Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 0.8174 | 0.8363 | 0.8174 | 0.8200 | 4,440 | -0.02(-2.40%) |
May 17, 2024 | 0.8402 | 0 | +0.04(+5.02%) | |||
May 16, 2024 | 0.8000 | 0.8000 | 0.7886 | 0.8000 | 58,200 | +0.01(+1.27%) |
May 15, 2024 | 0.8305 | 0.8500 | 0.7900 | 0.7900 | 15,650 | +0.02(+2.86%) |
May 14, 2024 | 0.7500 | 0.7740 | 0.7433 | 0.7680 | 10,006 | -0.00(-0.52%) |
May 13, 2024 | 0.7900 | 0.7900 | 0.7720 | 0.7720 | 2,552 | -0.02(-2.92%) |
May 10, 2024 | 0.8000 | 0.8000 | 0.7926 | 0.7952 | 9,948 | +0.01(+1.04%) |
May 09, 2024 | 0.7900 | 0.7900 | 0.7870 | 0.7870 | 3,700 | +0.01(+1.43%) |
May 08, 2024 | 0.8080 | 0.8080 | 0.7759 | 0.7759 | 2,090 | +0.01(+1.76%) |
May 07, 2024 | 0.7939 | 0.7939 | 0.7450 | 0.7625 | 7,002 | -0.04(-4.68%) |
May 06, 2024 | 0.7859 | 0.8002 | 0.7800 | 0.7999 | 12,325 | +0.03(+3.67%) |
May 03, 2024 | 0.7716 | 0.7716 | 0.7716 | 0.7716 | 2,250 | -0.01(-1.01%) |
May 02, 2024 | 0.7925 | 0.7925 | 0.7758 | 0.7795 | 5,700 | -0.01(-1.64%) |
May 01, 2024 | 0.8000 | 0.8145 | 0.7925 | 0.7925 | 8,873 | -0.02(-2.16%) |
Apr 30, 2024 | 0.8492 | 0.8563 | 0.8100 | 0.8100 | 12,073 | -0.04(-5.26%) |
Apr 29, 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8550 | 4,300 | +0.01(+1.15%) |
Apr 26, 2024 | 0.8449 | 0.8530 | 0.8400 | 0.8453 | 6,400 | -0.00(-0.55%) |
Apr 25, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 8,315 | +0.00(+0.00%) |
Apr 24, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 2,700 | +0.00(+0.00%) |
Apr 22, 2024 | 0.8500 | 0 | -0.02(-2.11%) | |||
Apr 19, 2024 | 0.8790 | 0.8790 | 0.8469 | 0.8683 | 2,200 | +0.01(+1.20%) |
Apr 17, 2024 | 0.8580 | 0 | +0.02(+2.02%) | |||
Apr 16, 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 3,580 | -0.03(-2.91%) |
Apr 15, 2024 | 0.8662 | 0.8662 | 0.8662 | 0.8662 | 745 | -0.04(-4.71%) |
Apr 12, 2024 | 0.8800 | 0.9090 | 0.8750 | 0.9090 | 10,090 | +0.03(+3.06%) |
Apr 11, 2024 | 0.8589 | 0.8820 | 0.8500 | 0.8820 | 2,796 | +0.02(+1.81%) |
Apr 10, 2024 | 0.8663 | 0.8663 | 0.8663 | 0.8663 | 100 | -0.01(-1.41%) |
Apr 09, 2024 | 0.9305 | 0.9305 | 0.8787 | 0.8787 | 4,600 | -0.17(-16.25%) |
Apr 08, 2024 | 0.8700 | 1.079 | 0.8550 | 1.049 | 3,214 | +0.19(+21.93%) |
Apr 05, 2024 | 0.8960 | 0.8960 | 0.8129 | 0.8605 | 3,150 | +0.03(+3.12%) |
Apr 04, 2024 | 0.8345 | 0.8345 | 0.8345 | 0.8345 | 1,000 | +0.03(+4.31%) |
Apr 03, 2024 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 26,092 | -0.05(-6.10%) |
Apr 02, 2024 | 0.8520 | 0.8520 | 0.8520 | 0.8520 | 730 | +0.01(+1.43%) |
Apr 01, 2024 | 0.8400 | 0.8522 | 0.8300 | 0.8400 | 10,500 | +0.01(+1.20%) |
Mar 28, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8300 | 4,320 | -0.01(-0.95%) |
Mar 27, 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 150 | +0.01(+0.87%) |
Mar 26, 2024 | 0.8402 | 0.8624 | 0.8308 | 0.8308 | 6,000 | -0.03(-3.40%) |
Mar 25, 2024 | 0.8604 | 0.8604 | 0.8239 | 0.8600 | 3,670 | +0.07(+9.05%) |
Mar 22, 2024 | 0.8000 | 0.8100 | 0.7838 | 0.7886 | 5,668 | +0.04(+5.15%) |
Mar 21, 2024 | 0.6798 | 0.7890 | 0.6797 | 0.7500 | 55,786 | +0.11(+16.62%) |
Mar 18, 2024 | 0.6431 | 50 | -0.02(-3.58%) | |||
Mar 15, 2024 | 0.6952 | 0.6981 | 0.6670 | 0.6670 | 4,500 | -0.04(-6.07%) |
Mar 14, 2024 | 0.6084 | 0.7390 | 0.6084 | 0.7101 | 101,710 | +0.10(+15.95%) |
Mar 13, 2024 | 0.6090 | 0.6124 | 0.6087 | 0.6124 | 6,000 | +0.00(+0.77%) |
Mar 12, 2024 | 0.6222 | 0.6222 | 0.6077 | 0.6077 | 15,000 | -0.01(-0.91%) |
Mar 11, 2024 | 0.6133 | 0.6133 | 0.6133 | 0.6133 | 200 | -0.07(-9.81%) |
Mar 07, 2024 | 0.6800 | 11,008 | +0.15(+28.54%) | |||
Mar 01, 2024 | 0.5290 | 40 | -0.01(-2.49%) | |||
Feb 29, 2024 | 0.5684 | 0.5759 | 0.5425 | 0.5425 | 22,083 | -0.02(-4.32%) |
Feb 28, 2024 | 0.5670 | 0.5670 | 0.5670 | 0.5670 | 150 | +0.02(+3.71%) |
Feb 27, 2024 | 0.5467 | 0.5467 | 0.5467 | 0.5467 | 800 | -0.05(-8.65%) |
Feb 22, 2024 | 0.5985 | 0 | -0.00(-0.25%) | |||
Feb 13, 2024 | 0.6000 | 8 | -0.01(-1.64%) | |||
Feb 08, 2024 | 0.6100 | 42 | +0.02(+2.64%) | |||
Feb 07, 2024 | 0.5943 | 0.5943 | 0.5943 | 0.5943 | 500 | -0.01(-1.21%) |
Feb 06, 2024 | 0.6016 | 0.6016 | 0.6016 | 0.6016 | 200 | +0.01(+1.97%) |
Feb 05, 2024 | 0.5911 | 0.5911 | 0.5900 | 0.5900 | 1,238 | -0.03(-4.07%) |
Feb 02, 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 1,569 | +0.02(+3.50%) |
Feb 01, 2024 | 0.6154 | 0.6200 | 0.5942 | 0.5942 | 11,071 | -0.04(-6.76%) |
Jan 31, 2024 | 0.6373 | 0.6373 | 0.5840 | 0.6373 | 210 | -0.04(-6.14%) |
Jan 30, 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 100 | +0.05(+8.41%) |
Jan 29, 2024 | 0.6650 | 0.6650 | 0.6263 | 0.6263 | 5,205 | -0.04(-6.17%) |
Jan 26, 2024 | 0.6675 | 0.6675 | 0.6675 | 0.6675 | 939 | +0.04(+6.46%) |
Jan 25, 2024 | 0.6211 | 0.6270 | 0.6211 | 0.6270 | 11,759 | +0.02(+3.19%) |
Jan 24, 2024 | 0.6076 | 0.6076 | 0.6076 | 0.6076 | 665 | -0.02(-2.94%) |
Jan 17, 2024 | 0.6260 | 50 | +0.01(+1.57%) | |||
Jan 16, 2024 | 0.6164 | 0.6164 | 0.6163 | 0.6163 | 51,153 | -0.00(-0.64%) |
Jan 12, 2024 | 0.6330 | 0.6330 | 0.6203 | 0.6203 | 14,435 | +0.02(+2.48%) |
Jan 10, 2024 | 0.6053 | 0 | -0.02(-2.93%) | |||
Jan 09, 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6236 | 6,500 | +0.04(+6.60%) |
Jan 08, 2024 | 0.5463 | 0.5850 | 0.5463 | 0.5850 | 7,000 | +0.02(+2.63%) |
Jan 04, 2024 | 0.5700 | 1,842 | -0.01(-0.87%) | |||
Jan 02, 2024 | 0.5750 | 0 | -0.02(-3.35%) | |||
Dec 28, 2023 | 0.5949 | 0 | +0.10(+20.91%) | |||
Dec 27, 2023 | 0.5142 | 0.5142 | 0.4920 | 0.4920 | 4,129 | -0.04(-7.17%) |
Dec 26, 2023 | 0.5245 | 0.5300 | 0.5245 | 0.5300 | 16,000 | +0.02(+4.70%) |
Dec 22, 2023 | 0.5217 | 0.5217 | 0.5062 | 0.5062 | 13,500 | +0.00(+0.38%) |
Dec 21, 2023 | 0.5030 | 0.5043 | 0.5030 | 0.5043 | 33,008 | +0.02(+3.34%) |
Dec 20, 2023 | 0.4950 | 0.4950 | 0.4880 | 0.4880 | 2,500 | -0.01(-2.44%) |
Dec 18, 2023 | 0.5002 | 0 | -0.01(-1.54%) | |||
Dec 15, 2023 | 0.5155 | 0.5155 | 0.5080 | 0.5080 | 6,000 | -0.00(-0.59%) |
Dec 13, 2023 | 0.5110 | 10 | -0.00(-0.70%) | |||
Dec 12, 2023 | 0.4810 | 0.5400 | 0.4810 | 0.5146 | 47,343 | +0.04(+7.39%) |
Dec 11, 2023 | 0.4790 | 0.4821 | 0.4710 | 0.4792 | 46,100 | -0.00(-0.17%) |
Dec 07, 2023 | 0.4800 | 0 | -0.01(-1.15%) | |||
Dec 06, 2023 | 0.4921 | 0.4921 | 0.4856 | 0.4856 | 4,500 | -0.01(-1.40%) |
Dec 05, 2023 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 250 | -0.02(-4.00%) |
Dec 04, 2023 | 0.5130 | 0.5130 | 0.5130 | 0.5130 | 575 | -0.01(-1.12%) |
Dec 01, 2023 | 0.5100 | 0.5237 | 0.5100 | 0.5188 | 8,550 | +0.08(+17.40%) |
Nov 30, 2023 | 0.4419 | 0.4419 | 0.4419 | 0.4419 | 3,000 | +0.10(+28.12%) |
Nov 28, 2023 | 0.3449 | 0 | -0.05(-12.99%) | |||
Nov 27, 2023 | 0.4105 | 0.4105 | 0.3600 | 0.3964 | 47,050 | -0.05(-10.32%) |
Nov 24, 2023 | 0.4420 | 0.4470 | 0.4420 | 0.4420 | 7,500 | +0.01(+1.94%) |
Nov 22, 2023 | 0.4387 | 0.4387 | 0.4210 | 0.4336 | 23,500 | -0.03(-5.78%) |
Nov 21, 2023 | 0.4892 | 0.5116 | 0.4597 | 0.4602 | 71,540 | -0.05(-9.78%) |
Nov 20, 2023 | 0.5093 | 0.5177 | 0.5093 | 0.5101 | 27,010 | +0.03(+5.15%) |
Nov 17, 2023 | 0.4522 | 0.4851 | 0.4522 | 0.4851 | 1,835 | +0.05(+11.52%) |
Nov 09, 2023 | 0.4350 | 0 | -0.08(-14.86%) | |||
Nov 06, 2023 | 0.5109 | 0 | -0.03(-5.30%) | |||
Oct 30, 2023 | 0.5395 | 0 | -0.06(-9.83%) | |||
Oct 27, 2023 | 0.5983 | 0.5983 | 0.5983 | 0.5983 | 525 | -0.00(-0.28%) |
Oct 20, 2023 | 0.6000 | 0 | +0.03(+4.51%) | |||
Oct 10, 2023 | 0.5741 | 0 | +0.02(+4.00%) | |||
Oct 06, 2023 | 0.5520 | 0 | +0.01(+1.10%) | |||
Oct 04, 2023 | 0.5460 | 0 | -0.07(-11.95%) | |||
Oct 03, 2023 | 0.6201 | 0.6201 | 0.6201 | 0.6201 | 226 | -0.04(-5.62%) |
Oct 02, 2023 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 473 | -0.00(-0.05%) |
Sep 18, 2023 | 0.6573 | 0 | +0.04(+6.81%) | |||
Sep 15, 2023 | 0.6154 | 0.6154 | 0.6154 | 0.6154 | 850 | -0.06(-8.46%) |
Sep 07, 2023 | 0.6723 | 0 | +0.01(+1.05%) | |||
Aug 23, 2023 | 0.6653 | 0 | +0.00(+0.17%) | |||
Aug 22, 2023 | 0.6642 | 0.6642 | 0.6642 | 0.6642 | 1,000 | -0.01(-2.12%) |
Aug 18, 2023 | 0.6786 | 0 | +0.01(+1.28%) | |||
Aug 17, 2023 | 0.7070 | 0.7140 | 0.6700 | 0.6700 | 25,600 | -0.05(-6.52%) |
Aug 16, 2023 | 0.7387 | 0.7387 | 0.7167 | 0.7167 | 4,719 | -0.19(-21.24%) |
Aug 09, 2023 | 0.9100 | 0 | +0.00(+0.00%) | |||
Aug 08, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 5,000 | +0.09(+10.98%) |
Aug 02, 2023 | 0.8200 | 0 | -0.03(-3.53%) | |||
Aug 01, 2023 | 0.8772 | 0.8772 | 0.8500 | 0.8500 | 3,000 | -0.03(-3.57%) |
Jul 31, 2023 | 0.9116 | 0.9117 | 0.8813 | 0.8815 | 10,010 | -0.04(-4.29%) |
Jul 28, 2023 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 300 | -0.02(-1.98%) |
Jul 27, 2023 | 0.9470 | 0.9868 | 0.9374 | 0.9396 | 9,700 | -0.10(-9.65%) |
Jul 24, 2023 | 1.040 | 0 | +0.10(+10.49%) | |||
Jul 19, 2023 | 0.9413 | 0 | +0.03(+3.36%) | |||
Jul 18, 2023 | 0.9107 | 0.9107 | 0.9107 | 0.9107 | 5,718 | -0.02(-2.39%) |
Jul 17, 2023 | 0.9477 | 0.9477 | 0.9330 | 0.9330 | 3,000 | +0.07(+8.49%) |
Jul 12, 2023 | 0.8600 | 0 | -0.04(-4.94%) | |||
Jul 10, 2023 | 0.9047 | 0 | -0.02(-1.66%) | |||
Jun 28, 2023 | 0.9200 | 0 | -0.07(-6.73%) | |||
Jun 27, 2023 | 0.9864 | 0.9864 | 0.9864 | 0.9864 | 145 | -0.08(-7.81%) |
Jun 20, 2023 | 1.070 | 5 | -0.02(-1.83%) | |||
Jun 06, 2023 | 1.090 | 0 | +0.00(+0.31%) |