Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.490 | 1.558 | 1.490 | 1.490 | 35,178 | -0.03(-1.97%) |
May 30, 2024 | 1.520 | 1.585 | 1.520 | 1.520 | 27,552 | -0.03(-1.94%) |
May 29, 2024 | 1.460 | 1.550 | 1.460 | 1.550 | 8,851 | +0.06(+4.03%) |
May 28, 2024 | 1.450 | 1.620 | 1.440 | 1.490 | 46,042 | +0.02(+1.36%) |
May 24, 2024 | 1.530 | 1.670 | 1.470 | 1.470 | 94,393 | -0.09(-5.77%) |
May 23, 2024 | 1.599 | 1.625 | 1.510 | 1.560 | 38,331 | -0.04(-2.50%) |
May 22, 2024 | 1.480 | 1.610 | 1.480 | 1.600 | 31,199 | +0.04(+2.56%) |
May 21, 2024 | 1.560 | 1.610 | 1.560 | 1.560 | 46,265 | -0.03(-1.89%) |
May 20, 2024 | 1.610 | 1.680 | 1.570 | 1.590 | 74,466 | -0.05(-3.05%) |
May 17, 2024 | 1.620 | 1.640 | 1.610 | 1.640 | 45,815 | +0.00(+0.00%) |
May 16, 2024 | 1.600 | 1.670 | 1.600 | 1.640 | 63,622 | +0.04(+2.50%) |
May 15, 2024 | 1.580 | 1.750 | 1.510 | 1.600 | 191,443 | +0.01(+0.63%) |
May 14, 2024 | 1.480 | 1.600 | 1.460 | 1.590 | 40,387 | +0.08(+5.30%) |
May 13, 2024 | 1.550 | 1.680 | 1.480 | 1.510 | 100,315 | -0.06(-3.82%) |
May 10, 2024 | 1.570 | 1.640 | 1.570 | 1.570 | 23,990 | -0.02(-0.95%) |
May 09, 2024 | 1.595 | 1.595 | 1.560 | 1.585 | 9,298 | +0.03(+1.61%) |
May 08, 2024 | 1.550 | 1.600 | 1.530 | 1.560 | 19,656 | +0.02(+1.30%) |
May 07, 2024 | 1.540 | 1.630 | 1.540 | 1.540 | 30,945 | -0.02(-1.28%) |
May 06, 2024 | 1.540 | 1.690 | 1.540 | 1.560 | 70,821 | +0.01(+0.65%) |
May 03, 2024 | 1.490 | 1.560 | 1.480 | 1.550 | 39,406 | +0.07(+4.73%) |
May 02, 2024 | 1.450 | 1.586 | 1.450 | 1.480 | 69,863 | +0.02(+1.37%) |
May 01, 2024 | 1.460 | 1.500 | 1.450 | 1.460 | 26,213 | -0.04(-2.67%) |
Apr 30, 2024 | 1.485 | 1.540 | 1.460 | 1.500 | 40,247 | +0.07(+4.90%) |
Apr 29, 2024 | 1.540 | 1.562 | 1.430 | 1.430 | 29,005 | -0.01(-0.69%) |
Apr 26, 2024 | 1.390 | 1.480 | 1.385 | 1.440 | 45,173 | +0.00(+0.00%) |
Apr 25, 2024 | 1.380 | 1.500 | 1.380 | 1.440 | 108,600 | +0.06(+4.35%) |
Apr 24, 2024 | 1.320 | 1.415 | 1.320 | 1.380 | 81,548 | +0.05(+3.76%) |
Apr 23, 2024 | 1.450 | 1.500 | 1.330 | 1.330 | 566,801 | -0.01(-0.75%) |
Apr 22, 2024 | 1.440 | 1.440 | 1.320 | 1.340 | 34,354 | -0.06(-4.29%) |
Apr 19, 2024 | 1.370 | 1.426 | 1.370 | 1.400 | 12,881 | +0.02(+1.45%) |
Apr 18, 2024 | 1.400 | 1.440 | 1.370 | 1.380 | 18,165 | -0.04(-2.82%) |
Apr 17, 2024 | 1.385 | 1.440 | 1.350 | 1.420 | 8,212 | +0.06(+4.40%) |
Apr 16, 2024 | 1.410 | 1.410 | 1.360 | 1.360 | 13,071 | -0.07(-4.89%) |
Apr 15, 2024 | 1.440 | 1.490 | 1.410 | 1.430 | 15,887 | -0.03(-2.05%) |
Apr 12, 2024 | 1.410 | 1.490 | 1.410 | 1.460 | 27,581 | +0.02(+1.39%) |
Apr 11, 2024 | 1.410 | 1.520 | 1.410 | 1.440 | 32,233 | +0.02(+1.41%) |
Apr 10, 2024 | 1.400 | 1.490 | 1.400 | 1.420 | 13,182 | -0.03(-2.07%) |
Apr 09, 2024 | 1.500 | 1.550 | 1.431 | 1.450 | 22,652 | -0.07(-4.61%) |
Apr 08, 2024 | 1.550 | 1.600 | 1.460 | 1.520 | 26,096 | +0.01(+0.66%) |
Apr 05, 2024 | 1.480 | 1.550 | 1.480 | 1.510 | 34,609 | +0.05(+3.39%) |
Apr 04, 2024 | 1.550 | 1.550 | 1.401 | 1.460 | 44,327 | +0.03(+2.13%) |
Apr 03, 2024 | 1.440 | 1.510 | 1.420 | 1.430 | 43,843 | -0.04(-2.72%) |
Apr 02, 2024 | 1.460 | 1.530 | 1.460 | 1.470 | 19,773 | -0.02(-1.34%) |
Apr 01, 2024 | 1.500 | 1.540 | 1.460 | 1.490 | 14,355 | -0.03(-1.97%) |
Mar 28, 2024 | 1.500 | 1.580 | 1.490 | 1.520 | 26,175 | +0.03(+2.36%) |
Mar 27, 2024 | 1.420 | 1.540 | 1.420 | 1.485 | 35,698 | +0.05(+3.13%) |
Mar 26, 2024 | 1.450 | 1.540 | 1.440 | 1.440 | 45,083 | -0.03(-2.04%) |
Mar 25, 2024 | 1.450 | 1.550 | 1.380 | 1.470 | 47,889 | +0.00(+0.00%) |
Mar 22, 2024 | 1.470 | 1.500 | 1.420 | 1.470 | 19,904 | +0.01(+0.68%) |
Mar 21, 2024 | 1.470 | 1.500 | 1.460 | 1.460 | 24,457 | -0.02(-1.35%) |
Mar 20, 2024 | 1.430 | 1.508 | 1.430 | 1.480 | 23,959 | +0.01(+0.68%) |
Mar 19, 2024 | 1.400 | 1.470 | 1.350 | 1.470 | 29,380 | +0.06(+4.26%) |
Mar 18, 2024 | 1.470 | 1.513 | 1.410 | 1.410 | 24,797 | -0.09(-6.00%) |
Mar 15, 2024 | 1.540 | 1.560 | 1.480 | 1.500 | 60,431 | -0.03(-1.96%) |
Mar 14, 2024 | 1.530 | 1.558 | 1.481 | 1.530 | 25,252 | -0.03(-1.92%) |
Mar 13, 2024 | 1.580 | 1.605 | 1.525 | 1.560 | 33,442 | -0.02(-1.27%) |
Mar 12, 2024 | 1.540 | 1.720 | 1.540 | 1.580 | 72,212 | +0.03(+1.94%) |
Mar 11, 2024 | 1.490 | 1.600 | 1.475 | 1.550 | 90,200 | +0.04(+2.65%) |
Mar 08, 2024 | 1.520 | 1.570 | 1.500 | 1.510 | 24,702 | -0.02(-1.31%) |
Mar 07, 2024 | 1.550 | 1.570 | 1.520 | 1.530 | 29,781 | -0.04(-2.55%) |
Mar 06, 2024 | 1.540 | 1.580 | 1.501 | 1.570 | 20,703 | +0.03(+1.95%) |
Mar 05, 2024 | 1.620 | 1.620 | 1.500 | 1.540 | 27,856 | -0.04(-2.53%) |
Mar 04, 2024 | 1.560 | 1.620 | 1.550 | 1.580 | 27,249 | +0.04(+2.60%) |
Mar 01, 2024 | 1.480 | 1.577 | 1.451 | 1.540 | 10,631 | +0.04(+2.67%) |
Feb 29, 2024 | 1.460 | 1.640 | 1.450 | 1.500 | 36,739 | +0.02(+1.35%) |
Feb 28, 2024 | 1.480 | 1.620 | 1.418 | 1.480 | 67,368 | -0.03(-1.99%) |
Feb 27, 2024 | 1.600 | 1.678 | 1.490 | 1.510 | 77,839 | -0.13(-7.93%) |
Feb 26, 2024 | 1.800 | 1.800 | 1.570 | 1.640 | 123,660 | -0.11(-6.55%) |
Feb 23, 2024 | 1.730 | 1.880 | 1.720 | 1.755 | 67,186 | -0.01(-0.28%) |
Feb 22, 2024 | 1.620 | 1.880 | 1.620 | 1.760 | 171,381 | +0.06(+3.53%) |
Feb 21, 2024 | 1.350 | 1.776 | 1.320 | 1.700 | 579,389 | +0.28(+19.72%) |
Feb 20, 2024 | 1.220 | 1.470 | 1.220 | 1.420 | 242,361 | +0.19(+15.45%) |
Feb 16, 2024 | 1.190 | 1.250 | 1.190 | 1.230 | 109,526 | +0.00(+0.00%) |
Feb 15, 2024 | 1.180 | 1.230 | 1.180 | 1.230 | 119,866 | +0.03(+2.50%) |
Feb 14, 2024 | 1.170 | 1.205 | 1.170 | 1.200 | 115,065 | +0.01(+0.84%) |
Feb 13, 2024 | 1.200 | 1.200 | 1.130 | 1.190 | 19,518 | -0.01(-0.83%) |
Feb 12, 2024 | 1.190 | 1.200 | 1.180 | 1.200 | 50,264 | +0.02(+1.69%) |
Feb 09, 2024 | 1.180 | 1.186 | 1.160 | 1.180 | 26,338 | -0.02(-1.67%) |
Feb 08, 2024 | 1.180 | 1.200 | 1.140 | 1.200 | 23,222 | +0.00(+0.00%) |
Feb 07, 2024 | 1.190 | 1.210 | 1.183 | 1.200 | 63,452 | -0.01(-0.83%) |
Feb 06, 2024 | 1.170 | 1.210 | 1.144 | 1.210 | 52,643 | +0.02(+1.68%) |
Feb 05, 2024 | 1.200 | 1.200 | 1.120 | 1.190 | 33,287 | -0.01(-0.83%) |
Feb 02, 2024 | 1.190 | 1.210 | 1.190 | 1.200 | 45,766 | +0.00(+0.01%) |
Feb 01, 2024 | 1.190 | 1.200 | 1.190 | 1.200 | 46,455 | +0.01(+0.83%) |
Jan 31, 2024 | 1.160 | 1.190 | 1.160 | 1.190 | 65,770 | +0.03(+2.59%) |
Jan 30, 2024 | 1.140 | 1.160 | 1.140 | 1.160 | 27,708 | +0.02(+1.75%) |
Jan 29, 2024 | 1.130 | 1.150 | 1.120 | 1.140 | 31,030 | +0.02(+1.34%) |
Jan 26, 2024 | 1.110 | 1.140 | 1.110 | 1.125 | 60,913 | +0.02(+2.27%) |
Jan 25, 2024 | 1.100 | 1.150 | 1.100 | 1.100 | 60,030 | +0.00(+0.00%) |
Jan 24, 2024 | 1.100 | 1.130 | 1.100 | 1.100 | 42,905 | +0.00(+0.00%) |
Jan 23, 2024 | 1.100 | 1.110 | 1.090 | 1.100 | 56,276 | +0.01(+0.92%) |
Jan 22, 2024 | 1.110 | 1.110 | 1.090 | 1.090 | 60,521 | +0.00(+0.00%) |
Jan 19, 2024 | 1.100 | 1.100 | 1.080 | 1.090 | 54,178 | +0.01(+0.93%) |
Jan 18, 2024 | 1.080 | 1.097 | 1.080 | 1.080 | 42,339 | +0.02(+1.89%) |
Jan 17, 2024 | 1.060 | 1.100 | 1.060 | 1.060 | 45,451 | +0.01(+0.95%) |
Jan 16, 2024 | 1.030 | 1.080 | 1.030 | 1.050 | 163,278 | +0.07(+7.14%) |
Jan 12, 2024 | 1.000 | 1.010 | 0.9800 | 0.9800 | 19,237 | -0.02(-1.97%) |
Jan 11, 2024 | 1.020 | 1.020 | 0.9831 | 0.9997 | 30,737 | -0.02(-1.99%) |
Jan 10, 2024 | 0.9800 | 1.020 | 0.9660 | 1.020 | 12,487 | +0.03(+2.82%) |
Jan 09, 2024 | 1.010 | 1.020 | 0.9550 | 0.9920 | 66,719 | -0.01(-0.80%) |
Jan 08, 2024 | 0.9800 | 1.000 | 0.9800 | 1.000 | 54,019 | +0.00(+0.00%) |
Jan 05, 2024 | 0.9800 | 1.030 | 0.9800 | 1.000 | 20,809 | +0.01(+1.01%) |
Jan 04, 2024 | 1.020 | 1.030 | 0.9730 | 0.9900 | 43,819 | -0.02(-1.98%) |
Jan 03, 2024 | 1.020 | 1.020 | 0.9800 | 1.010 | 54,325 | +0.00(+0.00%) |
Jan 02, 2024 | 0.9900 | 1.020 | 0.9900 | 1.010 | 21,679 | -0.01(-0.98%) |
Dec 29, 2023 | 1.050 | 1.050 | 1.010 | 1.020 | 61,733 | -0.02(-2.39%) |
Dec 28, 2023 | 1.020 | 1.050 | 1.010 | 1.045 | 75,064 | +0.02(+1.95%) |
Dec 27, 2023 | 1.040 | 1.040 | 1.010 | 1.025 | 72,670 | +0.00(+0.49%) |
Dec 26, 2023 | 1.060 | 1.070 | 0.9900 | 1.020 | 129,103 | +0.00(+0.00%) |
Dec 22, 2023 | 0.9900 | 1.050 | 0.9900 | 1.020 | 66,382 | +0.02(+2.00%) |
Dec 21, 2023 | 0.9900 | 1.080 | 0.9800 | 1.000 | 202,356 | +0.00(+0.00%) |
Dec 20, 2023 | 0.9600 | 1.010 | 0.9600 | 1.000 | 128,997 | +0.02(+1.52%) |
Dec 19, 2023 | 0.9800 | 1.030 | 0.9400 | 0.9850 | 233,810 | +0.03(+3.36%) |
Dec 18, 2023 | 0.9700 | 0.9700 | 0.9520 | 0.9530 | 37,457 | +0.00(+0.18%) |
Dec 15, 2023 | 0.9700 | 0.9850 | 0.9401 | 0.9513 | 182,195 | +0.01(+1.20%) |
Dec 14, 2023 | 1.000 | 1.010 | 0.9400 | 0.9400 | 162,086 | -0.04(-4.06%) |
Dec 13, 2023 | 0.9700 | 0.9993 | 0.9500 | 0.9798 | 78,152 | +0.00(+0.49%) |
Dec 12, 2023 | 0.9700 | 1.000 | 0.9650 | 0.9750 | 65,744 | +0.01(+1.49%) |
Dec 11, 2023 | 0.9900 | 1.010 | 0.9606 | 0.9607 | 100,635 | -0.03(-2.96%) |
Dec 08, 2023 | 0.9800 | 1.030 | 0.9500 | 0.9900 | 72,892 | +0.06(+6.45%) |
Dec 07, 2023 | 1.020 | 1.040 | 0.9200 | 0.9300 | 177,434 | -0.09(-8.82%) |
Dec 06, 2023 | 1.030 | 1.050 | 1.020 | 1.020 | 36,622 | -0.02(-1.92%) |
Dec 05, 2023 | 1.030 | 1.077 | 1.020 | 1.040 | 160,204 | -0.01(-0.95%) |
Dec 04, 2023 | 1.030 | 1.060 | 1.020 | 1.050 | 117,847 | +0.03(+2.94%) |