Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.370 | 1.500 | 1.220 | 1.360 | 528,154 | +0.02(+1.49%) |
May 30, 2024 | 1.240 | 1.520 | 1.170 | 1.340 | 629,807 | -0.09(-6.29%) |
May 29, 2024 | 2.340 | 2.570 | 0.8400 | 1.430 | 20,009,030 | -0.16(-10.06%) |
May 28, 2024 | 1.548 | 1.600 | 1.548 | 1.590 | 6,150 | -0.01(-0.63%) |
May 24, 2024 | 1.600 | 1.600 | 1.540 | 1.600 | 2,439 | +0.03(+1.91%) |
May 23, 2024 | 1.500 | 1.590 | 1.410 | 1.570 | 11,997 | +0.05(+3.29%) |
May 22, 2024 | 1.552 | 1.552 | 1.470 | 1.520 | 9,798 | +0.06(+4.11%) |
May 21, 2024 | 1.510 | 1.520 | 1.410 | 1.460 | 9,548 | -0.10(-6.41%) |
May 20, 2024 | 1.480 | 1.560 | 1.470 | 1.560 | 8,774 | +0.01(+0.65%) |
May 17, 2024 | 1.470 | 1.633 | 1.430 | 1.550 | 25,833 | -0.03(-1.90%) |
May 16, 2024 | 1.360 | 1.580 | 1.335 | 1.580 | 9,578 | +0.21(+15.33%) |
May 15, 2024 | 1.460 | 1.626 | 1.360 | 1.370 | 27,299 | -0.14(-9.27%) |
May 14, 2024 | 1.450 | 1.629 | 1.390 | 1.510 | 36,466 | +0.10(+7.09%) |
May 13, 2024 | 1.480 | 1.630 | 1.120 | 1.410 | 95,757 | -0.18(-11.32%) |
May 10, 2024 | 1.590 | 1.590 | 1.500 | 1.590 | 23,970 | +0.06(+3.92%) |
May 09, 2024 | 1.500 | 1.588 | 1.480 | 1.530 | 21,531 | +0.03(+2.00%) |
May 08, 2024 | 1.430 | 1.600 | 1.300 | 1.500 | 50,976 | +0.07(+4.90%) |
May 07, 2024 | 1.400 | 1.440 | 1.300 | 1.430 | 56,197 | +0.14(+10.85%) |
May 06, 2024 | 1.210 | 1.450 | 1.200 | 1.290 | 43,823 | +0.04(+3.20%) |
May 03, 2024 | 1.180 | 1.270 | 1.180 | 1.250 | 4,774 | +0.15(+13.64%) |
May 02, 2024 | 1.220 | 1.220 | 1.100 | 1.100 | 24,862 | -0.10(-8.41%) |
May 01, 2024 | 1.270 | 1.310 | 1.200 | 1.201 | 46,757 | -0.01(-1.09%) |
Apr 30, 2024 | 1.220 | 1.289 | 1.180 | 1.214 | 24,967 | +0.03(+2.90%) |
Apr 29, 2024 | 1.189 | 1.220 | 1.098 | 1.180 | 82,773 | +0.10(+9.26%) |
Apr 26, 2024 | 1.140 | 1.216 | 1.080 | 1.080 | 54,363 | -0.02(-1.82%) |
Apr 25, 2024 | 1.160 | 1.238 | 1.060 | 1.100 | 52,329 | -0.05(-4.35%) |
Apr 24, 2024 | 1.240 | 1.330 | 1.110 | 1.150 | 43,879 | -0.06(-4.96%) |
Apr 23, 2024 | 1.220 | 1.330 | 1.130 | 1.210 | 14,273 | +0.10(+9.00%) |
Apr 22, 2024 | 1.050 | 1.180 | 1.022 | 1.110 | 15,189 | +0.04(+3.76%) |
Apr 19, 2024 | 1.150 | 1.150 | 1.012 | 1.070 | 27,127 | -0.06(-5.32%) |
Apr 18, 2024 | 1.140 | 1.318 | 1.110 | 1.130 | 67,145 | -0.04(-3.42%) |
Apr 17, 2024 | 1.170 | 1.220 | 1.120 | 1.170 | 40,415 | -0.01(-0.85%) |
Apr 16, 2024 | 1.170 | 1.240 | 1.080 | 1.180 | 45,857 | -0.06(-4.84%) |
Apr 15, 2024 | 1.270 | 1.390 | 1.150 | 1.240 | 64,932 | -0.07(-5.34%) |
Apr 12, 2024 | 1.600 | 1.700 | 1.130 | 1.310 | 227,398 | -0.40(-23.39%) |
Apr 11, 2024 | 1.470 | 2.050 | 1.470 | 1.710 | 548,710 | +0.26(+17.93%) |
Apr 10, 2024 | 1.450 | 1.490 | 1.380 | 1.450 | 28,989 | -0.05(-3.33%) |
Apr 09, 2024 | 1.500 | 1.540 | 1.400 | 1.500 | 34,456 | -0.12(-7.41%) |
Apr 08, 2024 | 1.610 | 1.660 | 1.380 | 1.620 | 220,883 | -0.02(-1.10%) |
Apr 05, 2024 | 1.030 | 1.800 | 1.010 | 1.638 | 1,050,471 | +0.60(+57.50%) |
Apr 04, 2024 | 1.010 | 1.150 | 1.000 | 1.040 | 510,678 | -0.21(-16.79%) |
Apr 03, 2024 | 1.240 | 1.348 | 1.170 | 1.250 | 37,038 | -0.01(-0.80%) |
Apr 02, 2024 | 1.340 | 1.400 | 1.130 | 1.260 | 35,555 | -0.07(-5.36%) |
Apr 01, 2024 | 1.490 | 1.550 | 1.330 | 1.331 | 42,221 | -0.13(-8.87%) |
Mar 28, 2024 | 1.470 | 1.510 | 1.345 | 1.461 | 22,059 | -0.04(-2.60%) |
Mar 27, 2024 | 1.420 | 1.520 | 1.421 | 1.500 | 10,712 | -0.07(-4.46%) |
Mar 26, 2024 | 1.460 | 1.600 | 1.400 | 1.570 | 38,239 | +0.09(+6.44%) |
Mar 25, 2024 | 1.590 | 1.590 | 1.462 | 1.475 | 17,949 | -0.03(-2.32%) |
Mar 22, 2024 | 1.460 | 1.550 | 1.375 | 1.510 | 36,637 | -0.04(-2.58%) |
Mar 21, 2024 | 1.530 | 1.650 | 1.380 | 1.550 | 172,773 | +0.07(+4.73%) |
Mar 20, 2024 | 1.050 | 1.560 | 1.050 | 1.480 | 448,797 | +0.43(+40.95%) |
Mar 19, 2024 | 0.9618 | 1.050 | 0.9518 | 1.050 | 13,400 | +0.07(+7.25%) |
Mar 18, 2024 | 1.020 | 1.020 | 0.9200 | 0.9790 | 22,516 | -0.03(-2.59%) |
Mar 15, 2024 | 0.9500 | 1.044 | 0.9400 | 1.005 | 34,230 | +0.02(+2.55%) |
Mar 14, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 5,138 | -0.07(-6.67%) |
Mar 13, 2024 | 1.060 | 1.080 | 1.000 | 1.050 | 12,737 | -0.02(-1.87%) |
Mar 12, 2024 | 1.080 | 1.080 | 1.010 | 1.070 | 4,094 | +0.00(+0.00%) |
Mar 11, 2024 | 1.010 | 1.090 | 0.9672 | 1.070 | 17,455 | +0.01(+0.95%) |
Mar 08, 2024 | 0.9400 | 1.060 | 0.9103 | 1.060 | 17,206 | +0.07(+7.49%) |
Mar 07, 2024 | 0.9880 | 1.010 | 0.9860 | 0.9860 | 7,230 | -0.03(-3.32%) |
Mar 06, 2024 | 1.020 | 1.020 | 0.9400 | 1.020 | 23,640 | +0.05(+5.58%) |
Mar 05, 2024 | 0.9400 | 0.9660 | 0.9200 | 0.9660 | 3,401 | -0.00(-0.41%) |
Mar 04, 2024 | 1.010 | 1.025 | 0.9700 | 0.9700 | 7,334 | -0.00(-0.05%) |
Mar 01, 2024 | 0.9000 | 1.020 | 0.9000 | 0.9705 | 17,044 | +0.07(+7.81%) |
Feb 29, 2024 | 0.9000 | 0.9380 | 0.8800 | 0.9002 | 12,435 | -0.02(-2.44%) |
Feb 28, 2024 | 1.000 | 1.050 | 0.9000 | 0.9227 | 40,673 | -0.08(-7.73%) |
Feb 27, 2024 | 1.000 | 1.020 | 0.9800 | 1.000 | 14,142 | +0.02(+1.52%) |
Feb 26, 2024 | 1.020 | 1.021 | 0.9850 | 0.9850 | 7,446 | -0.07(-6.19%) |
Feb 23, 2024 | 1.010 | 1.090 | 1.010 | 1.050 | 7,833 | +0.05(+5.00%) |
Feb 22, 2024 | 1.010 | 1.011 | 1.000 | 1.000 | 16,474 | -0.01(-0.99%) |
Feb 21, 2024 | 1.010 | 1.055 | 0.9900 | 1.010 | 4,936 | +0.00(+0.00%) |
Feb 20, 2024 | 1.090 | 1.110 | 1.010 | 1.010 | 2,322 | -0.03(-2.88%) |
Feb 16, 2024 | 1.085 | 1.100 | 1.020 | 1.040 | 9,148 | -0.04(-3.71%) |
Feb 15, 2024 | 1.110 | 1.120 | 1.070 | 1.080 | 6,434 | +0.02(+1.89%) |
Feb 14, 2024 | 1.020 | 1.120 | 1.020 | 1.060 | 9,527 | -0.01(-0.93%) |
Feb 13, 2024 | 1.000 | 1.070 | 0.9900 | 1.070 | 11,788 | +0.04(+3.88%) |
Feb 12, 2024 | 1.060 | 1.060 | 0.9900 | 1.030 | 3,907 | +0.02(+1.98%) |
Feb 09, 2024 | 0.9900 | 1.030 | 0.9900 | 1.010 | 22,436 | +0.02(+2.02%) |
Feb 08, 2024 | 0.9700 | 1.070 | 0.9700 | 0.9900 | 22,098 | -0.01(-1.00%) |
Feb 07, 2024 | 0.9900 | 1.010 | 0.9799 | 1.000 | 8,854 | +0.00(+0.00%) |
Feb 06, 2024 | 0.9950 | 1.020 | 0.9850 | 1.000 | 8,848 | +0.00(+0.00%) |
Feb 05, 2024 | 1.030 | 1.080 | 0.9900 | 1.000 | 15,289 | -0.04(-3.85%) |
Feb 02, 2024 | 1.010 | 1.080 | 0.9850 | 1.040 | 15,112 | +0.03(+2.97%) |
Feb 01, 2024 | 1.030 | 1.030 | 1.000 | 1.010 | 4,492 | +0.00(+0.00%) |
Jan 31, 2024 | 1.030 | 1.050 | 0.9851 | 1.010 | 14,555 | -0.08(-7.34%) |
Jan 30, 2024 | 1.050 | 1.120 | 0.9612 | 1.090 | 104,978 | +0.01(+0.93%) |
Jan 29, 2024 | 1.040 | 1.160 | 1.000 | 1.080 | 142,224 | +0.13(+13.68%) |
Jan 26, 2024 | 1.020 | 1.020 | 0.9500 | 0.9500 | 28,007 | -0.01(-1.04%) |
Jan 25, 2024 | 1.010 | 1.040 | 0.9200 | 0.9600 | 213,146 | -0.08(-7.69%) |
Jan 24, 2024 | 0.9400 | 1.040 | 0.9350 | 1.040 | 75,875 | +0.09(+9.08%) |
Jan 23, 2024 | 0.9500 | 0.9975 | 0.7900 | 0.9534 | 94,173 | -0.02(-1.71%) |
Jan 22, 2024 | 1.000 | 1.020 | 0.8300 | 0.9700 | 92,456 | -0.04(-3.96%) |
Jan 19, 2024 | 1.024 | 1.075 | 1.000 | 1.010 | 22,385 | +0.01(+1.00%) |
Jan 18, 2024 | 0.9600 | 1.090 | 0.9600 | 1.000 | 11,432 | +0.04(+4.17%) |
Jan 17, 2024 | 1.065 | 1.065 | 0.9200 | 0.9600 | 58,561 | -0.05(-4.95%) |
Jan 16, 2024 | 1.070 | 1.150 | 1.000 | 1.010 | 22,665 | -0.07(-6.48%) |
Jan 12, 2024 | 1.150 | 1.155 | 1.040 | 1.080 | 43,577 | -0.07(-6.09%) |
Jan 11, 2024 | 1.150 | 1.210 | 1.071 | 1.150 | 59,456 | -0.03(-2.54%) |
Jan 10, 2024 | 1.335 | 1.335 | 1.160 | 1.180 | 24,196 | -0.04(-3.28%) |
Jan 09, 2024 | 1.400 | 1.400 | 1.160 | 1.220 | 46,695 | -0.08(-6.16%) |
Jan 08, 2024 | 1.169 | 1.500 | 1.150 | 1.300 | 174,899 | +0.24(+22.65%) |
Jan 05, 2024 | 1.310 | 1.400 | 1.000 | 1.060 | 95,835 | -0.29(-21.48%) |
Jan 04, 2024 | 1.500 | 1.640 | 1.320 | 1.350 | 75,519 | -0.17(-11.13%) |
Jan 03, 2024 | 1.820 | 1.830 | 1.472 | 1.519 | 97,229 | -0.13(-7.94%) |
Jan 02, 2024 | 1.550 | 1.880 | 1.490 | 1.650 | 178,901 | +0.07(+4.75%) |
Dec 29, 2023 | 1.580 | 1.750 | 1.450 | 1.575 | 133,875 | +0.04(+2.62%) |
Dec 28, 2023 | 1.540 | 1.580 | 1.400 | 1.535 | 59,619 | +0.11(+8.10%) |
Dec 27, 2023 | 1.390 | 1.650 | 1.370 | 1.420 | 415,834 | +0.12(+9.23%) |
Dec 26, 2023 | 1.140 | 1.330 | 1.080 | 1.300 | 80,671 | +0.19(+17.12%) |
Dec 22, 2023 | 1.090 | 1.150 | 1.080 | 1.110 | 10,912 | +0.03(+2.78%) |
Dec 21, 2023 | 1.120 | 1.140 | 1.060 | 1.080 | 6,939 | -0.04(-3.57%) |
Dec 20, 2023 | 1.080 | 1.150 | 1.070 | 1.120 | 19,180 | +0.04(+3.70%) |
Dec 19, 2023 | 1.040 | 1.210 | 1.030 | 1.080 | 25,508 | +0.05(+4.85%) |
Dec 18, 2023 | 1.050 | 1.090 | 1.002 | 1.030 | 29,194 | -0.05(-4.63%) |
Dec 15, 2023 | 1.100 | 1.101 | 1.010 | 1.080 | 48,542 | -0.03(-2.70%) |
Dec 14, 2023 | 1.120 | 1.130 | 1.074 | 1.110 | 7,189 | +0.01(+0.91%) |
Dec 13, 2023 | 1.020 | 1.130 | 1.020 | 1.100 | 36,786 | +0.00(+0.00%) |
Dec 12, 2023 | 1.170 | 1.170 | 1.080 | 1.100 | 33,686 | -0.09(-7.95%) |
Dec 11, 2023 | 1.250 | 1.280 | 1.160 | 1.195 | 50,856 | -0.05(-4.40%) |
Dec 08, 2023 | 1.310 | 1.350 | 1.250 | 1.250 | 34,526 | -0.07(-5.30%) |
Dec 07, 2023 | 1.330 | 1.380 | 1.270 | 1.320 | 46,927 | -0.02(-1.49%) |
Dec 06, 2023 | 1.240 | 1.370 | 1.220 | 1.340 | 133,318 | +0.05(+3.88%) |
Dec 05, 2023 | 1.340 | 1.370 | 1.270 | 1.290 | 44,826 | -0.06(-4.41%) |
Dec 04, 2023 | 1.340 | 1.390 | 1.280 | 1.349 | 36,382 | +0.04(+3.02%) |
Dec 01, 2023 | 1.250 | 1.400 | 1.230 | 1.310 | 61,440 | +0.08(+6.50%) |
Nov 30, 2023 | 1.400 | 1.450 | 1.160 | 1.230 | 93,622 | -0.20(-13.99%) |
Nov 29, 2023 | 1.429 | 1.500 | 1.410 | 1.430 | 43,883 | -0.04(-2.71%) |
Nov 28, 2023 | 1.540 | 1.565 | 1.450 | 1.470 | 31,563 | -0.01(-0.68%) |
Nov 27, 2023 | 1.520 | 1.570 | 1.460 | 1.480 | 31,472 | -0.03(-1.95%) |
Nov 24, 2023 | 1.505 | 1.590 | 1.485 | 1.509 | 62,468 | +0.03(+1.99%) |
Nov 22, 2023 | 1.530 | 1.589 | 1.460 | 1.480 | 57,127 | -0.05(-3.27%) |
Nov 21, 2023 | 1.580 | 1.630 | 1.520 | 1.530 | 34,855 | -0.08(-4.97%) |
Nov 20, 2023 | 1.630 | 1.630 | 1.550 | 1.610 | 40,596 | +0.01(+0.63%) |
Nov 17, 2023 | 1.570 | 1.650 | 1.510 | 1.600 | 92,208 | -0.01(-0.62%) |
Nov 16, 2023 | 1.570 | 1.800 | 1.550 | 1.610 | 199,060 | -0.02(-1.23%) |
Nov 15, 2023 | 1.900 | 1.910 | 1.340 | 1.630 | 223,047 | -0.28(-14.66%) |
Nov 14, 2023 | 1.910 | 2.150 | 1.840 | 1.910 | 158,091 | -0.07(-3.54%) |
Nov 13, 2023 | 1.720 | 2.090 | 1.720 | 1.980 | 375,874 | +0.09(+4.76%) |
Nov 10, 2023 | 1.880 | 1.983 | 1.554 | 1.890 | 693,891 | +0.05(+2.72%) |
Nov 09, 2023 | 2.620 | 4.100 | 1.800 | 1.840 | 2,398,536 | -0.74(-28.68%) |