 | 1.230 | 1,442,278 | -0.07(-5.38%) |
Apr 17, 2024 | 1.330 | 1.370 | 1.300 | 1.300 | 1,491,640 | -0.03(-2.26%) |
Apr 16, 2024 | 1.340 | 1.360 | 1.250 | 1.330 | 3,436,943 | -0.03(-2.21%) |
Apr 15, 2024 | 1.450 | 1.460 | 0.8800 | 1.360 | 1,871,042 | -0.10(-6.63%) |
Apr 12, 2024 | 1.490 | 1.500 | 1.430 | 1.456 | 2,036,932 | -0.03(-2.25%) |
Apr 11, 2024 | 1.400 | 1.510 | 1.390 | 1.490 | 1,863,058 | +0.06(+4.20%) |
Apr 10, 2024 | 1.450 | 1.460 | 1.360 | 1.430 | 1,496,212 | -0.04(-2.72%) |
Apr 09, 2024 | 1.350 | 1.500 | 1.350 | 1.470 | 3,468,862 | +0.12(+8.89%) |
Apr 08, 2024 | 1.200 | 1.360 | 1.160 | 1.350 | 3,160,328 | +0.13(+10.66%) |
Apr 05, 2024 | 1.380 | 1.380 | 1.170 | 1.220 | 4,774,689 | -0.16(-11.59%) |
Apr 04, 2024 | 1.410 | 1.440 | 1.360 | 1.380 | 3,175,057 | -0.03(-2.13%) |
Apr 03, 2024 | 1.500 | 1.500 | 1.390 | 1.410 | 2,584,614 | -0.09(-6.00%) |
Apr 02, 2024 | 1.460 | 1.520 | 1.400 | 1.500 | 2,709,739 | -0.01(-0.66%) |
Apr 01, 2024 | 1.360 | 1.520 | 1.360 | 1.510 | 3,709,209 | +0.16(+11.85%) |
Mar 28, 2024 | 1.600 | 1.390 | 1.390 | 1.350 | 6,168,590 | -0.27(-16.67%) |
Mar 27, 2024 | 1.690 | 1.750 | 1.610 | 1.620 | 3,185,027 | -0.06(-3.57%) |
Mar 26, 2024 | 1.650 | 1.740 | 1.620 | 1.680 | 3,347,464 | +0.06(+3.83%) |
Mar 25, 2024 | 1.540 | 1.660 | 1.520 | 1.618 | 2,300,499 | +0.06(+3.72%) |
Mar 22, 2024 | 1.680 | 1.700 | 1.450 | 1.560 | 5,802,867 | -0.11(-6.59%) |
Mar 21, 2024 | 1.500 | 1.680 | 1.480 | 1.670 | 7,277,980 | +0.20(+13.61%) |
Mar 20, 2024 | 1.380 | 1.480 | 1.370 | 1.470 | 3,978,034 | +0.11(+8.09%) |
Mar 19, 2024 | 1.320 | 1.380 | 1.310 | 1.360 | 2,461,262 | +0.05(+3.82%) |
Mar 18, 2024 | 1.230 | 1.340 | 1.230 | 1.310 | 2,853,465 | +0.08(+6.50%) |
Mar 15, 2024 | 1.240 | 1.250 | 1.230 | 1.230 | 1,008,314 | +0.00(+0.00%) |
Mar 14, 2024 | 1.220 | 1.260 | 1.200 | 1.230 | 1,401,494 | +0.02(+1.99%) |
Mar 13, 2024 | 1.150 | 1.220 | 1.150 | 1.206 | 514,150 | +0.04(+3.08%) |
Mar 12, 2024 | 1.260 | 1.260 | 1.150 | 1.170 | 2,613,167 | -0.08(-6.21%) |
Mar 11, 2024 | 1.190 | 1.270 | 1.180 | 1.248 | 3,665,744 | +0.08(+6.44%) |
Mar 08, 2024 | 1.090 | 1.220 | 1.090 | 1.172 | 3,725,333 | +0.05(+4.64%) |
Mar 07, 2024 | 1.100 | 1.130 | 1.076 | 1.120 | 1,345,841 | +0.02(+1.82%) |
Mar 06, 2024 | 1.090 | 1.100 | 1.070 | 1.100 | 895,436 | +0.01(+0.92%) |
Mar 05, 2024 | 1.080 | 1.090 | 1.060 | 1.090 | 954,070 | +0.02(+1.87%) |
Mar 04, 2024 | 1.080 | 1.090 | 1.050 | 1.070 | 1,087,633 | -0.01(-0.93%) |
Mar 01, 2024 | 1.090 | 1.100 | 1.080 | 1.080 | 788,633 | -0.01(-0.92%) |
Feb 29, 2024 | 1.090 | 1.116 | 1.080 | 1.090 | 587,381 | +0.00(+0.00%) |
Feb 28, 2024 | 1.095 | 1.100 | 1.080 | 1.090 | 584,010 | -0.01(-0.91%) |
Feb 27, 2024 | 1.120 | 1.120 | 1.070 | 1.100 | 1,477,310 | +0.03(+2.80%) |
Feb 26, 2024 | 1.090 | 1.140 | 1.070 | 1.070 | 2,619,935 | -0.00(-0.01%) |
Feb 23, 2024 | 1.050 | 1.090 | 1.040 | 1.070 | 1,083,013 | -0.01(-0.92%) |
Feb 22, 2024 | 1.060 | 1.080 | 1.050 | 1.080 | 1,097,111 | +0.00(+0.00%) |
Feb 21, 2024 | 1.080 | 1.090 | 1.065 | 1.080 | 658,124 | -0.01(-0.92%) |
Feb 20, 2024 | 1.085 | 1.110 | 1.050 | 1.090 | 1,781,996 | +0.03(+2.83%) |
Feb 16, 2024 | 1.060 | 1.090 | 1.050 | 1.060 | 733,847 | +0.00(+0.00%) |
Feb 15, 2024 | 1.060 | 1.125 | 1.060 | 1.060 | 1,116,578 | -0.02(-1.85%) |
Feb 14, 2024 | 1.080 | 1.100 | 1.050 | 1.080 | 1,145,125 | +0.00(+0.00%) |
Feb 13, 2024 | 1.110 | 1.110 | 1.030 | 1.080 | 1,485,055 | -0.02(-1.82%) |
Feb 12, 2024 | 1.110 | 1.110 | 1.070 | 1.100 | 932,482 | -0.01(-0.90%) |
Feb 09, 2024 | 1.060 | 1.110 | 1.050 | 1.110 | 1,421,128 | +0.04(+3.74%) |
Feb 08, 2024 | 1.010 | 1.070 | 1.010 | 1.070 | 1,625,450 | +0.05(+4.90%) |
Feb 07, 2024 | 1.010 | 1.040 | 0.9901 | 1.020 | 1,769,830 | +0.00(+0.00%) |
Feb 06, 2024 | 1.080 | 1.100 | 1.010 | 1.020 | 1,593,135 | -0.06(-5.56%) |
Feb 05, 2024 | 1.090 | 1.090 | 1.050 | 1.080 | 693,701 | -0.01(-0.92%) |
Feb 02, 2024 | 1.055 | 1.120 | 1.050 | 1.090 | 2,389,116 | +0.04(+3.81%) |
Feb 01, 2024 | 1.030 | 1.060 | 0.9976 | 1.050 | 2,019,614 | +0.02(+1.94%) |
Jan 31, 2024 | 1.060 | 1.080 | 1.020 | 1.030 | 1,021,824 | -0.04(-3.74%) |
Jan 30, 2024 | 1.100 | 1.130 | 1.020 | 1.070 | 1,512,082 | -0.02(-2.28%) |
Jan 29, 2024 | 1.100 | 1.170 | 1.080 | 1.095 | 3,645,157 | +0.00(+0.46%) |
Jan 26, 2024 | 1.050 | 1.110 | 0.9900 | 1.090 | 2,040,421 | +0.04(+3.81%) |
Jan 25, 2024 | 1.200 | 1.220 | 0.9801 | 1.050 | 5,876,066 | -0.14(-11.39%) |
Jan 24, 2024 | 1.150 | 1.240 | 1.140 | 1.185 | 3,864,060 | +0.05(+3.95%) |
Jan 23, 2024 | 1.120 | 1.190 | 1.060 | 1.140 | 3,918,363 | +0.01(+0.57%) |
Jan 22, 2024 | 0.9500 | 1.170 | 0.9100 | 1.133 | 8,072,597 | +0.18(+19.32%) |
Jan 19, 2024 | 0.9100 | 0.9500 | 0.8860 | 0.9500 | 1,832,641 | +0.05(+5.56%) |
Jan 18, 2024 | 0.9000 | 0.9349 | 0.8551 | 0.9000 | 2,109,500 | +0.02(+1.86%) |
Jan 17, 2024 | 0.8340 | 0.8897 | 0.8221 | 0.8836 | 1,587,697 | +0.05(+6.47%) |
Jan 16, 2024 | 0.8089 | 0.8400 | 0.8000 | 0.8299 | 1,715,875 | +0.03(+3.74%) |
Jan 12, 2024 | 0.7900 | 0.8185 | 0.7700 | 0.8000 | 566,568 | +0.01(+1.39%) |
Jan 11, 2024 | 0.8200 | 0.8299 | 0.7810 | 0.7890 | 965,283 | -0.03(-3.82%) |
Jan 10, 2024 | 0.8299 | 0.8300 | 0.8150 | 0.8203 | 441,159 | -0.01(-1.01%) |
Jan 09, 2024 | 0.8143 | 0.8289 | 0.8070 | 0.8287 | 396,581 | +0.00(+0.39%) |
Jan 08, 2024 | 0.8050 | 0.8360 | 0.8050 | 0.8255 | 605,865 | +0.02(+1.91%) |
Jan 05, 2024 | 0.8000 | 0.8360 | 0.8000 | 0.8100 | 655,863 | +0.01(+1.26%) |
Jan 04, 2024 | 0.8000 | 0.8294 | 0.7743 | 0.7999 | 991,133 | +0.01(+0.87%) |
Jan 03, 2024 | 0.8100 | 0.8200 | 0.7701 | 0.7930 | 916,339 | -0.02(-2.10%) |
Jan 02, 2024 | 0.8600 | 0.8810 | 0.7900 | 0.8100 | 1,749,966 | -0.04(-4.71%) |
Dec 29, 2023 | 0.7944 | 0.9190 | 0.7888 | 0.8500 | 3,487,722 | +0.05(+6.25%) |
Dec 28, 2023 | 0.7735 | 0.8400 | 0.7610 | 0.8000 | 2,512,401 | +0.04(+5.50%) |
Dec 27, 2023 | 0.9020 | 0.9100 | 0.7400 | 0.7583 | 7,513,898 | -0.14(-15.98%) |
Dec 26, 2023 | 0.7800 | 0.9250 | 0.7400 | 0.9025 | 8,733,441 | +0.17(+23.41%) |
Dec 22, 2023 | 0.6800 | 0.7769 | 0.6700 | 0.7313 | 5,760,238 | +0.06(+8.34%) |
Dec 21, 2023 | 0.6650 | 0.6900 | 0.6620 | 0.6750 | 1,121,700 | +0.01(+1.66%) |
Dec 20, 2023 | 0.6580 | 0.6670 | 0.6560 | 0.6640 | 871,730 | +0.01(+0.90%) |
Dec 19, 2023 | 0.6400 | 0.6700 | 0.6400 | 0.6581 | 1,004,496 | +0.02(+2.83%) |
Dec 18, 2023 | 0.6205 | 0.6523 | 0.6200 | 0.6400 | 1,254,025 | +0.01(+1.57%) |
Dec 15, 2023 | 0.6394 | 0.6394 | 0.6254 | 0.6301 | 651,234 | -0.00(-0.44%) |
Dec 14, 2023 | 0.6382 | 0.6450 | 0.6322 | 0.6329 | 753,112 | -0.01(-0.86%) |
Dec 13, 2023 | 0.6500 | 0.6550 | 0.6350 | 0.6384 | 482,799 | -0.02(-2.90%) |
Dec 12, 2023 | 0.6400 | 0.6585 | 0.6330 | 0.6575 | 389,351 | +0.01(+2.26%) |
Dec 11, 2023 | 0.6550 | 0.6600 | 0.6400 | 0.6430 | 555,620 | -0.01(-1.32%) |
Dec 08, 2023 | 0.6550 | 0.6600 | 0.6421 | 0.6516 | 353,150 | +0.00(+0.46%) |
Dec 07, 2023 | 0.6600 | 0.6700 | 0.6400 | 0.6486 | 503,218 | -0.01(-2.14%) |
Dec 06, 2023 | 0.6400 | 0.6650 | 0.6400 | 0.6628 | 463,398 | +0.02(+3.05%) |
Dec 05, 2023 | 0.6563 | 0.6600 | 0.6400 | 0.6432 | 290,093 | -0.01(-1.71%) |
Dec 04, 2023 | 0.6526 | 0.6600 | 0.6500 | 0.6544 | 288,464 | -0.01(-0.85%) |