Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.870 | 1.920 | 1.870 | 1.890 | 2,900 | -0.01(-0.53%) |
May 23, 2024 | 1.940 | 1.940 | 1.890 | 1.900 | 33,434 | -0.05(-2.56%) |
May 22, 2024 | 1.990 | 2.000 | 1.900 | 1.950 | 30,711 | -0.03(-1.52%) |
May 21, 2024 | 1.990 | 2.000 | 1.960 | 1.980 | 26,671 | +0.00(+0.00%) |
May 17, 2024 | 1.980 | 0 | -0.01(-0.50%) | |||
May 16, 2024 | 1.970 | 1.990 | 1.970 | 1.990 | 3,360 | +0.03(+1.53%) |
May 15, 2024 | 1.980 | 1.980 | 1.960 | 1.960 | 9,300 | -0.02(-1.01%) |
May 14, 2024 | 1.990 | 2.000 | 1.980 | 1.980 | 34,737 | -0.02(-1.00%) |
May 13, 2024 | 2.000 | 2.000 | 1.960 | 2.000 | 19,506 | +0.03(+1.52%) |
May 10, 2024 | 1.960 | 1.990 | 1.960 | 1.970 | 20,303 | -0.01(-0.51%) |
May 09, 2024 | 1.930 | 1.980 | 1.920 | 1.980 | 27,860 | +0.07(+3.66%) |
May 08, 2024 | 1.920 | 1.930 | 1.910 | 1.910 | 13,850 | -0.03(-1.55%) |
May 07, 2024 | 1.940 | 1.950 | 1.930 | 1.940 | 28,301 | +0.04(+2.11%) |
May 06, 2024 | 1.940 | 1.950 | 1.860 | 1.900 | 21,231 | -0.04(-2.06%) |
May 03, 2024 | 1.900 | 1.940 | 1.850 | 1.940 | 31,469 | +0.06(+3.19%) |
May 02, 2024 | 1.920 | 1.920 | 1.880 | 1.880 | 34,600 | +0.00(+0.00%) |
May 01, 2024 | 1.940 | 1.940 | 1.880 | 1.880 | 16,809 | -0.06(-3.09%) |
Apr 30, 2024 | 1.980 | 1.980 | 1.850 | 1.940 | 56,714 | -0.01(-0.51%) |
Apr 29, 2024 | 1.990 | 1.990 | 1.940 | 1.950 | 23,015 | -0.02(-1.02%) |
Apr 26, 2024 | 1.990 | 1.990 | 1.970 | 1.970 | 21,384 | -0.03(-1.50%) |
Apr 25, 2024 | 2.030 | 2.050 | 1.990 | 2.000 | 14,107 | -0.08(-3.85%) |
Apr 24, 2024 | 2.030 | 2.080 | 1.990 | 2.080 | 39,100 | +0.07(+3.48%) |
Apr 23, 2024 | 2.040 | 2.050 | 1.970 | 2.010 | 47,990 | +0.00(+0.00%) |
Apr 22, 2024 | 2.080 | 2.080 | 1.990 | 2.010 | 33,411 | -0.05(-2.43%) |
Apr 19, 2024 | 1.960 | 2.080 | 1.950 | 2.060 | 176,476 | +0.10(+5.10%) |
Apr 18, 2024 | 1.950 | 1.960 | 1.860 | 1.960 | 45,354 | -0.01(-0.51%) |
Apr 17, 2024 | 1.950 | 1.970 | 1.930 | 1.970 | 8,311 | -0.02(-1.01%) |
Apr 16, 2024 | 1.980 | 1.990 | 1.960 | 1.990 | 7,660 | +0.00(+0.00%) |
Apr 15, 2024 | 2.040 | 2.040 | 1.910 | 1.990 | 65,199 | +0.03(+1.53%) |
Apr 12, 2024 | 1.970 | 2.080 | 1.930 | 1.960 | 90,212 | +0.07(+3.70%) |
Apr 11, 2024 | 1.420 | 1.900 | 1.400 | 1.890 | 218,593 | +0.46(+32.17%) |
Apr 10, 2024 | 1.470 | 1.470 | 1.430 | 1.430 | 5,380 | -0.05(-3.38%) |
Apr 09, 2024 | 1.480 | 1.500 | 1.480 | 1.480 | 35,700 | +0.00(+0.00%) |
Apr 08, 2024 | 1.450 | 1.480 | 1.430 | 1.480 | 10,200 | +0.02(+1.37%) |
Apr 05, 2024 | 1.490 | 1.490 | 1.450 | 1.460 | 7,400 | -0.03(-2.01%) |
Apr 04, 2024 | 1.490 | 1.490 | 1.490 | 1.490 | 500 | +0.00(+0.00%) |
Apr 03, 2024 | 1.470 | 1.490 | 1.450 | 1.490 | 14,900 | -0.01(-0.67%) |
Apr 02, 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | +0.01(+0.67%) |
Mar 28, 2024 | 1.490 | 0 | +0.02(+1.36%) | |||
Mar 27, 2024 | 1.480 | 1.480 | 1.460 | 1.470 | 5,700 | -0.02(-1.34%) |
Mar 26, 2024 | 1.480 | 1.500 | 1.480 | 1.490 | 20,450 | +0.00(+0.00%) |
Mar 25, 2024 | 1.450 | 1.490 | 1.450 | 1.490 | 7,900 | +0.08(+5.67%) |
Mar 22, 2024 | 1.430 | 1.450 | 1.410 | 1.410 | 26,900 | -0.01(-0.70%) |
Mar 21, 2024 | 1.430 | 1.430 | 1.410 | 1.420 | 9,686 | -0.01(-0.70%) |
Mar 20, 2024 | 1.440 | 1.440 | 1.430 | 1.430 | 1,100 | +0.02(+1.42%) |
Mar 19, 2024 | 1.470 | 1.470 | 1.410 | 1.410 | 7,471 | -0.04(-2.76%) |
Mar 18, 2024 | 1.410 | 1.470 | 1.400 | 1.450 | 4,605 | +0.07(+5.07%) |
Mar 15, 2024 | 1.400 | 1.400 | 1.380 | 1.380 | 3,000 | -0.02(-1.43%) |
Mar 14, 2024 | 1.390 | 1.400 | 1.390 | 1.400 | 26,900 | +0.01(+0.72%) |
Mar 13, 2024 | 1.390 | 1.390 | 1.380 | 1.390 | 17,400 | -0.01(-0.71%) |
Mar 12, 2024 | 1.410 | 1.410 | 1.370 | 1.400 | 23,062 | -0.01(-0.71%) |
Mar 11, 2024 | 1.440 | 1.460 | 1.410 | 1.410 | 11,850 | -0.01(-0.70%) |
Mar 08, 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 42,300 | -0.04(-2.74%) |
Mar 07, 2024 | 1.490 | 1.490 | 1.460 | 1.460 | 21,800 | -0.03(-2.01%) |
Mar 06, 2024 | 1.490 | 1.500 | 1.490 | 1.490 | 2,700 | -0.01(-0.67%) |
Mar 05, 2024 | 1.500 | 1.500 | 1.490 | 1.500 | 22,480 | -0.01(-0.66%) |
Mar 04, 2024 | 1.530 | 1.530 | 1.510 | 1.510 | 6,200 | -0.02(-1.31%) |
Mar 01, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 9,850 | +0.00(+0.00%) |
Feb 29, 2024 | 1.550 | 1.550 | 1.530 | 1.530 | 1,121 | -0.02(-1.29%) |
Feb 28, 2024 | 1.560 | 1.560 | 1.550 | 1.550 | 7,750 | -0.01(-0.64%) |
Feb 27, 2024 | 1.570 | 1.600 | 1.560 | 1.560 | 21,450 | +0.01(+0.65%) |
Feb 26, 2024 | 1.550 | 1.600 | 1.550 | 1.550 | 19,700 | +0.00(+0.00%) |
Feb 23, 2024 | 1.540 | 1.550 | 1.530 | 1.550 | 13,984 | +0.01(+0.65%) |
Feb 22, 2024 | 1.540 | 1.550 | 1.530 | 1.540 | 7,400 | -0.01(-0.65%) |
Feb 21, 2024 | 1.500 | 1.550 | 1.500 | 1.550 | 67,648 | +0.05(+3.33%) |
Feb 20, 2024 | 1.500 | 1.500 | 1.490 | 1.500 | 6,070 | +0.01(+0.67%) |
Feb 16, 2024 | 1.490 | 0 | -0.01(-0.67%) | |||
Feb 15, 2024 | 1.530 | 1.530 | 1.500 | 1.500 | 19,281 | -0.05(-3.23%) |
Feb 14, 2024 | 1.530 | 1.550 | 1.500 | 1.550 | 37,456 | +0.01(+0.65%) |
Feb 13, 2024 | 1.580 | 1.580 | 1.540 | 1.540 | 9,400 | -0.01(-0.65%) |
Feb 12, 2024 | 1.560 | 1.560 | 1.540 | 1.550 | 17,919 | +0.00(+0.00%) |
Feb 09, 2024 | 1.520 | 1.550 | 1.500 | 1.550 | 37,707 | +0.04(+2.65%) |
Feb 08, 2024 | 1.580 | 1.580 | 1.500 | 1.510 | 41,920 | -0.06(-3.82%) |
Feb 07, 2024 | 1.580 | 1.590 | 1.540 | 1.570 | 24,853 | -0.03(-1.88%) |
Feb 06, 2024 | 1.580 | 1.620 | 1.540 | 1.600 | 74,815 | +0.04(+2.56%) |
Feb 05, 2024 | 1.570 | 1.570 | 1.500 | 1.560 | 45,219 | +0.01(+0.65%) |
Feb 02, 2024 | 1.550 | 1.590 | 1.550 | 1.550 | 91,253 | +0.02(+1.31%) |
Feb 01, 2024 | 1.420 | 1.540 | 1.420 | 1.530 | 57,510 | +0.11(+7.75%) |
Jan 31, 2024 | 1.410 | 1.420 | 1.410 | 1.420 | 10,775 | +0.01(+0.71%) |
Jan 30, 2024 | 1.370 | 1.510 | 1.370 | 1.410 | 61,690 | +0.03(+2.17%) |
Jan 29, 2024 | 1.450 | 1.450 | 1.380 | 1.380 | 47,718 | -0.06(-4.17%) |
Jan 26, 2024 | 1.390 | 1.440 | 1.390 | 1.440 | 72,960 | +0.10(+7.46%) |
Jan 25, 2024 | 1.470 | 1.470 | 1.340 | 1.340 | 39,446 | -0.06(-4.29%) |
Jan 24, 2024 | 1.150 | 1.400 | 1.150 | 1.400 | 197,590 | +0.28(+25.00%) |
Jan 23, 2024 | 1.090 | 1.120 | 1.080 | 1.120 | 220,000 | +0.04(+3.70%) |
Jan 22, 2024 | 1.050 | 1.080 | 1.050 | 1.080 | 10,700 | +0.01(+0.93%) |
Jan 19, 2024 | 1.050 | 1.080 | 1.050 | 1.070 | 36,800 | +0.06(+5.94%) |
Jan 17, 2024 | 1.010 | 0 | -0.01(-0.98%) | |||
Jan 16, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 14,700 | +0.00(+0.00%) |
Jan 15, 2024 | 1.020 | 1.020 | 1.020 | 1.020 | 3,500 | +0.04(+4.08%) |
Jan 12, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,500 | +0.00(+0.00%) |
Jan 11, 2024 | 1.000 | 1.000 | 0.9800 | 0.9800 | 34,626 | +0.02(+2.08%) |
Jan 10, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 500 | +0.00(+0.00%) |
Jan 09, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | -0.05(-4.95%) |
Jan 05, 2024 | 1.010 | 0 | +0.01(+1.00%) | |||
Jan 04, 2024 | 0.9500 | 1.000 | 0.9500 | 1.000 | 29,500 | +0.01(+1.01%) |
Jan 02, 2024 | 0.9900 | 0 | -0.01(-1.00%) | |||
Dec 29, 2023 | 1.000 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 1.010 | 1.010 | 1.000 | 1.000 | 3,875 | -0.01(-0.99%) |
Dec 22, 2023 | 1.010 | 0 | +0.01(+1.00%) | |||
Dec 21, 2023 | 1.000 | 1.010 | 1.000 | 1.000 | 36,100 | +0.00(+0.00%) |
Dec 19, 2023 | 1.000 | 0 | -0.01(-0.99%) | |||
Dec 18, 2023 | 1.000 | 1.010 | 0.9900 | 1.010 | 6,400 | +0.01(+1.00%) |
Dec 15, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 5,000 | +0.00(+0.00%) |
Dec 14, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 | -0.01(-0.99%) |
Dec 13, 2023 | 1.000 | 1.010 | 0.9900 | 1.010 | 14,500 | +0.01(+1.00%) |
Dec 12, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 3,000 | +0.04(+4.17%) |
Dec 11, 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 1,000 | +0.00(+0.00%) |
Dec 08, 2023 | 0.9200 | 0.9600 | 0.9200 | 0.9600 | 19,000 | +0.00(+0.00%) |
Dec 07, 2023 | 1.000 | 1.020 | 0.9600 | 0.9600 | 80,500 | -0.04(-4.00%) |
Dec 06, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 2,610 | +0.00(+0.00%) |
Dec 05, 2023 | 0.8800 | 1.000 | 0.8800 | 1.000 | 48,600 | +0.13(+14.94%) |
Nov 29, 2023 | 0.8700 | 0 | +0.00(+0.00%) | |||
Nov 24, 2023 | 0.8700 | 0 | +0.02(+2.35%) | |||
Nov 17, 2023 | 0.8500 | 0 | -0.02(-2.30%) | |||
Nov 16, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 5,400 | -0.12(-12.12%) |
Nov 15, 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 200 | +0.10(+11.24%) |
Nov 10, 2023 | 0.8900 | 0 | +0.01(+1.14%) | |||
Nov 07, 2023 | 0.8800 | 0 | +0.00(+0.00%) | |||
Nov 06, 2023 | 0.8600 | 0.8800 | 0.8500 | 0.8800 | 50,000 | +0.03(+3.53%) |
Nov 02, 2023 | 0.8500 | 0 | +0.00(+0.00%) | |||
Oct 30, 2023 | 0.8500 | 0 | -0.02(-2.30%) | |||
Oct 27, 2023 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 1,500 | +0.02(+2.35%) |
Oct 18, 2023 | 0.8500 | 0 | -0.02(-2.30%) | |||
Oct 10, 2023 | 0.8700 | 0 | +0.00(+0.00%) | |||
Oct 03, 2023 | 0.8700 | 0 | +0.02(+2.35%) | |||
Oct 02, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 10,900 | +0.00(+0.00%) |
Sep 27, 2023 | 0.8500 | 0 | -0.03(-3.41%) | |||
Sep 25, 2023 | 0.8800 | 0 | +0.07(+8.64%) | |||
Sep 18, 2023 | 0.8100 | 0 | -0.12(-12.90%) | |||
Sep 12, 2023 | 0.9300 | 0 | +0.03(+3.33%) | |||
Aug 28, 2023 | 0.9000 | 0 | -0.14(-13.46%) | |||
Aug 25, 2023 | 1.040 | 1.040 | 1.040 | 1.040 | 500 | +0.16(+18.18%) |
Aug 24, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 | -0.07(-7.37%) |
Aug 22, 2023 | 0.9500 | 0 | +0.01(+1.06%) | |||
Aug 18, 2023 | 0.9400 | 0 | +0.00(+0.00%) | |||
Aug 17, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 6,000 | -0.01(-1.05%) |
Aug 10, 2023 | 0.9500 | 0 | -0.02(-2.06%) | |||
Aug 08, 2023 | 0.9700 | 0 | +0.00(+0.00%) | |||
Aug 04, 2023 | 0.9700 | 0 | +0.03(+3.19%) | |||
Aug 03, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 3,000 | +0.00(+0.00%) |
Aug 02, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,000 | +0.00(+0.00%) |
Aug 01, 2023 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | 24,500 | +0.00(+0.00%) |
Jul 31, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,800 | -0.03(-3.09%) |
Jul 28, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,000 | +0.00(+0.00%) |
Jul 27, 2023 | 0.9600 | 0.9700 | 0.9600 | 0.9700 | 4,500 | +0.04(+4.30%) |
Jul 26, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 10,000 | -0.04(-4.12%) |
Jul 20, 2023 | 0.9700 | 0 | +0.02(+2.11%) | |||
Jul 19, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,000 | +0.00(+0.00%) |
Jul 18, 2023 | 0.9400 | 0.9500 | 0.9400 | 0.9500 | 8,000 | +0.01(+1.06%) |
Jul 12, 2023 | 0.9400 | 0 | -0.05(-5.05%) | |||
Jul 10, 2023 | 0.9900 | 0 | +0.05(+5.32%) | |||
Jul 07, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 18,500 | +0.01(+1.08%) |
Jul 05, 2023 | 0.9300 | 0 | -0.03(-3.12%) | |||
Jul 04, 2023 | 0.9600 | 0.9600 | 0.9500 | 0.9600 | 7,600 | -0.06(-5.88%) |
Jun 26, 2023 | 1.020 | 0 | +0.07(+7.37%) | |||
Jun 22, 2023 | 0.9500 | 0 | -0.07(-6.86%) | |||
Jun 20, 2023 | 1.020 | 0 | +0.02(+2.00%) | |||
Jun 19, 2023 | 0.9500 | 1.000 | 0.9500 | 1.000 | 12,600 | -0.01(-0.99%) |
Jun 14, 2023 | 1.010 | 0 | +0.00(+0.00%) | |||
Jun 13, 2023 | 1.010 | 1.020 | 1.010 | 1.010 | 39,600 | +0.00(+0.00%) |
Jun 12, 2023 | 1.000 | 1.010 | 1.000 | 1.010 | 7,000 | +0.00(+0.00%) |
Jun 08, 2023 | 1.010 | 0 | +0.00(+0.00%) | |||
Jun 07, 2023 | 1.010 | 1.010 | 1.010 | 1.010 | 9,200 | +0.00(+0.00%) |