Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 10, 2024 | 1.360 | 1.460 | 1.360 | 1.410 | 916,632 | -0.04(-2.76%) |
Jun 07, 2024 | 1.440 | 1.460 | 1.410 | 1.450 | 552,168 | -0.02(-1.36%) |
Jun 06, 2024 | 1.490 | 1.510 | 1.440 | 1.470 | 621,680 | -0.01(-0.68%) |
Jun 05, 2024 | 1.420 | 1.490 | 1.420 | 1.480 | 685,250 | +0.07(+4.96%) |
Jun 04, 2024 | 1.430 | 1.460 | 1.390 | 1.410 | 360,327 | -0.01(-0.70%) |
Jun 03, 2024 | 1.400 | 1.495 | 1.390 | 1.420 | 512,209 | +0.01(+0.71%) |
May 31, 2024 | 1.390 | 1.490 | 1.390 | 1.410 | 571,466 | +0.01(+0.71%) |
May 30, 2024 | 1.340 | 1.440 | 1.340 | 1.400 | 477,212 | +0.05(+3.70%) |
May 29, 2024 | 1.370 | 1.370 | 1.320 | 1.350 | 458,819 | -0.03(-2.17%) |
May 28, 2024 | 1.390 | 1.410 | 1.320 | 1.380 | 531,757 | -0.02(-1.43%) |
May 24, 2024 | 1.380 | 1.430 | 1.350 | 1.400 | 438,889 | +0.05(+3.70%) |
May 23, 2024 | 1.470 | 1.470 | 1.300 | 1.350 | 976,875 | -0.08(-5.59%) |
May 22, 2024 | 1.450 | 1.450 | 1.420 | 1.430 | 332,615 | +0.01(+0.70%) |
May 21, 2024 | 1.480 | 1.500 | 1.400 | 1.420 | 804,001 | -0.06(-4.05%) |
May 20, 2024 | 1.440 | 1.480 | 1.400 | 1.480 | 754,258 | +0.02(+1.37%) |
May 17, 2024 | 1.480 | 1.520 | 1.440 | 1.460 | 1,138,481 | -0.01(-0.68%) |
May 16, 2024 | 1.420 | 1.540 | 1.420 | 1.470 | 1,289,328 | +0.00(+0.00%) |
May 15, 2024 | 1.350 | 1.480 | 1.340 | 1.470 | 1,512,782 | +0.10(+7.30%) |
May 14, 2024 | 1.380 | 1.390 | 1.320 | 1.370 | 868,356 | +0.00(+0.00%) |
May 13, 2024 | 1.370 | 1.420 | 1.330 | 1.370 | 678,003 | +0.02(+1.11%) |
May 10, 2024 | 1.330 | 1.420 | 1.290 | 1.355 | 1,406,261 | +0.06(+5.04%) |
May 09, 2024 | 1.280 | 1.325 | 1.260 | 1.290 | 471,329 | +0.01(+0.78%) |
May 08, 2024 | 1.290 | 1.320 | 1.270 | 1.280 | 302,616 | -0.04(-3.03%) |
May 07, 2024 | 1.280 | 1.340 | 1.270 | 1.320 | 537,906 | +0.03(+2.33%) |
May 06, 2024 | 1.330 | 1.339 | 1.250 | 1.290 | 708,644 | -0.04(-3.01%) |
May 03, 2024 | 1.360 | 1.370 | 1.290 | 1.330 | 786,873 | -0.02(-1.48%) |
May 02, 2024 | 1.250 | 1.350 | 1.210 | 1.350 | 1,270,888 | +0.07(+5.47%) |
May 01, 2024 | 1.300 | 1.440 | 1.120 | 1.280 | 9,506,989 | +0.04(+3.23%) |
Apr 30, 2024 | 1.160 | 1.280 | 1.130 | 1.240 | 1,104,062 | +0.03(+2.48%) |
Apr 29, 2024 | 1.330 | 1.340 | 1.200 | 1.210 | 3,330,351 | -0.25(-17.12%) |
Apr 26, 2024 | 1.530 | 1.545 | 1.422 | 1.460 | 1,292,455 | -0.06(-3.95%) |
Apr 25, 2024 | 1.520 | 1.580 | 1.500 | 1.520 | 655,681 | -0.02(-1.30%) |
Apr 24, 2024 | 1.610 | 1.630 | 1.460 | 1.540 | 1,311,572 | -0.09(-5.52%) |
Apr 23, 2024 | 1.540 | 1.720 | 1.460 | 1.630 | 2,033,712 | +0.09(+5.84%) |
Apr 22, 2024 | 1.550 | 1.620 | 1.495 | 1.540 | 1,571,082 | +0.00(+0.00%) |
Apr 19, 2024 | 1.540 | 1.570 | 1.470 | 1.540 | 1,844,272 | +0.02(+1.32%) |
Apr 18, 2024 | 1.460 | 1.530 | 1.400 | 1.520 | 1,587,127 | +0.11(+7.80%) |
Apr 17, 2024 | 1.340 | 1.450 | 1.320 | 1.410 | 561,829 | +0.05(+3.68%) |
Apr 16, 2024 | 1.320 | 1.410 | 1.280 | 1.360 | 1,210,168 | +0.03(+2.26%) |
Apr 15, 2024 | 1.300 | 1.370 | 1.270 | 1.330 | 808,479 | -0.01(-0.75%) |
Apr 12, 2024 | 1.420 | 1.420 | 1.300 | 1.340 | 1,110,235 | -0.06(-4.29%) |
Apr 11, 2024 | 1.390 | 1.410 | 1.310 | 1.400 | 545,696 | +0.01(+0.72%) |
Apr 10, 2024 | 1.380 | 1.480 | 1.330 | 1.390 | 915,474 | -0.01(-0.71%) |
Apr 09, 2024 | 1.470 | 1.490 | 1.250 | 1.400 | 2,205,432 | -0.05(-3.11%) |
Apr 08, 2024 | 1.380 | 1.490 | 1.360 | 1.445 | 2,257,984 | +0.10(+7.84%) |
Apr 05, 2024 | 1.300 | 1.350 | 1.260 | 1.340 | 955,624 | +0.05(+3.88%) |
Apr 04, 2024 | 1.320 | 1.360 | 1.260 | 1.290 | 2,027,292 | -0.02(-1.53%) |
Apr 03, 2024 | 1.250 | 1.330 | 1.180 | 1.310 | 2,676,643 | +0.13(+11.02%) |
Apr 02, 2024 | 1.100 | 1.240 | 1.070 | 1.180 | 2,362,294 | +0.11(+10.28%) |
Apr 01, 2024 | 1.030 | 1.080 | 0.9750 | 1.070 | 1,626,176 | +0.06(+5.94%) |
Mar 28, 2024 | 1.020 | 1.032 | 0.9899 | 1.010 | 1,292,619 | -0.02(-1.94%) |
Mar 27, 2024 | 1.020 | 1.060 | 1.000 | 1.030 | 1,121,621 | -0.03(-2.83%) |
Mar 26, 2024 | 1.060 | 1.090 | 0.9600 | 1.060 | 4,154,987 | +0.02(+1.92%) |
Mar 25, 2024 | 1.110 | 1.120 | 1.010 | 1.040 | 2,279,552 | -0.03(-2.80%) |
Mar 22, 2024 | 1.050 | 1.090 | 1.000 | 1.070 | 2,515,716 | +0.06(+5.94%) |
Mar 21, 2024 | 1.070 | 1.070 | 0.9903 | 1.010 | 1,169,972 | -0.03(-2.88%) |
Mar 20, 2024 | 1.080 | 1.100 | 1.000 | 1.040 | 1,280,147 | -0.01(-0.95%) |
Mar 19, 2024 | 1.120 | 1.130 | 1.050 | 1.050 | 2,049,569 | +0.00(+0.00%) |
Mar 18, 2024 | 1.080 | 1.120 | 1.010 | 1.050 | 1,145,021 | -0.05(-4.55%) |
Mar 15, 2024 | 1.220 | 1.220 | 0.9800 | 1.100 | 7,305,768 | -0.45(-29.03%) |
Mar 14, 2024 | 1.620 | 1.720 | 1.520 | 1.550 | 2,126,714 | +0.06(+4.03%) |
Mar 13, 2024 | 1.410 | 1.550 | 1.390 | 1.490 | 1,533,134 | +0.11(+7.97%) |
Mar 12, 2024 | 1.420 | 1.450 | 1.320 | 1.380 | 931,424 | +0.02(+1.85%) |
Mar 11, 2024 | 1.370 | 1.430 | 1.300 | 1.355 | 1,340,352 | +0.09(+7.54%) |
Mar 08, 2024 | 1.300 | 1.360 | 1.170 | 1.260 | 1,184,338 | -0.05(-3.82%) |
Mar 07, 2024 | 1.200 | 1.360 | 1.110 | 1.310 | 1,467,256 | +0.11(+9.17%) |
Mar 06, 2024 | 1.030 | 1.220 | 1.020 | 1.200 | 1,891,629 | +0.15(+14.29%) |
Mar 05, 2024 | 1.010 | 1.060 | 0.9730 | 1.050 | 839,676 | +0.02(+1.94%) |
Mar 04, 2024 | 1.010 | 1.070 | 0.9600 | 1.030 | 637,331 | +0.03(+3.00%) |
Mar 01, 2024 | 1.000 | 1.040 | 0.9300 | 1.000 | 1,081,637 | -0.01(-0.99%) |
Feb 29, 2024 | 1.060 | 1.060 | 1.000 | 1.010 | 441,981 | +0.00(+0.00%) |
Feb 28, 2024 | 1.040 | 1.050 | 1.000 | 1.010 | 684,372 | +0.00(+0.00%) |
Feb 27, 2024 | 1.050 | 1.090 | 1.010 | 1.010 | 1,104,246 | -0.01(-0.98%) |
Feb 26, 2024 | 0.9600 | 1.040 | 0.9200 | 1.020 | 1,028,552 | +0.08(+8.95%) |
Feb 23, 2024 | 0.8900 | 0.9990 | 0.8850 | 0.9362 | 1,261,445 | +0.05(+5.79%) |
Feb 22, 2024 | 0.9000 | 0.9000 | 0.7837 | 0.8850 | 735,223 | +0.03(+3.51%) |
Feb 21, 2024 | 0.8117 | 0.8699 | 0.7910 | 0.8550 | 588,693 | +0.05(+6.46%) |
Feb 20, 2024 | 0.7599 | 0.8458 | 0.7300 | 0.8031 | 515,304 | +0.03(+4.30%) |
Feb 16, 2024 | 0.7200 | 0.7800 | 0.7102 | 0.7700 | 639,215 | +0.07(+9.98%) |
Feb 15, 2024 | 0.7100 | 0.7449 | 0.6570 | 0.7001 | 501,101 | -0.01(-1.09%) |
Feb 14, 2024 | 0.7500 | 0.7711 | 0.7000 | 0.7078 | 800,754 | -0.04(-4.88%) |
Feb 13, 2024 | 0.7700 | 0.8600 | 0.7300 | 0.7441 | 1,403,659 | -0.05(-5.81%) |
Feb 12, 2024 | 0.7775 | 0.8095 | 0.7530 | 0.7900 | 449,402 | +0.01(+1.61%) |
Feb 09, 2024 | 0.8100 | 0.8100 | 0.7501 | 0.7775 | 690,215 | +0.00(+0.18%) |
Feb 08, 2024 | 0.7400 | 0.8000 | 0.7200 | 0.7761 | 1,415,352 | +0.05(+6.32%) |
Feb 07, 2024 | 0.6800 | 0.7400 | 0.6500 | 0.7300 | 1,102,631 | +0.05(+7.45%) |
Feb 06, 2024 | 0.6080 | 0.6900 | 0.5900 | 0.6794 | 1,775,496 | +0.07(+12.24%) |
Feb 05, 2024 | 0.5805 | 0.6100 | 0.5612 | 0.6053 | 870,286 | +0.03(+4.90%) |
Feb 02, 2024 | 0.5848 | 0.6198 | 0.5595 | 0.5770 | 768,683 | -0.02(-3.43%) |
Feb 01, 2024 | 0.6529 | 0.6788 | 0.5737 | 0.5975 | 1,553,939 | -0.04(-6.64%) |
Jan 31, 2024 | 0.6000 | 0.6600 | 0.5880 | 0.6400 | 2,979,869 | +0.05(+8.24%) |
Jan 30, 2024 | 0.6000 | 0.6000 | 0.5510 | 0.5913 | 1,618,609 | +0.01(+0.90%) |
Jan 29, 2024 | 0.5100 | 0.5970 | 0.5061 | 0.5860 | 2,563,957 | +0.08(+15.81%) |
Jan 26, 2024 | 0.5200 | 0.5200 | 0.4986 | 0.5060 | 826,428 | -0.00(-0.18%) |
Jan 25, 2024 | 0.5262 | 0.5278 | 0.5000 | 0.5069 | 579,507 | -0.01(-2.14%) |
Jan 24, 2024 | 0.5304 | 0.5398 | 0.5125 | 0.5180 | 348,023 | +0.00(+0.17%) |
Jan 23, 2024 | 0.5100 | 0.5353 | 0.5100 | 0.5171 | 540,155 | -0.00(-0.46%) |
Jan 22, 2024 | 0.5256 | 0.5303 | 0.5109 | 0.5195 | 565,825 | -0.01(-1.33%) |
Jan 19, 2024 | 0.5089 | 0.5281 | 0.5011 | 0.5265 | 811,111 | +0.02(+3.44%) |
Jan 18, 2024 | 0.5080 | 0.5250 | 0.5024 | 0.5090 | 928,685 | -0.01(-2.36%) |
Jan 17, 2024 | 0.5200 | 0.5287 | 0.5050 | 0.5213 | 595,477 | -0.00(-0.70%) |
Jan 16, 2024 | 0.5384 | 0.5350 | 0.5099 | 0.5250 | 689,939 | -0.01(-1.48%) |
Jan 12, 2024 | 0.5357 | 0.5441 | 0.5236 | 0.5329 | 1,022,025 | -0.00(-0.52%) |
Jan 11, 2024 | 0.5600 | 0.5670 | 0.5130 | 0.5357 | 2,136,743 | -0.01(-2.58%) |
Jan 10, 2024 | 0.5581 | 0.5600 | 0.5251 | 0.5499 | 1,125,839 | -0.02(-3.96%) |
Jan 09, 2024 | 0.5700 | 0.5900 | 0.5600 | 0.5726 | 3,709,874 | +0.02(+4.11%) |
Jan 08, 2024 | 0.5750 | 0.5750 | 0.5049 | 0.5500 | 2,016,278 | -0.02(-4.18%) |
Jan 05, 2024 | 0.6000 | 0.6000 | 0.5728 | 0.5740 | 1,219,433 | -0.01(-1.31%) |
Jan 04, 2024 | 0.6158 | 0.6260 | 0.5705 | 0.5816 | 5,047,572 | -0.32(-35.77%) |
Jan 03, 2024 | 1.030 | 1.040 | 0.8790 | 0.9055 | 1,336,299 | +0.01(+0.61%) |
Jan 02, 2024 | 1.090 | 1.170 | 0.8999 | 0.9000 | 1,694,104 | -0.16(-15.09%) |
Dec 29, 2023 | 1.070 | 1.140 | 1.040 | 1.060 | 497,160 | -0.03(-2.75%) |
Dec 28, 2023 | 1.040 | 1.122 | 1.000 | 1.090 | 555,193 | +0.04(+3.81%) |
Dec 27, 2023 | 1.050 | 1.100 | 0.9802 | 1.050 | 1,300,748 | -0.03(-2.78%) |
Dec 26, 2023 | 1.030 | 1.110 | 0.9900 | 1.080 | 653,199 | +0.06(+5.88%) |
Dec 22, 2023 | 1.150 | 1.150 | 0.9600 | 1.020 | 1,311,915 | -0.13(-11.30%) |
Dec 21, 2023 | 1.250 | 1.300 | 1.120 | 1.150 | 1,218,055 | -0.07(-5.74%) |
Dec 20, 2023 | 1.260 | 1.300 | 1.110 | 1.220 | 848,901 | +0.04(+3.39%) |
Dec 19, 2023 | 1.180 | 1.300 | 1.158 | 1.180 | 656,545 | +0.06(+5.36%) |
Dec 18, 2023 | 1.180 | 1.180 | 1.080 | 1.120 | 255,792 | -0.03(-2.61%) |
Dec 15, 2023 | 1.250 | 1.250 | 1.110 | 1.150 | 480,989 | -0.06(-4.96%) |
Dec 14, 2023 | 1.060 | 1.220 | 1.060 | 1.210 | 608,931 | +0.15(+14.15%) |
Dec 13, 2023 | 1.030 | 1.080 | 1.010 | 1.060 | 428,062 | +0.04(+3.92%) |
Dec 12, 2023 | 1.040 | 1.040 | 0.9738 | 1.020 | 274,145 | -0.01(-0.97%) |
Dec 11, 2023 | 1.080 | 1.090 | 1.010 | 1.030 | 278,122 | -0.04(-3.74%) |
Dec 08, 2023 | 1.030 | 1.080 | 1.020 | 1.070 | 304,504 | +0.06(+5.94%) |
Dec 07, 2023 | 1.060 | 1.070 | 1.000 | 1.010 | 389,840 | -0.02(-1.94%) |
Dec 06, 2023 | 1.080 | 1.100 | 1.032 | 1.030 | 358,426 | -0.04(-3.74%) |
Dec 05, 2023 | 1.080 | 1.130 | 1.070 | 1.070 | 465,895 | -0.02(-1.83%) |
Dec 04, 2023 | 1.090 | 1.170 | 1.050 | 1.090 | 1,293,448 | +0.01(+0.93%) |