Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.000 | 1.075 | 1.000 | 1.030 | 28,709 | +0.02(+1.98%) |
May 30, 2024 | 1.070 | 1.070 | 1.000 | 1.010 | 15,559 | -0.08(-7.34%) |
May 29, 2024 | 1.150 | 1.150 | 1.049 | 1.090 | 6,611 | +0.04(+3.82%) |
May 28, 2024 | 1.040 | 1.159 | 0.9900 | 1.050 | 33,753 | -0.00(-0.01%) |
May 24, 2024 | 1.070 | 1.070 | 1.000 | 1.050 | 27,203 | -0.01(-0.94%) |
May 23, 2024 | 1.120 | 1.135 | 1.030 | 1.060 | 81,006 | -0.08(-7.02%) |
May 22, 2024 | 1.120 | 1.170 | 1.100 | 1.140 | 62,296 | +0.02(+2.24%) |
May 21, 2024 | 1.160 | 1.160 | 1.060 | 1.115 | 46,721 | +0.01(+1.36%) |
May 20, 2024 | 1.100 | 1.175 | 1.040 | 1.100 | 95,456 | +0.03(+2.80%) |
May 17, 2024 | 1.110 | 1.120 | 1.050 | 1.070 | 46,583 | -0.02(-1.83%) |
May 16, 2024 | 1.200 | 1.240 | 1.020 | 1.090 | 145,683 | -0.12(-9.92%) |
May 15, 2024 | 1.270 | 1.429 | 1.200 | 1.210 | 98,146 | -0.08(-6.20%) |
May 14, 2024 | 1.160 | 1.340 | 1.160 | 1.290 | 76,635 | +0.12(+10.26%) |
May 13, 2024 | 1.250 | 1.300 | 1.160 | 1.170 | 177,390 | -0.09(-7.14%) |
May 10, 2024 | 1.520 | 1.690 | 1.100 | 1.260 | 289,444 | -0.32(-20.25%) |
May 09, 2024 | 1.590 | 1.620 | 1.550 | 1.580 | 39,365 | +0.04(+2.60%) |
May 08, 2024 | 1.610 | 1.620 | 1.500 | 1.540 | 35,796 | -0.06(-3.75%) |
May 07, 2024 | 1.750 | 1.769 | 1.510 | 1.600 | 119,326 | -0.12(-6.98%) |
May 06, 2024 | 1.780 | 1.890 | 1.700 | 1.720 | 59,404 | +0.00(+0.00%) |
May 03, 2024 | 1.700 | 1.870 | 1.700 | 1.720 | 38,821 | -0.07(-3.91%) |
May 02, 2024 | 1.940 | 2.130 | 1.730 | 1.790 | 56,787 | -0.17(-8.67%) |
May 01, 2024 | 1.840 | 2.087 | 1.710 | 1.960 | 70,517 | +0.12(+6.52%) |
Apr 30, 2024 | 1.700 | 1.890 | 1.700 | 1.840 | 36,545 | +0.11(+6.35%) |
Apr 29, 2024 | 1.590 | 1.800 | 1.570 | 1.730 | 75,717 | +0.14(+8.81%) |
Apr 26, 2024 | 1.600 | 1.730 | 1.560 | 1.590 | 50,733 | -0.10(-5.92%) |
Apr 25, 2024 | 1.610 | 1.690 | 1.605 | 1.690 | 26,034 | +0.03(+1.81%) |
Apr 24, 2024 | 1.550 | 1.711 | 1.505 | 1.660 | 62,669 | +0.16(+11.04%) |
Apr 23, 2024 | 1.410 | 1.518 | 1.410 | 1.495 | 53,944 | +0.05(+3.46%) |
Apr 22, 2024 | 1.660 | 1.700 | 1.376 | 1.445 | 93,931 | -0.24(-14.50%) |
Apr 19, 2024 | 1.786 | 1.786 | 1.670 | 1.690 | 66,235 | +0.02(+1.20%) |
Apr 18, 2024 | 1.690 | 1.815 | 1.645 | 1.670 | 40,755 | -0.04(-2.34%) |
Apr 17, 2024 | 1.890 | 1.970 | 1.680 | 1.710 | 77,437 | -0.11(-5.97%) |
Apr 16, 2024 | 1.640 | 1.860 | 1.640 | 1.819 | 48,381 | +0.18(+10.88%) |
Apr 15, 2024 | 2.000 | 2.000 | 1.640 | 1.640 | 97,479 | -0.45(-21.53%) |
Apr 12, 2024 | 2.190 | 2.190 | 2.010 | 2.090 | 78,675 | +0.09(+4.50%) |
Apr 11, 2024 | 2.340 | 2.420 | 1.860 | 2.000 | 192,005 | -0.38(-15.97%) |
Apr 10, 2024 | 2.260 | 2.430 | 2.220 | 2.380 | 102,691 | +0.07(+3.03%) |
Apr 09, 2024 | 2.000 | 2.350 | 1.911 | 2.310 | 196,706 | +0.33(+16.67%) |
Apr 08, 2024 | 1.800 | 2.000 | 1.762 | 1.980 | 180,793 | +0.17(+9.39%) |
Apr 05, 2024 | 1.650 | 1.820 | 1.650 | 1.810 | 36,619 | +0.11(+6.47%) |
Apr 04, 2024 | 1.790 | 1.860 | 1.610 | 1.700 | 81,750 | -0.10(-5.56%) |
Apr 03, 2024 | 1.800 | 2.050 | 1.700 | 1.800 | 194,406 | +0.06(+3.45%) |
Apr 02, 2024 | 2.100 | 2.140 | 1.570 | 1.740 | 251,768 | -0.18(-9.37%) |
Apr 01, 2024 | 1.570 | 2.210 | 1.500 | 1.920 | 606,001 | +0.38(+24.68%) |
Mar 28, 2024 | 1.150 | 1.580 | 1.110 | 1.540 | 250,058 | +0.39(+33.91%) |
Mar 27, 2024 | 1.100 | 1.150 | 1.060 | 1.150 | 56,316 | +0.03(+3.07%) |
Mar 26, 2024 | 1.150 | 1.190 | 1.092 | 1.116 | 48,322 | -0.06(-5.45%) |
Mar 25, 2024 | 1.210 | 1.220 | 1.150 | 1.180 | 52,403 | -0.02(-1.67%) |
Mar 22, 2024 | 1.260 | 1.260 | 1.190 | 1.200 | 31,651 | -0.05(-4.00%) |
Mar 21, 2024 | 1.260 | 1.290 | 1.230 | 1.250 | 29,938 | -0.02(-1.57%) |
Mar 20, 2024 | 1.160 | 1.294 | 1.160 | 1.270 | 54,879 | +0.09(+7.63%) |
Mar 19, 2024 | 1.300 | 1.300 | 1.020 | 1.180 | 161,747 | -0.08(-6.35%) |
Mar 18, 2024 | 1.690 | 1.690 | 1.200 | 1.260 | 184,834 | -0.29(-18.71%) |
Mar 15, 2024 | 1.750 | 1.750 | 1.390 | 1.550 | 252,129 | -0.20(-11.43%) |
Mar 14, 2024 | 1.670 | 1.950 | 1.650 | 1.750 | 378,158 | +0.12(+7.36%) |
Mar 13, 2024 | 1.270 | 1.630 | 1.268 | 1.630 | 236,959 | +0.32(+24.43%) |
Mar 12, 2024 | 1.160 | 1.370 | 1.160 | 1.310 | 234,336 | +0.10(+8.26%) |
Mar 11, 2024 | 1.170 | 1.250 | 1.150 | 1.210 | 147,411 | -0.01(-0.82%) |
Mar 08, 2024 | 1.200 | 1.300 | 1.140 | 1.220 | 261,236 | +0.03(+2.52%) |
Mar 07, 2024 | 1.040 | 1.250 | 0.9400 | 1.190 | 425,612 | +0.25(+26.46%) |
Mar 06, 2024 | 0.8601 | 1.080 | 0.8501 | 0.9410 | 230,281 | +0.06(+6.93%) |
Mar 05, 2024 | 0.9000 | 0.9000 | 0.8101 | 0.8800 | 69,446 | -0.02(-2.22%) |
Mar 04, 2024 | 0.8800 | 0.9308 | 0.8800 | 0.9000 | 114,245 | +0.01(+0.90%) |
Mar 01, 2024 | 0.8930 | 0.8930 | 0.8250 | 0.8920 | 79,012 | +0.05(+6.48%) |
Feb 29, 2024 | 0.8411 | 0.8411 | 0.7605 | 0.8377 | 143,170 | +0.02(+3.04%) |
Feb 28, 2024 | 0.9100 | 0.9100 | 0.8000 | 0.8130 | 139,875 | -0.06(-6.49%) |
Feb 27, 2024 | 0.9100 | 0.9200 | 0.8511 | 0.8694 | 155,758 | -0.02(-2.60%) |
Feb 26, 2024 | 0.8900 | 0.9200 | 0.8500 | 0.8926 | 125,938 | -0.03(-2.98%) |
Feb 23, 2024 | 0.9450 | 0.9682 | 0.9000 | 0.9200 | 247,068 | -0.07(-7.54%) |
Feb 22, 2024 | 1.000 | 1.040 | 0.8880 | 0.9950 | 389,293 | +0.02(+1.84%) |
Feb 21, 2024 | 0.9000 | 1.130 | 0.8800 | 0.9770 | 1,190,057 | -0.17(-15.04%) |
Feb 20, 2024 | 1.270 | 1.880 | 0.9600 | 1.150 | 28,437,944 | +0.40(+53.44%) |
Feb 16, 2024 | 0.7000 | 0.7694 | 0.6550 | 0.7495 | 198,397 | +0.06(+8.04%) |
Feb 15, 2024 | 0.7100 | 0.7150 | 0.6470 | 0.6937 | 151,839 | +0.01(+1.42%) |
Feb 14, 2024 | 0.7000 | 0.7300 | 0.6800 | 0.6840 | 128,754 | -0.02(-2.23%) |
Feb 13, 2024 | 0.6801 | 0.7350 | 0.6800 | 0.6996 | 205,058 | -0.01(-1.46%) |
Feb 12, 2024 | 0.7400 | 0.7499 | 0.6800 | 0.7100 | 265,177 | -0.02(-2.95%) |
Feb 09, 2024 | 0.7000 | 0.7500 | 0.6644 | 0.7316 | 222,300 | +0.00(+0.36%) |
Feb 08, 2024 | 0.6300 | 0.7300 | 0.6100 | 0.7290 | 304,677 | +0.01(+1.89%) |
Feb 07, 2024 | 0.8400 | 0.8610 | 0.7011 | 0.7155 | 547,702 | -0.18(-19.88%) |
Feb 06, 2024 | 0.9500 | 0.9800 | 0.8401 | 0.8930 | 374,155 | -0.05(-5.00%) |
Feb 05, 2024 | 0.8430 | 0.9600 | 0.8304 | 0.9400 | 817,112 | +0.02(+2.17%) |
Feb 02, 2024 | 1.240 | 1.240 | 0.7900 | 0.9200 | 9,197,139 | -0.41(-31.09%) |
Feb 01, 2024 | 1.330 | 1.410 | 1.310 | 1.335 | 37,691 | +0.00(+0.38%) |
Jan 31, 2024 | 1.350 | 1.360 | 1.270 | 1.330 | 38,283 | -0.03(-2.21%) |
Jan 30, 2024 | 1.330 | 1.380 | 1.320 | 1.360 | 16,584 | -0.02(-1.45%) |
Jan 29, 2024 | 1.510 | 1.600 | 1.320 | 1.380 | 29,512 | -0.13(-8.61%) |
Jan 26, 2024 | 1.490 | 1.540 | 1.470 | 1.510 | 14,745 | +0.03(+2.03%) |
Jan 25, 2024 | 1.572 | 1.572 | 1.450 | 1.480 | 11,702 | -0.08(-5.13%) |
Jan 24, 2024 | 1.660 | 1.660 | 1.530 | 1.560 | 28,726 | -0.10(-6.02%) |
Jan 23, 2024 | 1.660 | 1.660 | 1.520 | 1.660 | 27,997 | +0.02(+1.22%) |
Jan 22, 2024 | 1.720 | 1.720 | 1.500 | 1.640 | 48,702 | +0.00(+0.00%) |
Jan 19, 2024 | 1.810 | 1.895 | 1.535 | 1.640 | 57,544 | -0.17(-9.40%) |
Jan 18, 2024 | 2.000 | 2.012 | 1.810 | 1.810 | 10,939 | -0.10(-5.23%) |
Jan 17, 2024 | 2.010 | 2.030 | 1.800 | 1.910 | 49,158 | -0.12(-5.91%) |
Jan 16, 2024 | 2.320 | 2.330 | 1.990 | 2.030 | 71,789 | -0.18(-8.14%) |
Jan 12, 2024 | 2.250 | 2.460 | 2.210 | 2.210 | 73,418 | -0.08(-3.49%) |
Jan 11, 2024 | 2.250 | 2.420 | 2.250 | 2.290 | 103,474 | -0.06(-2.55%) |
Jan 10, 2024 | 2.400 | 2.440 | 2.170 | 2.350 | 124,112 | -0.10(-4.08%) |
Jan 09, 2024 | 2.600 | 2.720 | 2.350 | 2.450 | 66,984 | -0.24(-9.09%) |
Jan 08, 2024 | 2.690 | 2.805 | 2.600 | 2.695 | 35,768 | -0.12(-4.43%) |
Jan 05, 2024 | 2.810 | 2.940 | 2.733 | 2.820 | 64,943 | -0.23(-7.54%) |
Jan 04, 2024 | 2.890 | 3.900 | 2.667 | 3.050 | 966,559 | +0.35(+12.96%) |
Jan 03, 2024 | 2.700 | 2.781 | 2.550 | 2.700 | 20,922 | -0.10(-3.57%) |
Jan 02, 2024 | 2.810 | 2.980 | 2.600 | 2.800 | 33,968 | +0.03(+1.08%) |
Dec 29, 2023 | 3.000 | 3.020 | 2.720 | 2.770 | 63,364 | -0.08(-2.81%) |
Dec 28, 2023 | 2.920 | 2.940 | 2.800 | 2.850 | 38,378 | +0.03(+1.06%) |
Dec 27, 2023 | 3.010 | 3.098 | 2.820 | 2.820 | 34,030 | -0.20(-6.62%) |
Dec 26, 2023 | 3.050 | 3.050 | 2.880 | 3.020 | 16,416 | +0.06(+2.03%) |
Dec 22, 2023 | 3.170 | 3.180 | 2.950 | 2.960 | 40,262 | -0.27(-8.36%) |
Dec 21, 2023 | 3.390 | 3.590 | 3.050 | 3.230 | 31,857 | -0.17(-5.00%) |
Dec 20, 2023 | 3.652 | 4.000 | 3.180 | 3.400 | 169,488 | +0.04(+1.19%) |
Dec 19, 2023 | 3.410 | 3.590 | 3.120 | 3.360 | 41,122 | -0.33(-8.94%) |
Dec 18, 2023 | 3.100 | 3.800 | 2.815 | 3.690 | 101,641 | +0.73(+24.66%) |
Dec 15, 2023 | 2.990 | 3.240 | 2.800 | 2.960 | 16,762 | -0.09(-2.95%) |
Dec 14, 2023 | 2.660 | 3.260 | 2.660 | 3.050 | 44,980 | +0.05(+1.67%) |
Dec 13, 2023 | 3.150 | 3.330 | 2.910 | 3.000 | 11,990 | -0.17(-5.36%) |
Dec 12, 2023 | 3.181 | 3.375 | 2.910 | 3.170 | 22,037 | -0.27(-7.85%) |
Dec 11, 2023 | 3.650 | 3.650 | 3.180 | 3.440 | 25,245 | -0.13(-3.64%) |
Dec 08, 2023 | 3.300 | 3.600 | 3.220 | 3.570 | 16,310 | +0.24(+7.37%) |
Dec 07, 2023 | 3.555 | 3.600 | 3.170 | 3.325 | 12,194 | -0.19(-5.54%) |
Dec 06, 2023 | 3.670 | 3.800 | 3.520 | 3.520 | 4,869 | -0.27(-7.12%) |
Dec 05, 2023 | 3.730 | 3.790 | 3.633 | 3.790 | 1,926 | +0.19(+5.28%) |
Dec 04, 2023 | 3.480 | 4.000 | 3.480 | 3.600 | 18,039 | -0.15(-4.00%) |