Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 1.960 | 1.960 | 1.820 | 1.880 | 645,057 | -0.12(-6.00%) |
May 30, 2024 | 1.940 | 2.030 | 1.840 | 2.000 | 874,268 | +0.12(+6.38%) |
May 29, 2024 | 1.910 | 2.010 | 1.830 | 1.880 | 883,553 | +0.06(+3.30%) |
May 28, 2024 | 2.020 | 2.050 | 1.780 | 1.820 | 986,828 | -0.17(-8.54%) |
May 27, 2024 | 1.820 | 2.020 | 1.810 | 1.990 | 1,356,939 | +0.27(+15.70%) |
May 24, 2024 | 1.730 | 1.810 | 1.710 | 1.720 | 524,276 | +0.06(+3.61%) |
May 23, 2024 | 1.700 | 1.780 | 1.660 | 1.660 | 567,869 | +0.01(+0.61%) |
May 22, 2024 | 1.650 | 1.720 | 1.610 | 1.650 | 227,102 | -0.03(-1.79%) |
May 21, 2024 | 1.700 | 1.740 | 1.590 | 1.680 | 469,539 | +0.03(+1.82%) |
May 17, 2024 | 1.650 | 0 | +0.15(+10.00%) | |||
May 16, 2024 | 1.510 | 1.540 | 1.470 | 1.500 | 242,591 | +0.00(+0.00%) |
May 15, 2024 | 1.550 | 1.550 | 1.450 | 1.500 | 301,725 | +0.00(+0.00%) |
May 14, 2024 | 1.460 | 1.520 | 1.430 | 1.500 | 699,407 | +0.08(+5.63%) |
May 13, 2024 | 1.460 | 1.460 | 1.390 | 1.420 | 213,631 | -0.01(-0.70%) |
May 10, 2024 | 1.480 | 1.480 | 1.430 | 1.430 | 402,273 | -0.01(-0.69%) |
May 09, 2024 | 1.480 | 1.480 | 1.440 | 1.440 | 180,358 | -0.05(-3.36%) |
May 08, 2024 | 1.460 | 1.490 | 1.430 | 1.490 | 355,233 | +0.02(+1.36%) |
May 07, 2024 | 1.520 | 1.530 | 1.460 | 1.470 | 354,943 | -0.08(-5.16%) |
May 06, 2024 | 1.540 | 1.550 | 1.430 | 1.550 | 1,398,270 | +0.05(+3.33%) |
May 03, 2024 | 1.600 | 1.600 | 1.480 | 1.500 | 504,600 | -0.09(-5.66%) |
May 02, 2024 | 1.520 | 1.640 | 1.500 | 1.590 | 994,369 | +0.09(+6.00%) |
May 01, 2024 | 1.550 | 1.550 | 1.450 | 1.500 | 358,681 | -0.02(-1.32%) |
Apr 30, 2024 | 1.500 | 1.580 | 1.470 | 1.520 | 418,250 | +0.02(+1.33%) |
Apr 29, 2024 | 1.550 | 1.550 | 1.430 | 1.500 | 599,628 | -0.04(-2.60%) |
Apr 26, 2024 | 1.570 | 1.600 | 1.500 | 1.540 | 588,563 | -0.01(-0.65%) |
Apr 25, 2024 | 1.520 | 1.580 | 1.440 | 1.550 | 431,924 | +0.06(+4.03%) |
Apr 24, 2024 | 1.540 | 1.550 | 1.460 | 1.490 | 425,556 | -0.08(-5.10%) |
Apr 23, 2024 | 1.600 | 1.600 | 1.530 | 1.570 | 250,890 | +0.00(+0.00%) |
Apr 22, 2024 | 1.540 | 1.630 | 1.480 | 1.570 | 728,266 | +0.06(+3.97%) |
Apr 19, 2024 | 1.590 | 1.590 | 1.460 | 1.510 | 739,727 | -0.09(-5.63%) |
Apr 18, 2024 | 1.500 | 1.650 | 1.470 | 1.600 | 722,957 | +0.16(+11.11%) |
Apr 17, 2024 | 1.600 | 1.620 | 1.340 | 1.440 | 1,245,702 | -0.20(-12.20%) |
Apr 16, 2024 | 1.750 | 1.820 | 1.640 | 1.640 | 1,371,318 | -0.26(-13.68%) |
Apr 15, 2024 | 1.750 | 1.900 | 1.640 | 1.900 | 2,516,250 | +0.15(+8.57%) |
Apr 12, 2024 | 1.810 | 1.930 | 1.500 | 1.750 | 3,526,352 | +0.25(+16.67%) |
Apr 11, 2024 | 1.400 | 1.570 | 1.390 | 1.500 | 2,277,538 | +0.19(+14.50%) |
Apr 10, 2024 | 1.260 | 1.340 | 1.260 | 1.310 | 672,026 | +0.09(+7.38%) |
Apr 09, 2024 | 1.300 | 1.300 | 1.170 | 1.220 | 650,108 | -0.06(-4.69%) |
Apr 08, 2024 | 1.200 | 1.340 | 1.190 | 1.280 | 1,477,506 | +0.10(+8.47%) |
Apr 05, 2024 | 1.100 | 1.190 | 1.050 | 1.180 | 1,229,012 | +0.11(+10.28%) |
Apr 04, 2024 | 0.9700 | 1.120 | 0.9600 | 1.070 | 1,283,068 | +0.13(+13.83%) |
Apr 03, 2024 | 1.010 | 1.010 | 0.9400 | 0.9400 | 594,310 | -0.06(-6.00%) |
Apr 02, 2024 | 0.9500 | 1.010 | 0.9500 | 1.000 | 1,314,286 | +0.07(+7.53%) |
Apr 01, 2024 | 0.9400 | 0.9400 | 0.9200 | 0.9300 | 80,963 | +0.00(+0.00%) |
Mar 28, 2024 | 0.9300 | 0 | +0.03(+3.33%) | |||
Mar 27, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 163,668 | -0.05(-5.26%) |
Mar 26, 2024 | 0.8800 | 0.9500 | 0.8700 | 0.9500 | 356,451 | +0.07(+7.95%) |
Mar 25, 2024 | 0.8900 | 0.9200 | 0.8600 | 0.8800 | 139,252 | -0.02(-2.22%) |
Mar 22, 2024 | 0.9700 | 0.9800 | 0.8800 | 0.9000 | 417,214 | -0.07(-7.22%) |
Mar 21, 2024 | 1.010 | 1.020 | 0.9600 | 0.9700 | 261,234 | -0.03(-3.00%) |
Mar 20, 2024 | 0.9500 | 1.010 | 0.9400 | 1.000 | 339,900 | +0.03(+3.09%) |
Mar 19, 2024 | 1.000 | 1.000 | 0.9400 | 0.9700 | 297,931 | -0.01(-1.02%) |
Mar 18, 2024 | 1.010 | 1.050 | 0.9800 | 0.9800 | 462,090 | -0.01(-1.01%) |
Mar 15, 2024 | 1.000 | 1.000 | 0.9400 | 0.9900 | 195,435 | +0.02(+2.06%) |
Mar 14, 2024 | 1.000 | 1.050 | 0.9700 | 0.9700 | 683,966 | +0.01(+1.04%) |
Mar 13, 2024 | 0.9900 | 1.020 | 0.9600 | 0.9600 | 594,107 | -0.08(-7.69%) |
Mar 12, 2024 | 1.080 | 1.080 | 1.030 | 1.040 | 364,637 | -0.05(-4.59%) |
Mar 11, 2024 | 1.090 | 1.100 | 1.060 | 1.090 | 295,448 | +0.01(+0.93%) |
Mar 08, 2024 | 1.100 | 1.120 | 1.060 | 1.080 | 311,369 | -0.01(-0.92%) |
Mar 07, 2024 | 1.120 | 1.120 | 1.080 | 1.090 | 334,239 | -0.03(-2.68%) |
Mar 06, 2024 | 1.120 | 1.150 | 1.090 | 1.120 | 1,270,757 | +0.04(+3.70%) |
Mar 05, 2024 | 1.170 | 1.180 | 1.080 | 1.080 | 1,041,593 | -0.11(-9.24%) |
Mar 04, 2024 | 1.240 | 1.250 | 1.050 | 1.190 | 3,111,889 | +0.08(+7.21%) |
Mar 01, 2024 | 1.000 | 1.110 | 0.9900 | 1.110 | 2,878,683 | +0.14(+14.43%) |
Feb 29, 2024 | 0.9900 | 1.010 | 0.9700 | 0.9700 | 941,007 | +0.02(+2.11%) |
Feb 28, 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9500 | 2,387,562 | +0.05(+5.56%) |
Feb 27, 2024 | 0.8900 | 0.9300 | 0.8500 | 0.9000 | 592,568 | +0.01(+1.12%) |
Feb 26, 2024 | 0.8500 | 0.9000 | 0.8400 | 0.8900 | 910,653 | +0.07(+8.54%) |
Feb 23, 2024 | 0.8100 | 0.8200 | 0.7600 | 0.8200 | 254,878 | +0.02(+2.50%) |
Feb 22, 2024 | 0.8400 | 0.8400 | 0.7900 | 0.8000 | 479,091 | -0.01(-1.23%) |
Feb 21, 2024 | 0.8400 | 0.8500 | 0.8000 | 0.8100 | 1,138,386 | -0.02(-2.41%) |
Feb 20, 2024 | 0.8500 | 0.8600 | 0.8200 | 0.8300 | 672,372 | +0.00(+0.00%) |
Feb 16, 2024 | 0.8300 | 0 | +0.05(+6.41%) | |||
Feb 15, 2024 | 0.8000 | 0.8000 | 0.7500 | 0.7800 | 348,191 | -0.03(-3.70%) |
Feb 14, 2024 | 0.8300 | 0.8300 | 0.7900 | 0.8100 | 517,596 | -0.01(-1.22%) |
Feb 13, 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | 688,352 | -0.02(-2.38%) |
Feb 12, 2024 | 0.8400 | 0.8800 | 0.7900 | 0.8400 | 1,666,259 | +0.03(+3.70%) |
Feb 09, 2024 | 0.8300 | 0.8400 | 0.8000 | 0.8100 | 1,174,036 | +0.02(+2.53%) |
Feb 08, 2024 | 0.7400 | 0.8200 | 0.7200 | 0.7900 | 1,255,632 | +0.05(+6.76%) |
Feb 07, 2024 | 0.7000 | 0.7600 | 0.7000 | 0.7400 | 866,594 | +0.04(+5.71%) |
Feb 06, 2024 | 0.7100 | 0.7100 | 0.6900 | 0.7000 | 191,315 | +0.00(+0.00%) |
Feb 05, 2024 | 0.7000 | 0.7000 | 0.6600 | 0.7000 | 183,086 | +0.01(+1.45%) |
Feb 02, 2024 | 0.7100 | 0.7200 | 0.6700 | 0.6900 | 173,855 | +0.00(+0.00%) |
Feb 01, 2024 | 0.6900 | 0.7200 | 0.6800 | 0.6900 | 355,770 | +0.02(+2.99%) |
Jan 31, 2024 | 0.6800 | 0.6900 | 0.6500 | 0.6700 | 166,726 | -0.01(-1.47%) |
Jan 30, 2024 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | 136,800 | -0.03(-4.23%) |
Jan 29, 2024 | 0.7400 | 0.7400 | 0.6900 | 0.7100 | 317,460 | -0.02(-2.74%) |
Jan 26, 2024 | 0.7200 | 0.7600 | 0.7000 | 0.7300 | 977,119 | +0.02(+2.82%) |
Jan 25, 2024 | 0.6900 | 0.7100 | 0.6900 | 0.7100 | 221,251 | +0.03(+4.41%) |
Jan 24, 2024 | 0.6800 | 0.7000 | 0.6700 | 0.6800 | 197,920 | +0.01(+1.49%) |
Jan 23, 2024 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | 201,842 | -0.08(-10.67%) |
Jan 22, 2024 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | 474,467 | +0.09(+13.64%) |
Jan 19, 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 95,713 | +0.01(+1.54%) |
Jan 18, 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 426,700 | -0.05(-7.14%) |
Jan 17, 2024 | 0.7200 | 0.7200 | 0.6800 | 0.7000 | 280,257 | -0.01(-1.41%) |
Jan 16, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7100 | 191,225 | -0.02(-2.74%) |
Jan 15, 2024 | 0.7400 | 0.7500 | 0.7100 | 0.7300 | 237,661 | +0.00(+0.00%) |
Jan 12, 2024 | 0.7300 | 0.7500 | 0.7100 | 0.7300 | 335,423 | +0.03(+4.29%) |
Jan 11, 2024 | 0.7300 | 0.7300 | 0.6900 | 0.7000 | 120,000 | +0.00(+0.00%) |
Jan 10, 2024 | 0.7300 | 0.7400 | 0.7000 | 0.7000 | 350,000 | -0.02(-2.78%) |
Jan 09, 2024 | 0.7100 | 0.7200 | 0.7000 | 0.7200 | 192,370 | -0.03(-4.00%) |
Jan 08, 2024 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 247,000 | +0.02(+2.74%) |
Jan 05, 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 108,076 | +0.01(+1.39%) |
Jan 04, 2024 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | 87,500 | +0.00(+0.00%) |
Jan 03, 2024 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 11,000 | -0.01(-1.37%) |
Jan 02, 2024 | 0.7400 | 0.7500 | 0.7300 | 0.7300 | 330,400 | -0.02(-2.67%) |
Dec 29, 2023 | 0.7500 | 0 | +0.05(+7.14%) | |||
Dec 28, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 59,510 | -0.04(-5.41%) |
Dec 27, 2023 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | 286,309 | +0.02(+2.78%) |
Dec 22, 2023 | 0.7200 | 0 | +0.01(+1.41%) | |||
Dec 21, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7100 | 132,615 | -0.01(-1.39%) |
Dec 20, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 79,560 | -0.07(-8.86%) |
Dec 19, 2023 | 0.7900 | 0.7900 | 0.7600 | 0.7900 | 73,135 | +0.00(+0.00%) |
Dec 18, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 61,614 | +0.00(+0.00%) |
Dec 15, 2023 | 0.8000 | 0.8000 | 0.7800 | 0.7900 | 79,630 | +0.00(+0.00%) |
Dec 14, 2023 | 0.8200 | 0.8200 | 0.7800 | 0.7900 | 80,140 | +0.01(+1.28%) |
Dec 13, 2023 | 0.7800 | 0.8200 | 0.7600 | 0.7800 | 79,004 | -0.02(-2.50%) |
Dec 12, 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 205,414 | -0.03(-3.61%) |
Dec 11, 2023 | 0.8600 | 0.8600 | 0.8200 | 0.8300 | 428,279 | +0.00(+0.00%) |
Dec 08, 2023 | 0.8200 | 0.8500 | 0.8200 | 0.8300 | 294,500 | +0.02(+2.47%) |
Dec 07, 2023 | 0.8600 | 0.8600 | 0.7800 | 0.8100 | 260,911 | -0.01(-1.22%) |
Dec 06, 2023 | 0.8300 | 0.8900 | 0.8200 | 0.8200 | 760,486 | -0.06(-6.82%) |
Dec 05, 2023 | 0.9600 | 0.9600 | 0.8700 | 0.8800 | 258,702 | -0.08(-8.33%) |
Dec 04, 2023 | 1.040 | 1.040 | 0.8700 | 0.9600 | 1,511,285 | -0.02(-2.04%) |
Dec 01, 2023 | 0.9600 | 0.9900 | 0.9500 | 0.9800 | 290,150 | +0.03(+3.16%) |
Nov 30, 2023 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | 163,621 | +0.07(+7.95%) |
Nov 29, 2023 | 0.9400 | 0.9400 | 0.8600 | 0.8800 | 276,472 | -0.06(-6.38%) |
Nov 28, 2023 | 0.9400 | 0.9500 | 0.9000 | 0.9400 | 371,303 | +0.00(+0.00%) |
Nov 27, 2023 | 0.9500 | 0.9700 | 0.9000 | 0.9400 | 326,186 | +0.00(+0.00%) |
Nov 24, 2023 | 0.9400 | 1.000 | 0.9300 | 0.9400 | 1,070,068 | +0.01(+1.08%) |
Nov 23, 2023 | 0.9000 | 0.9300 | 0.9000 | 0.9300 | 203,100 | +0.03(+3.33%) |
Nov 22, 2023 | 0.9400 | 0.9400 | 0.8700 | 0.9000 | 242,564 | -0.04(-4.26%) |
Nov 21, 2023 | 0.9300 | 0.9400 | 0.9000 | 0.9400 | 158,568 | +0.04(+4.44%) |
Nov 20, 2023 | 0.9100 | 0.9200 | 0.9000 | 0.9000 | 885,612 | -0.01(-1.10%) |
Nov 17, 2023 | 0.8400 | 0.9800 | 0.7800 | 0.9100 | 989,186 | +0.07(+8.33%) |
Nov 16, 2023 | 0.8600 | 0.9200 | 0.8400 | 0.8400 | 282,105 | -0.01(-1.18%) |
Nov 15, 2023 | 0.8500 | 0.9200 | 0.8500 | 0.8500 | 563,944 | +0.03(+3.66%) |
Nov 14, 2023 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | 479,627 | +0.10(+13.89%) |
Nov 13, 2023 | 0.7000 | 0.7600 | 0.7000 | 0.7200 | 186,144 | +0.02(+2.86%) |
Nov 10, 2023 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | 71,400 | +0.00(+0.00%) |
Nov 09, 2023 | 0.7100 | 0.7200 | 0.6800 | 0.7000 | 797,355 | +0.01(+1.45%) |
Nov 08, 2023 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | 51,535 | +0.00(+0.00%) |
Nov 07, 2023 | 0.7000 | 0.7100 | 0.6800 | 0.6900 | 101,107 | -0.02(-2.82%) |
Nov 06, 2023 | 0.7400 | 0.7400 | 0.7000 | 0.7100 | 63,506 | -0.01(-1.39%) |
Nov 03, 2023 | 0.7000 | 0.7700 | 0.7000 | 0.7200 | 245,700 | +0.00(+0.00%) |
Nov 02, 2023 | 0.7100 | 0.7200 | 0.6600 | 0.7200 | 370,790 | +0.05(+7.46%) |
Nov 01, 2023 | 0.6700 | 0.7200 | 0.6500 | 0.6700 | 128,500 | +0.02(+3.08%) |
Oct 31, 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 49,600 | +0.00(+0.00%) |
Oct 30, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 1,626 | -0.04(-5.80%) |
Oct 27, 2023 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | 33,563 | -0.01(-1.43%) |
Oct 26, 2023 | 0.7300 | 0.7300 | 0.6800 | 0.7000 | 143,300 | -0.06(-7.89%) |
Oct 25, 2023 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | 50,682 | +0.00(+0.00%) |
Oct 24, 2023 | 0.7500 | 0.7800 | 0.7500 | 0.7600 | 229,006 | +0.02(+2.70%) |
Oct 23, 2023 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | 364,500 | -0.01(-1.33%) |
Oct 20, 2023 | 0.8200 | 0.8200 | 0.7500 | 0.7500 | 318,640 | -0.03(-3.85%) |
Oct 19, 2023 | 0.7900 | 0.8300 | 0.7700 | 0.7800 | 365,608 | +0.01(+1.30%) |
Oct 18, 2023 | 0.7500 | 0.8300 | 0.7300 | 0.7700 | 723,615 | +0.02(+2.67%) |
Oct 17, 2023 | 0.6100 | 0.7500 | 0.6100 | 0.7500 | 307,246 | +0.13(+20.97%) |
Oct 16, 2023 | 0.7200 | 0.7200 | 0.4900 | 0.6200 | 824,805 | -0.04(-6.06%) |
Oct 13, 2023 | 0.7500 | 0.7500 | 0.6600 | 0.6600 | 191,600 | -0.09(-12.00%) |
Oct 12, 2023 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 61,051 | +0.05(+7.14%) |
Oct 11, 2023 | 0.7700 | 0.7700 | 0.7000 | 0.7000 | 155,780 | -0.10(-12.50%) |
Oct 10, 2023 | 0.8100 | 0.8200 | 0.7600 | 0.8000 | 109,853 | -0.01(-1.23%) |
Oct 06, 2023 | 0.8100 | 0 | +0.06(+8.00%) | |||
Oct 05, 2023 | 0.6500 | 0.7500 | 0.6500 | 0.7500 | 181,000 | +0.14(+22.95%) |
Oct 04, 2023 | 0.6000 | 0.6700 | 0.6000 | 0.6100 | 110,129 | -0.08(-11.59%) |
Oct 03, 2023 | 0.7500 | 0.7800 | 0.6900 | 0.6900 | 142,050 | -0.06(-8.00%) |