Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 04, 2024 | 0.9638 | 0.9639 | 0.9200 | 0.9500 | 34,720 | -0.02(-1.66%) |
Jun 03, 2024 | 0.9900 | 1.039 | 0.9199 | 0.9660 | 108,378 | -0.01(-0.92%) |
May 31, 2024 | 1.060 | 1.100 | 0.9750 | 0.9750 | 244,969 | -0.18(-15.95%) |
May 30, 2024 | 1.130 | 1.170 | 1.090 | 1.160 | 64,137 | +0.02(+1.75%) |
May 29, 2024 | 1.160 | 1.160 | 1.101 | 1.140 | 36,893 | -0.00(-0.37%) |
May 28, 2024 | 1.110 | 1.188 | 1.110 | 1.144 | 46,900 | +0.03(+3.08%) |
May 24, 2024 | 1.080 | 1.130 | 1.080 | 1.110 | 30,330 | +0.03(+2.78%) |
May 23, 2024 | 1.160 | 1.160 | 1.060 | 1.080 | 62,127 | -0.05(-4.42%) |
May 22, 2024 | 1.150 | 1.160 | 1.100 | 1.130 | 62,944 | -0.02(-1.74%) |
May 21, 2024 | 1.170 | 1.170 | 1.110 | 1.150 | 62,438 | +0.00(+0.00%) |
May 20, 2024 | 1.180 | 1.200 | 1.140 | 1.150 | 36,191 | -0.03(-2.54%) |
May 17, 2024 | 1.210 | 1.210 | 1.150 | 1.180 | 108,807 | -0.01(-0.84%) |
May 16, 2024 | 1.200 | 1.208 | 1.180 | 1.190 | 27,956 | +0.01(+0.84%) |
May 15, 2024 | 1.220 | 1.247 | 1.180 | 1.180 | 42,831 | -0.05(-4.06%) |
May 14, 2024 | 1.230 | 1.244 | 1.170 | 1.230 | 85,504 | +0.05(+4.24%) |
May 13, 2024 | 1.190 | 1.250 | 1.170 | 1.180 | 146,534 | -0.05(-4.07%) |
May 10, 2024 | 1.240 | 1.260 | 1.220 | 1.230 | 16,630 | +0.00(+0.00%) |
May 09, 2024 | 1.230 | 1.240 | 1.214 | 1.230 | 17,891 | +0.00(+0.00%) |
May 08, 2024 | 1.250 | 1.270 | 1.180 | 1.230 | 25,043 | +0.00(+0.00%) |
May 07, 2024 | 1.230 | 1.250 | 1.220 | 1.230 | 36,117 | +0.02(+1.65%) |
May 06, 2024 | 1.210 | 1.240 | 1.200 | 1.210 | 92,162 | +0.01(+0.83%) |
May 03, 2024 | 1.190 | 1.230 | 1.190 | 1.200 | 30,913 | +0.01(+0.84%) |
May 02, 2024 | 1.190 | 1.212 | 1.190 | 1.190 | 32,312 | -0.02(-1.65%) |
May 01, 2024 | 1.230 | 1.230 | 1.190 | 1.210 | 35,088 | +0.01(+0.83%) |
Apr 30, 2024 | 1.200 | 1.240 | 1.200 | 1.200 | 38,504 | -0.03(-2.44%) |
Apr 29, 2024 | 1.240 | 1.250 | 1.180 | 1.230 | 52,101 | +0.01(+0.82%) |
Apr 26, 2024 | 1.210 | 1.270 | 1.160 | 1.220 | 104,878 | +0.06(+5.17%) |
Apr 25, 2024 | 1.190 | 1.235 | 1.150 | 1.160 | 47,102 | -0.06(-4.92%) |
Apr 24, 2024 | 1.260 | 1.260 | 1.200 | 1.220 | 56,226 | -0.01(-0.81%) |
Apr 23, 2024 | 1.230 | 1.278 | 1.200 | 1.230 | 72,360 | +0.00(+0.00%) |
Apr 22, 2024 | 1.230 | 1.260 | 1.210 | 1.230 | 12,898 | -0.00(-0.08%) |
Apr 19, 2024 | 1.240 | 1.285 | 1.230 | 1.231 | 36,438 | -0.04(-3.07%) |
Apr 18, 2024 | 1.250 | 1.290 | 1.250 | 1.270 | 34,180 | +0.01(+0.79%) |
Apr 17, 2024 | 1.270 | 1.340 | 1.258 | 1.260 | 31,324 | -0.01(-0.79%) |
Apr 16, 2024 | 1.290 | 1.320 | 1.200 | 1.270 | 45,647 | -0.03(-2.31%) |
Apr 15, 2024 | 1.390 | 1.400 | 1.290 | 1.300 | 65,087 | -0.06(-4.41%) |
Apr 12, 2024 | 1.390 | 1.440 | 1.340 | 1.360 | 35,185 | -0.02(-1.45%) |
Apr 11, 2024 | 1.400 | 1.430 | 1.370 | 1.380 | 51,284 | +0.00(+0.00%) |
Apr 10, 2024 | 1.390 | 1.476 | 1.380 | 1.380 | 53,934 | -0.03(-2.13%) |
Apr 09, 2024 | 1.480 | 1.490 | 1.400 | 1.410 | 179,377 | -0.06(-4.08%) |
Apr 08, 2024 | 1.450 | 1.520 | 1.380 | 1.470 | 113,186 | +0.09(+6.52%) |
Apr 05, 2024 | 1.410 | 1.470 | 1.380 | 1.380 | 56,092 | -0.05(-3.50%) |
Apr 04, 2024 | 1.470 | 1.560 | 1.390 | 1.430 | 134,593 | -0.01(-0.69%) |
Apr 03, 2024 | 1.570 | 1.580 | 1.440 | 1.440 | 113,290 | -0.14(-8.86%) |
Apr 02, 2024 | 1.650 | 1.670 | 1.510 | 1.580 | 102,657 | -0.02(-1.25%) |
Apr 01, 2024 | 1.720 | 1.720 | 1.530 | 1.600 | 122,551 | -0.06(-3.61%) |
Mar 28, 2024 | 1.500 | 1.700 | 1.500 | 1.660 | 137,093 | +0.16(+10.67%) |
Mar 27, 2024 | 1.500 | 1.540 | 1.460 | 1.500 | 78,979 | -0.10(-6.25%) |
Mar 26, 2024 | 1.540 | 1.600 | 1.480 | 1.600 | 55,661 | +0.09(+5.96%) |
Mar 25, 2024 | 1.610 | 1.610 | 1.490 | 1.510 | 53,491 | -0.04(-2.58%) |
Mar 22, 2024 | 1.580 | 1.620 | 1.500 | 1.550 | 91,097 | -0.02(-1.27%) |
Mar 21, 2024 | 1.510 | 1.590 | 1.470 | 1.570 | 42,116 | +0.05(+3.29%) |
Mar 20, 2024 | 1.480 | 1.520 | 1.457 | 1.520 | 17,562 | +0.02(+1.33%) |
Mar 19, 2024 | 1.480 | 1.590 | 1.400 | 1.500 | 148,862 | +0.00(+0.00%) |
Mar 18, 2024 | 1.520 | 1.535 | 1.470 | 1.500 | 43,570 | -0.02(-1.32%) |
Mar 15, 2024 | 1.400 | 1.520 | 1.370 | 1.520 | 71,317 | +0.12(+8.57%) |
Mar 14, 2024 | 1.470 | 1.470 | 1.360 | 1.400 | 59,658 | -0.04(-2.78%) |
Mar 13, 2024 | 1.570 | 1.570 | 1.420 | 1.440 | 73,376 | -0.06(-4.00%) |
Mar 12, 2024 | 1.600 | 1.600 | 1.480 | 1.500 | 56,155 | -0.08(-5.06%) |
Mar 11, 2024 | 1.690 | 1.690 | 1.530 | 1.580 | 77,999 | -0.05(-3.07%) |
Mar 08, 2024 | 1.740 | 1.740 | 1.560 | 1.630 | 111,839 | -0.05(-2.98%) |
Mar 07, 2024 | 1.690 | 1.710 | 1.650 | 1.680 | 30,169 | +0.01(+0.60%) |
Mar 06, 2024 | 1.810 | 1.819 | 1.600 | 1.670 | 109,269 | -0.09(-5.11%) |
Mar 05, 2024 | 1.830 | 1.830 | 1.720 | 1.760 | 115,724 | -0.05(-2.76%) |
Mar 04, 2024 | 1.830 | 1.870 | 1.750 | 1.810 | 102,625 | -0.06(-3.21%) |
Mar 01, 2024 | 1.820 | 1.870 | 1.750 | 1.870 | 54,665 | +0.07(+3.89%) |
Feb 29, 2024 | 1.900 | 1.900 | 1.740 | 1.800 | 112,341 | -0.05(-2.70%) |
Feb 28, 2024 | 1.900 | 1.940 | 1.760 | 1.850 | 85,435 | -0.05(-2.63%) |
Feb 27, 2024 | 1.920 | 1.940 | 1.850 | 1.900 | 91,571 | +0.00(+0.00%) |
Feb 26, 2024 | 1.800 | 1.930 | 1.800 | 1.900 | 86,808 | +0.04(+2.15%) |
Feb 23, 2024 | 1.810 | 1.860 | 1.780 | 1.860 | 61,737 | +0.08(+4.49%) |
Feb 22, 2024 | 1.810 | 1.890 | 1.770 | 1.780 | 113,806 | -0.06(-3.26%) |
Feb 21, 2024 | 1.930 | 1.980 | 1.840 | 1.840 | 55,360 | -0.11(-5.64%) |
Feb 20, 2024 | 2.010 | 2.010 | 1.870 | 1.950 | 89,410 | -0.00(-0.10%) |
Feb 16, 2024 | 2.020 | 2.044 | 1.875 | 1.952 | 87,032 | -0.07(-3.50%) |
Feb 15, 2024 | 1.950 | 2.080 | 1.950 | 2.023 | 64,363 | +0.07(+3.73%) |
Feb 14, 2024 | 2.020 | 2.020 | 1.850 | 1.950 | 130,567 | +0.00(+0.00%) |
Feb 13, 2024 | 2.060 | 2.118 | 1.940 | 1.950 | 118,542 | -0.11(-5.34%) |
Feb 12, 2024 | 2.020 | 2.157 | 2.020 | 2.060 | 63,390 | +0.03(+1.48%) |
Feb 09, 2024 | 2.050 | 2.100 | 1.980 | 2.030 | 100,815 | -0.04(-1.93%) |
Feb 08, 2024 | 2.100 | 2.130 | 2.009 | 2.070 | 46,587 | -0.02(-0.96%) |
Feb 07, 2024 | 2.200 | 2.200 | 2.050 | 2.090 | 91,292 | -0.09(-4.13%) |
Feb 06, 2024 | 2.070 | 2.200 | 2.050 | 2.180 | 106,806 | +0.16(+7.92%) |
Feb 05, 2024 | 2.060 | 2.080 | 1.940 | 2.020 | 150,295 | +0.02(+1.00%) |
Feb 02, 2024 | 2.000 | 2.000 | 1.920 | 2.000 | 47,634 | +0.02(+1.01%) |
Feb 01, 2024 | 2.090 | 2.090 | 1.940 | 1.980 | 92,867 | -0.02(-1.00%) |
Jan 31, 2024 | 1.970 | 2.010 | 1.940 | 2.000 | 71,857 | +0.01(+0.50%) |
Jan 30, 2024 | 1.970 | 2.000 | 1.890 | 1.990 | 94,707 | +0.03(+1.53%) |
Jan 29, 2024 | 2.080 | 2.080 | 1.810 | 1.960 | 89,400 | -0.02(-1.01%) |
Jan 26, 2024 | 1.800 | 2.110 | 1.692 | 1.980 | 822,511 | +0.08(+4.21%) |
Jan 25, 2024 | 2.100 | 2.150 | 1.870 | 1.900 | 130,471 | -0.19(-9.09%) |
Jan 24, 2024 | 2.010 | 2.140 | 1.920 | 2.090 | 82,975 | +0.20(+10.88%) |
Jan 23, 2024 | 1.990 | 2.014 | 1.880 | 1.885 | 108,623 | -0.08(-4.31%) |
Jan 22, 2024 | 2.140 | 2.220 | 1.950 | 1.970 | 142,021 | -0.21(-9.63%) |
Jan 19, 2024 | 2.200 | 2.300 | 2.140 | 2.180 | 51,864 | -0.02(-0.91%) |
Jan 18, 2024 | 2.200 | 2.280 | 2.180 | 2.200 | 48,167 | +0.00(+0.00%) |
Jan 17, 2024 | 2.230 | 2.250 | 2.180 | 2.200 | 62,293 | -0.03(-1.35%) |
Jan 16, 2024 | 2.260 | 2.420 | 2.190 | 2.230 | 97,064 | -0.05(-2.19%) |
Jan 12, 2024 | 2.310 | 2.480 | 2.250 | 2.280 | 34,647 | -0.01(-0.44%) |
Jan 11, 2024 | 2.380 | 2.390 | 2.280 | 2.290 | 27,958 | -0.09(-3.78%) |
Jan 10, 2024 | 2.480 | 2.500 | 2.340 | 2.380 | 28,780 | -0.04(-1.65%) |
Jan 09, 2024 | 2.600 | 2.600 | 2.420 | 2.420 | 76,441 | +0.13(+5.68%) |
Jan 08, 2024 | 2.220 | 2.550 | 2.200 | 2.290 | 67,943 | +0.08(+3.62%) |
Jan 05, 2024 | 2.320 | 2.320 | 2.180 | 2.210 | 60,256 | -0.06(-2.64%) |
Jan 04, 2024 | 2.390 | 2.390 | 2.270 | 2.270 | 48,760 | +0.00(+0.00%) |
Jan 03, 2024 | 2.380 | 2.380 | 2.250 | 2.270 | 62,121 | -0.11(-4.62%) |
Jan 02, 2024 | 2.530 | 2.530 | 2.360 | 2.380 | 41,714 | -0.16(-6.30%) |
Dec 29, 2023 | 2.480 | 2.570 | 2.430 | 2.540 | 72,512 | +0.08(+3.04%) |
Dec 28, 2023 | 2.560 | 2.680 | 2.400 | 2.465 | 90,711 | -0.10(-3.71%) |
Dec 27, 2023 | 2.300 | 2.668 | 2.300 | 2.560 | 135,365 | +0.25(+11.06%) |
Dec 26, 2023 | 2.360 | 2.360 | 2.280 | 2.305 | 95,744 | -0.01(-0.65%) |
Dec 22, 2023 | 2.260 | 2.450 | 2.260 | 2.320 | 194,332 | +0.06(+2.65%) |
Dec 21, 2023 | 2.330 | 2.370 | 2.260 | 2.260 | 94,332 | -0.07(-3.00%) |
Dec 20, 2023 | 2.340 | 2.440 | 2.310 | 2.330 | 79,586 | -0.03(-1.27%) |
Dec 19, 2023 | 2.420 | 2.430 | 2.270 | 2.360 | 49,431 | +0.01(+0.43%) |
Dec 18, 2023 | 2.390 | 2.430 | 2.320 | 2.350 | 87,714 | -0.04(-1.67%) |
Dec 15, 2023 | 2.430 | 2.469 | 2.350 | 2.390 | 53,980 | -0.05(-2.05%) |
Dec 14, 2023 | 2.420 | 2.494 | 2.340 | 2.440 | 58,582 | +0.10(+4.27%) |
Dec 13, 2023 | 2.430 | 2.532 | 2.310 | 2.340 | 52,428 | -0.10(-4.10%) |
Dec 12, 2023 | 2.580 | 2.710 | 2.390 | 2.440 | 53,284 | -0.17(-6.51%) |
Dec 11, 2023 | 2.810 | 2.820 | 2.560 | 2.610 | 69,305 | -0.19(-6.79%) |
Dec 08, 2023 | 2.610 | 2.908 | 2.590 | 2.800 | 91,666 | +0.12(+4.48%) |
Dec 07, 2023 | 2.420 | 2.680 | 2.420 | 2.680 | 50,562 | +0.24(+9.62%) |
Dec 06, 2023 | 2.430 | 2.495 | 2.380 | 2.445 | 58,742 | -0.00(-0.14%) |
Dec 05, 2023 | 2.460 | 2.460 | 2.335 | 2.448 | 40,400 | +0.01(+0.34%) |
Dec 04, 2023 | 2.550 | 2.679 | 2.370 | 2.440 | 90,646 | -0.22(-8.27%) |
Dec 01, 2023 | 2.400 | 2.730 | 2.400 | 2.660 | 29,971 | +0.22(+9.02%) |
Nov 30, 2023 | 2.780 | 2.780 | 2.400 | 2.440 | 58,517 | -0.25(-9.29%) |
Nov 29, 2023 | 2.300 | 2.690 | 2.297 | 2.690 | 54,469 | +0.46(+20.63%) |
Nov 28, 2023 | 2.260 | 2.340 | 2.230 | 2.230 | 27,290 | +0.01(+0.45%) |
Nov 27, 2023 | 2.480 | 2.480 | 2.220 | 2.220 | 80,301 | -0.16(-6.72%) |
Nov 24, 2023 | 2.460 | 2.560 | 2.380 | 2.380 | 24,368 | -0.05(-2.06%) |
Nov 22, 2023 | 2.600 | 2.640 | 2.430 | 2.430 | 36,922 | -0.12(-4.71%) |
Nov 21, 2023 | 2.760 | 2.760 | 2.550 | 2.550 | 32,754 | -0.19(-6.93%) |
Nov 20, 2023 | 2.880 | 2.890 | 2.610 | 2.740 | 34,531 | -0.12(-4.20%) |
Nov 17, 2023 | 2.770 | 2.910 | 2.700 | 2.860 | 21,049 | +0.09(+3.25%) |
Nov 16, 2023 | 2.800 | 2.820 | 2.690 | 2.770 | 12,711 | +0.06(+2.21%) |
Nov 15, 2023 | 2.770 | 2.800 | 2.655 | 2.710 | 19,135 | -0.04(-1.45%) |
Nov 14, 2023 | 2.850 | 2.970 | 2.625 | 2.750 | 30,552 | +0.01(+0.36%) |
Nov 13, 2023 | 2.520 | 2.794 | 2.520 | 2.740 | 24,226 | +0.29(+11.83%) |
Nov 10, 2023 | 3.320 | 3.320 | 2.390 | 2.450 | 47,215 | -0.79(-24.38%) |
Nov 09, 2023 | 3.100 | 3.250 | 2.870 | 3.240 | 62,723 | +0.18(+5.88%) |
Nov 08, 2023 | 2.900 | 3.100 | 2.900 | 3.060 | 11,308 | +0.00(+0.00%) |
Nov 07, 2023 | 3.050 | 3.100 | 2.980 | 3.060 | 22,852 | +0.06(+2.17%) |
Nov 06, 2023 | 3.020 | 3.096 | 2.838 | 2.995 | 13,992 | +0.00(+0.17%) |
Nov 03, 2023 | 2.950 | 3.100 | 2.950 | 2.990 | 24,438 | +0.06(+2.05%) |
Nov 02, 2023 | 2.770 | 3.060 | 2.770 | 2.930 | 38,629 | +0.08(+2.81%) |
Nov 01, 2023 | 2.800 | 2.850 | 2.730 | 2.850 | 40,462 | +0.06(+2.15%) |
Oct 31, 2023 | 2.880 | 2.880 | 2.712 | 2.790 | 28,547 | +0.04(+1.45%) |
Oct 30, 2023 | 3.230 | 3.280 | 2.530 | 2.750 | 116,565 | -0.43(-13.52%) |
Oct 27, 2023 | 3.000 | 3.300 | 3.000 | 3.180 | 104,105 | +0.36(+12.77%) |
Oct 26, 2023 | 2.670 | 2.830 | 2.550 | 2.820 | 52,436 | +0.24(+9.30%) |
Oct 25, 2023 | 2.670 | 2.681 | 2.480 | 2.580 | 24,118 | +0.01(+0.39%) |
Oct 24, 2023 | 2.500 | 2.600 | 2.420 | 2.570 | 36,322 | +0.26(+11.26%) |
Oct 23, 2023 | 2.290 | 2.475 | 2.260 | 2.310 | 43,391 | +0.04(+1.76%) |
Oct 20, 2023 | 2.200 | 2.370 | 2.200 | 2.270 | 10,583 | +0.11(+5.09%) |
Oct 19, 2023 | 2.430 | 2.440 | 2.151 | 2.160 | 39,438 | -0.27(-11.11%) |
Oct 18, 2023 | 2.550 | 2.610 | 2.430 | 2.430 | 45,647 | -0.16(-6.18%) |
Oct 17, 2023 | 2.800 | 2.860 | 2.510 | 2.590 | 93,252 | -0.21(-7.50%) |
Oct 16, 2023 | 2.240 | 2.860 | 2.240 | 2.800 | 157,147 | +0.66(+30.84%) |
Oct 13, 2023 | 2.440 | 2.440 | 2.140 | 2.140 | 80,080 | -0.20(-8.55%) |
Oct 12, 2023 | 2.540 | 2.540 | 2.330 | 2.340 | 53,146 | -0.16(-6.40%) |
Oct 11, 2023 | 2.630 | 2.630 | 2.500 | 2.500 | 14,839 | -0.10(-3.85%) |
Oct 10, 2023 | 2.510 | 2.650 | 2.510 | 2.600 | 21,577 | +0.09(+3.59%) |
Oct 09, 2023 | 2.720 | 2.730 | 2.510 | 2.510 | 33,148 | -0.20(-7.38%) |
Oct 06, 2023 | 2.730 | 2.750 | 2.680 | 2.710 | 11,694 | -0.01(-0.37%) |
Oct 05, 2023 | 2.630 | 2.720 | 2.600 | 2.720 | 35,714 | +0.09(+3.42%) |
Oct 04, 2023 | 2.620 | 2.740 | 2.578 | 2.630 | 11,602 | +0.13(+5.20%) |
Oct 03, 2023 | 2.730 | 2.750 | 2.500 | 2.500 | 29,093 | -0.22(-8.09%) |
Oct 02, 2023 | 2.930 | 2.960 | 2.720 | 2.720 | 37,784 | -0.08(-2.86%) |
Sep 29, 2023 | 2.890 | 2.914 | 2.780 | 2.800 | 44,845 | +0.04(+1.45%) |
Sep 28, 2023 | 2.910 | 2.940 | 2.760 | 2.760 | 65,408 | -0.17(-5.80%) |
Sep 27, 2023 | 3.050 | 3.089 | 2.920 | 2.930 | 31,396 | -0.01(-0.34%) |
Sep 26, 2023 | 3.080 | 3.080 | 2.940 | 2.940 | 23,982 | -0.03(-1.01%) |
Sep 25, 2023 | 3.130 | 3.036 | 2.960 | 2.970 | 40,693 | -0.08(-2.62%) |
Sep 22, 2023 | 3.110 | 3.210 | 3.025 | 3.050 | 36,714 | -0.06(-1.93%) |
Sep 21, 2023 | 3.310 | 3.320 | 3.010 | 3.110 | 31,530 | -0.21(-6.33%) |
Sep 20, 2023 | 3.350 | 3.360 | 3.250 | 3.320 | 20,513 | +0.00(+0.00%) |
Sep 19, 2023 | 3.450 | 3.450 | 3.320 | 3.320 | 10,402 | -0.14(-4.05%) |
Sep 18, 2023 | 3.320 | 3.520 | 3.300 | 3.460 | 42,371 | +0.17(+5.17%) |
Sep 15, 2023 | 3.370 | 3.400 | 3.290 | 3.290 | 21,815 | -0.06(-1.79%) |
Sep 14, 2023 | 3.500 | 3.500 | 3.300 | 3.350 | 50,271 | -0.09(-2.62%) |
Sep 13, 2023 | 3.480 | 3.540 | 3.360 | 3.440 | 9,976 | -0.06(-1.71%) |
Sep 12, 2023 | 3.490 | 3.560 | 3.400 | 3.500 | 7,822 | +0.04(+1.16%) |
Sep 11, 2023 | 3.570 | 3.710 | 3.460 | 3.460 | 50,027 | -0.05(-1.42%) |
Sep 08, 2023 | 3.800 | 3.803 | 3.501 | 3.510 | 21,922 | -0.32(-8.36%) |
Sep 07, 2023 | 3.850 | 4.010 | 3.710 | 3.830 | 54,918 | +0.04(+1.06%) |
Sep 06, 2023 | 4.120 | 4.150 | 3.790 | 3.790 | 47,025 | -0.25(-6.19%) |
Sep 05, 2023 | 4.100 | 4.255 | 3.950 | 4.040 | 17,582 | +0.00(+0.00%) |