Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 11,500 | -0.01(-0.88%) |
May 23, 2024 | 1.140 | 1.140 | 1.130 | 1.130 | 2,000 | -0.01(-0.88%) |
May 22, 2024 | 1.130 | 1.140 | 1.130 | 1.140 | 2,002 | -0.02(-1.72%) |
May 21, 2024 | 1.100 | 1.160 | 1.100 | 1.160 | 9,601 | +0.06(+5.45%) |
May 17, 2024 | 1.100 | 0 | +0.03(+2.80%) | |||
May 15, 2024 | 1.070 | 0 | +0.05(+4.90%) | |||
May 14, 2024 | 1.040 | 1.040 | 1.020 | 1.020 | 1,100 | -0.04(-3.77%) |
May 13, 2024 | 1.060 | 1.060 | 1.060 | 1.060 | 3,000 | +0.04(+3.92%) |
May 10, 2024 | 1.080 | 1.080 | 1.020 | 1.020 | 10,290 | -0.02(-1.92%) |
May 09, 2024 | 1.070 | 1.070 | 1.040 | 1.040 | 4,001 | -0.04(-3.70%) |
May 08, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 100 | +0.01(+0.93%) |
May 07, 2024 | 1.040 | 1.070 | 1.040 | 1.070 | 2,126 | +0.07(+7.00%) |
May 06, 2024 | 1.030 | 1.060 | 1.000 | 1.000 | 20,500 | -0.03(-2.91%) |
May 03, 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 6,000 | +0.00(+0.00%) |
May 02, 2024 | 1.060 | 1.060 | 1.030 | 1.030 | 4,000 | -0.04(-3.74%) |
May 01, 2024 | 1.040 | 1.070 | 1.040 | 1.070 | 3,000 | +0.02(+1.90%) |
Apr 30, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 30,903 | +0.00(+0.00%) |
Apr 26, 2024 | 1.050 | 0 | +0.00(+0.00%) | |||
Apr 25, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 900 | -0.04(-3.67%) |
Apr 23, 2024 | 1.090 | 0 | +0.02(+1.87%) | |||
Apr 22, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 2,600 | +0.00(+0.00%) |
Apr 19, 2024 | 1.090 | 1.100 | 1.010 | 1.070 | 5,802 | -0.01(-0.93%) |
Apr 18, 2024 | 1.150 | 1.150 | 1.080 | 1.080 | 8,930 | -0.07(-6.09%) |
Apr 17, 2024 | 1.210 | 1.210 | 1.090 | 1.150 | 17,026 | -0.01(-0.86%) |
Apr 16, 2024 | 1.240 | 1.240 | 1.110 | 1.160 | 122,435 | -0.09(-7.20%) |
Apr 15, 2024 | 1.270 | 1.350 | 1.250 | 1.250 | 44,150 | -0.02(-1.57%) |
Apr 12, 2024 | 1.290 | 1.300 | 1.270 | 1.270 | 26,660 | -0.01(-0.78%) |
Apr 11, 2024 | 1.290 | 1.330 | 1.270 | 1.280 | 28,000 | -0.01(-0.78%) |
Apr 10, 2024 | 1.290 | 1.300 | 1.290 | 1.290 | 12,000 | +0.02(+1.57%) |
Apr 09, 2024 | 1.300 | 1.320 | 1.270 | 1.270 | 7,402 | +0.00(+0.00%) |
Apr 08, 2024 | 1.270 | 1.320 | 1.270 | 1.270 | 37,400 | +0.00(+0.00%) |
Apr 05, 2024 | 1.300 | 1.300 | 1.270 | 1.270 | 26,100 | +0.00(+0.00%) |
Apr 04, 2024 | 1.300 | 1.300 | 1.270 | 1.270 | 4,300 | -0.05(-3.79%) |
Apr 03, 2024 | 1.310 | 1.320 | 1.270 | 1.320 | 3,330 | +0.03(+2.33%) |
Apr 02, 2024 | 1.350 | 1.350 | 1.250 | 1.290 | 17,470 | -0.06(-4.44%) |
Apr 01, 2024 | 1.350 | 1.370 | 1.330 | 1.350 | 11,530 | +0.04(+3.05%) |
Mar 28, 2024 | 1.310 | 0 | -0.05(-3.68%) | |||
Mar 27, 2024 | 1.350 | 1.360 | 1.310 | 1.360 | 22,985 | +0.02(+1.49%) |
Mar 26, 2024 | 1.300 | 1.340 | 1.270 | 1.340 | 16,240 | +0.02(+1.52%) |
Mar 25, 2024 | 1.330 | 1.330 | 1.270 | 1.320 | 7,596 | -0.01(-0.75%) |
Mar 22, 2024 | 1.330 | 1.340 | 1.250 | 1.330 | 11,100 | -0.01(-0.75%) |
Mar 21, 2024 | 1.340 | 1.340 | 1.330 | 1.340 | 2,200 | -0.02(-1.47%) |
Mar 20, 2024 | 1.330 | 1.360 | 1.330 | 1.360 | 4,700 | +0.03(+2.26%) |
Mar 19, 2024 | 1.350 | 1.350 | 1.330 | 1.330 | 6,600 | -0.04(-2.92%) |
Mar 18, 2024 | 1.360 | 1.370 | 1.330 | 1.370 | 2,350 | -0.03(-2.14%) |
Mar 15, 2024 | 1.390 | 1.400 | 1.340 | 1.400 | 21,200 | +0.05(+3.70%) |
Mar 14, 2024 | 1.400 | 1.400 | 1.310 | 1.350 | 6,000 | -0.05(-3.57%) |
Mar 13, 2024 | 1.450 | 1.470 | 1.350 | 1.400 | 17,000 | -0.05(-3.45%) |
Mar 12, 2024 | 1.450 | 1.450 | 1.450 | 1.450 | 1,041 | -0.05(-3.33%) |
Mar 11, 2024 | 1.500 | 1.500 | 1.450 | 1.500 | 6,200 | -0.02(-1.32%) |
Mar 08, 2024 | 1.540 | 1.570 | 1.520 | 1.520 | 23,312 | -0.02(-1.30%) |
Mar 07, 2024 | 1.520 | 1.540 | 1.400 | 1.540 | 40,655 | -0.01(-0.65%) |
Mar 06, 2024 | 1.600 | 1.600 | 1.470 | 1.550 | 7,332 | +0.00(+0.00%) |
Mar 05, 2024 | 1.550 | 1.700 | 1.500 | 1.550 | 95,695 | +0.10(+6.90%) |
Mar 04, 2024 | 1.750 | 1.750 | 1.400 | 1.450 | 74,526 | -0.20(-12.12%) |
Mar 01, 2024 | 1.360 | 1.900 | 1.350 | 1.650 | 183,161 | +0.45(+37.50%) |
Feb 29, 2024 | 1.200 | 1.350 | 1.170 | 1.200 | 16,779 | +0.01(+0.84%) |
Feb 28, 2024 | 1.300 | 1.300 | 1.120 | 1.190 | 41,950 | -0.09(-7.03%) |
Feb 27, 2024 | 1.230 | 1.280 | 1.230 | 1.280 | 10,095 | +0.05(+4.07%) |
Feb 26, 2024 | 1.300 | 1.300 | 1.230 | 1.230 | 3,700 | -0.06(-4.65%) |
Feb 23, 2024 | 1.240 | 1.290 | 1.240 | 1.290 | 5,100 | +0.05(+4.03%) |
Feb 22, 2024 | 1.250 | 1.300 | 1.200 | 1.240 | 19,500 | -0.06(-4.62%) |
Feb 21, 2024 | 1.270 | 1.300 | 1.230 | 1.300 | 15,100 | +0.05(+4.00%) |
Feb 20, 2024 | 1.270 | 1.300 | 1.230 | 1.250 | 14,300 | -0.02(-1.57%) |
Feb 16, 2024 | 1.270 | 0 | -0.01(-0.78%) | |||
Feb 15, 2024 | 1.200 | 1.280 | 1.180 | 1.280 | 4,890 | +0.06(+4.92%) |
Feb 14, 2024 | 1.220 | 1.220 | 1.220 | 1.220 | 1,000 | +0.04(+3.39%) |
Feb 13, 2024 | 1.220 | 1.220 | 1.180 | 1.180 | 2,300 | -0.02(-1.67%) |
Feb 12, 2024 | 1.280 | 1.280 | 1.200 | 1.200 | 2,300 | -0.05(-4.00%) |
Feb 09, 2024 | 1.250 | 1.310 | 1.200 | 1.250 | 65,800 | +0.05(+4.17%) |
Feb 08, 2024 | 1.150 | 1.200 | 1.120 | 1.200 | 8,800 | +0.08(+7.14%) |
Feb 07, 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 3,000 | +0.00(+0.00%) |
Feb 06, 2024 | 1.040 | 1.150 | 1.040 | 1.120 | 27,600 | +0.08(+7.69%) |
Feb 05, 2024 | 1.000 | 1.040 | 1.000 | 1.040 | 4,700 | +0.09(+9.47%) |
Feb 02, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,000 | +0.00(+0.00%) |
Feb 01, 2024 | 1.000 | 1.030 | 0.9500 | 0.9500 | 16,450 | -0.04(-4.04%) |
Jan 31, 2024 | 1.000 | 1.000 | 0.9900 | 0.9900 | 3,300 | -0.01(-1.00%) |
Jan 30, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | +0.08(+8.70%) |
Jan 29, 2024 | 1.010 | 1.010 | 0.9200 | 0.9200 | 4,100 | -0.09(-8.91%) |
Jan 25, 2024 | 1.010 | 0 | -0.04(-3.81%) | |||
Jan 24, 2024 | 1.050 | 1.050 | 0.9600 | 1.050 | 34,500 | +0.03(+2.94%) |
Jan 23, 2024 | 1.070 | 1.070 | 1.020 | 1.020 | 6,010 | -0.05(-4.67%) |
Jan 22, 2024 | 1.070 | 1.070 | 1.070 | 1.070 | 5,015 | +0.02(+1.90%) |
Jan 19, 2024 | 1.110 | 1.110 | 1.050 | 1.050 | 2,200 | -0.10(-8.70%) |
Jan 18, 2024 | 1.120 | 1.150 | 1.100 | 1.150 | 3,644 | +0.04(+3.60%) |
Jan 17, 2024 | 1.170 | 1.170 | 1.110 | 1.110 | 5,462 | -0.09(-7.50%) |
Jan 16, 2024 | 1.150 | 1.200 | 1.150 | 1.200 | 4,900 | +0.02(+1.69%) |
Jan 15, 2024 | 1.180 | 1.180 | 1.180 | 1.180 | 100 | +0.01(+0.85%) |
Jan 12, 2024 | 1.170 | 1.170 | 1.100 | 1.170 | 6,400 | -0.03(-2.50%) |
Jan 11, 2024 | 1.150 | 1.200 | 1.150 | 1.200 | 1,553 | +0.03(+2.56%) |
Jan 10, 2024 | 1.200 | 1.200 | 1.170 | 1.170 | 4,100 | +0.00(+0.00%) |
Jan 09, 2024 | 1.200 | 1.220 | 1.170 | 1.170 | 3,601 | -0.03(-2.50%) |
Jan 08, 2024 | 1.270 | 1.270 | 1.130 | 1.200 | 16,133 | -0.09(-6.98%) |
Jan 05, 2024 | 1.230 | 1.290 | 1.230 | 1.290 | 7,100 | +0.04(+3.20%) |
Jan 04, 2024 | 1.500 | 1.500 | 1.220 | 1.250 | 75,693 | -0.22(-14.97%) |
Jan 03, 2024 | 1.320 | 1.470 | 1.250 | 1.470 | 31,833 | +0.17(+13.08%) |
Jan 02, 2024 | 1.220 | 1.340 | 1.220 | 1.300 | 12,200 | +0.10(+8.33%) |
Dec 29, 2023 | 1.200 | 0 | -0.15(-11.11%) | |||
Dec 28, 2023 | 1.310 | 1.350 | 1.300 | 1.350 | 4,601 | +0.05(+3.85%) |
Dec 27, 2023 | 1.300 | 1.350 | 1.210 | 1.300 | 14,000 | -0.04(-2.99%) |
Dec 22, 2023 | 1.340 | 0 | +0.04(+3.08%) | |||
Dec 21, 2023 | 1.260 | 1.300 | 1.260 | 1.300 | 16,700 | +0.05(+4.00%) |
Dec 20, 2023 | 1.240 | 1.260 | 1.230 | 1.250 | 10,465 | +0.03(+2.46%) |
Dec 19, 2023 | 1.200 | 1.250 | 1.170 | 1.220 | 22,500 | -0.01(-0.81%) |
Dec 18, 2023 | 1.130 | 1.230 | 1.050 | 1.230 | 34,302 | +0.08(+6.96%) |
Dec 15, 2023 | 1.180 | 1.210 | 1.150 | 1.150 | 6,000 | -0.03(-2.54%) |
Dec 14, 2023 | 1.230 | 1.240 | 1.180 | 1.180 | 27,200 | -0.05(-4.07%) |
Dec 13, 2023 | 1.190 | 1.230 | 1.070 | 1.230 | 52,600 | +0.00(+0.00%) |
Dec 12, 2023 | 1.250 | 1.300 | 1.020 | 1.230 | 95,650 | +0.02(+1.65%) |
Dec 11, 2023 | 1.300 | 1.300 | 1.210 | 1.210 | 9,400 | -0.09(-6.92%) |
Dec 08, 2023 | 1.300 | 1.350 | 1.300 | 1.300 | 13,100 | -0.03(-2.26%) |
Dec 07, 2023 | 1.330 | 1.380 | 1.320 | 1.330 | 9,142 | +0.03(+2.31%) |
Dec 06, 2023 | 1.360 | 1.360 | 1.250 | 1.300 | 39,000 | -0.07(-5.11%) |
Dec 05, 2023 | 1.350 | 1.370 | 1.350 | 1.370 | 4,000 | +0.02(+1.48%) |
Dec 04, 2023 | 1.330 | 1.400 | 1.330 | 1.350 | 6,600 | -0.02(-1.46%) |
Dec 01, 2023 | 1.350 | 1.370 | 1.350 | 1.370 | 1,301 | +0.00(+0.00%) |
Nov 30, 2023 | 1.420 | 1.420 | 1.320 | 1.370 | 20,000 | -0.02(-1.44%) |
Nov 29, 2023 | 1.550 | 1.570 | 1.390 | 1.390 | 16,200 | -0.10(-6.71%) |
Nov 28, 2023 | 1.400 | 1.490 | 1.400 | 1.490 | 14,500 | +0.11(+7.97%) |
Nov 27, 2023 | 1.250 | 1.380 | 1.170 | 1.380 | 41,009 | +0.13(+10.40%) |
Nov 24, 2023 | 1.350 | 1.380 | 1.200 | 1.250 | 16,735 | +0.00(+0.00%) |
Nov 23, 2023 | 1.260 | 1.260 | 1.250 | 1.250 | 8,600 | +0.00(+0.00%) |
Nov 22, 2023 | 1.250 | 1.330 | 1.230 | 1.250 | 26,000 | +0.00(+0.00%) |
Nov 21, 2023 | 1.500 | 1.500 | 1.170 | 1.250 | 54,801 | -0.25(-16.67%) |
Nov 20, 2023 | 1.500 | 1.940 | 1.370 | 1.500 | 178,710 | +0.15(+11.11%) |
Nov 17, 2023 | 1.280 | 1.370 | 1.270 | 1.350 | 130,900 | +0.08(+6.30%) |
Nov 16, 2023 | 1.280 | 1.280 | 1.200 | 1.270 | 44,410 | +0.02(+1.60%) |
Nov 15, 2023 | 1.250 | 1.310 | 1.220 | 1.250 | 65,500 | +0.00(+0.00%) |
Nov 14, 2023 | 1.250 | 1.250 | 1.010 | 1.250 | 114,181 | +0.05(+4.17%) |
Nov 13, 2023 | 1.060 | 1.330 | 1.060 | 1.200 | 255,263 | +0.15(+14.29%) |
Nov 10, 2023 | 0.7000 | 1.050 | 0.6900 | 1.050 | 209,410 | +0.36(+52.17%) |
Nov 09, 2023 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | 23,500 | -0.11(-13.75%) |
Nov 07, 2023 | 0.8000 | 0 | +0.17(+26.98%) | |||
Nov 06, 2023 | 0.5900 | 0.6700 | 0.5900 | 0.6300 | 73,100 | +0.05(+8.62%) |
Nov 02, 2023 | 0.5800 | 0 | +0.03(+5.45%) | |||
Nov 01, 2023 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | 5,000 | -0.05(-8.33%) |
Oct 30, 2023 | 0.6000 | 0 | +0.02(+3.45%) | |||
Oct 27, 2023 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,000 | +0.02(+3.57%) |
Oct 26, 2023 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,000 | +0.01(+1.82%) |
Oct 25, 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | 5,000 | +0.02(+3.77%) |
Oct 24, 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 1,000 | +0.00(+0.00%) |
Oct 23, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 9,000 | +0.05(+10.42%) |
Oct 20, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 3,000 | +0.00(+0.00%) |
Oct 18, 2023 | 0.4800 | 0 | -0.01(-2.04%) | |||
Oct 17, 2023 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 3,000 | -0.02(-3.92%) |
Oct 13, 2023 | 0.5100 | 0 | -0.01(-1.92%) | |||
Oct 12, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 2,000 | +0.00(+0.00%) |
Oct 11, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 | +0.01(+1.96%) |
Oct 04, 2023 | 0.5100 | 0 | -0.01(-1.92%) | |||
Oct 03, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 | -0.01(-1.89%) |
Oct 02, 2023 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | 2,000 | +0.01(+1.92%) |
Sep 29, 2023 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 2,000 | -0.02(-3.70%) |
Sep 28, 2023 | 0.5300 | 0.5400 | 0.5200 | 0.5400 | 3,000 | +0.00(+0.00%) |
Sep 27, 2023 | 0.5800 | 0.6000 | 0.5400 | 0.5400 | 14,085 | -0.02(-3.57%) |
Sep 26, 2023 | 0.4800 | 0.6200 | 0.4800 | 0.5600 | 14,000 | +0.10(+21.74%) |
Sep 25, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,000 | +0.03(+6.98%) |
Sep 22, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 | +0.03(+7.50%) |
Sep 19, 2023 | 0.4000 | 0 | +0.02(+5.26%) | |||
Sep 15, 2023 | 0.3800 | 0 | +0.04(+11.76%) | |||
Sep 13, 2023 | 0.3400 | 0 | +0.01(+3.03%) |