Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 0.7500 | 0.7950 | 0.7401 | 0.7800 | 96,614 | +0.03(+4.26%) |
May 30, 2024 | 0.7630 | 0.7948 | 0.7273 | 0.7481 | 86,140 | -0.01(-1.57%) |
May 29, 2024 | 0.7700 | 0.7990 | 0.7600 | 0.7600 | 95,994 | -0.03(-3.80%) |
May 28, 2024 | 0.8052 | 0.8200 | 0.7700 | 0.7900 | 144,379 | -0.03(-3.65%) |
May 24, 2024 | 0.8166 | 0.8300 | 0.8000 | 0.8199 | 70,334 | +0.00(+0.40%) |
May 23, 2024 | 0.8400 | 0.8500 | 0.8005 | 0.8166 | 78,091 | -0.01(-1.61%) |
May 22, 2024 | 0.8100 | 0.8440 | 0.8001 | 0.8300 | 66,753 | +0.00(+0.24%) |
May 21, 2024 | 0.8390 | 0.8399 | 0.8000 | 0.8280 | 79,507 | +0.01(+0.80%) |
May 20, 2024 | 0.8400 | 0.8599 | 0.8081 | 0.8214 | 112,629 | -0.02(-2.21%) |
May 17, 2024 | 0.8700 | 0.8850 | 0.8400 | 0.8400 | 210,204 | -0.06(-6.67%) |
May 16, 2024 | 0.7900 | 0.9450 | 0.7830 | 0.9000 | 1,196,352 | +0.11(+14.21%) |
May 15, 2024 | 0.8150 | 0.8150 | 0.7850 | 0.7880 | 181,578 | -0.03(-3.96%) |
May 14, 2024 | 0.8154 | 0.8500 | 0.8000 | 0.8205 | 723,531 | -0.02(-2.39%) |
May 13, 2024 | 0.8800 | 0.9072 | 0.8400 | 0.8406 | 570,409 | -0.05(-5.55%) |
May 10, 2024 | 0.8990 | 0.9400 | 0.8765 | 0.8900 | 690,195 | -0.03(-3.26%) |
May 09, 2024 | 0.9044 | 0.9850 | 0.9010 | 0.9200 | 939,607 | -0.06(-6.12%) |
May 08, 2024 | 1.010 | 1.030 | 0.8249 | 0.9800 | 19,164,978 | +0.09(+10.11%) |
May 07, 2024 | 0.9000 | 0.9400 | 0.8800 | 0.8900 | 94,276 | -0.03(-3.26%) |
May 06, 2024 | 0.9750 | 0.9800 | 0.9000 | 0.9200 | 91,076 | -0.06(-6.12%) |
May 03, 2024 | 0.9231 | 1.020 | 0.9231 | 0.9800 | 210,159 | +0.05(+5.89%) |
May 02, 2024 | 0.9400 | 0.9549 | 0.9050 | 0.9255 | 147,269 | -0.00(-0.46%) |
May 01, 2024 | 0.9550 | 0.9550 | 0.9010 | 0.9298 | 109,504 | -0.01(-1.09%) |
Apr 30, 2024 | 0.9200 | 0.9550 | 0.9150 | 0.9400 | 161,389 | -0.01(-1.03%) |
Apr 29, 2024 | 0.9050 | 0.9498 | 0.9050 | 0.9498 | 55,918 | +0.05(+6.12%) |
Apr 26, 2024 | 0.9300 | 0.9448 | 0.8920 | 0.8950 | 58,269 | -0.01(-0.56%) |
Apr 25, 2024 | 0.9340 | 0.9583 | 0.8800 | 0.9000 | 88,601 | -0.03(-3.64%) |
Apr 24, 2024 | 0.8810 | 0.9800 | 0.8810 | 0.9340 | 184,679 | +0.04(+4.08%) |
Apr 23, 2024 | 0.8752 | 0.8990 | 0.8558 | 0.8974 | 71,422 | +0.04(+4.23%) |
Apr 22, 2024 | 0.8700 | 0.8900 | 0.8558 | 0.8610 | 108,885 | -0.02(-2.23%) |
Apr 19, 2024 | 0.9200 | 0.9500 | 0.8800 | 0.8806 | 131,659 | -0.06(-6.12%) |
Apr 18, 2024 | 0.9400 | 0.9594 | 0.8980 | 0.9380 | 89,335 | +0.06(+6.35%) |
Apr 17, 2024 | 0.9250 | 0.9600 | 0.8820 | 0.8820 | 82,051 | -0.03(-3.18%) |
Apr 16, 2024 | 0.9200 | 0.9458 | 0.8900 | 0.9110 | 114,613 | -0.01(-1.14%) |
Apr 15, 2024 | 1.020 | 1.028 | 0.9100 | 0.9215 | 167,106 | -0.09(-8.76%) |
Apr 12, 2024 | 0.9500 | 1.030 | 0.9201 | 1.010 | 387,647 | +0.10(+10.95%) |
Apr 11, 2024 | 0.9100 | 0.9500 | 0.9016 | 0.9103 | 65,441 | -0.02(-1.93%) |
Apr 10, 2024 | 0.9500 | 0.9526 | 0.8900 | 0.9282 | 47,914 | -0.01(-1.38%) |
Apr 09, 2024 | 0.9099 | 0.9858 | 0.8950 | 0.9412 | 112,773 | +0.02(+2.29%) |
Apr 08, 2024 | 0.9600 | 0.9600 | 0.9102 | 0.9201 | 87,380 | -0.01(-1.06%) |
Apr 05, 2024 | 0.9900 | 0.9900 | 0.8900 | 0.9300 | 90,737 | -0.02(-2.21%) |
Apr 04, 2024 | 0.9600 | 0.9999 | 0.9501 | 0.9510 | 154,356 | -0.06(-5.84%) |
Apr 03, 2024 | 0.9887 | 1.050 | 0.8950 | 1.010 | 619,877 | -0.13(-11.40%) |
Apr 02, 2024 | 0.8900 | 1.190 | 0.8300 | 1.140 | 1,693,649 | +0.25(+28.09%) |
Apr 01, 2024 | 0.9243 | 0.9990 | 0.8800 | 0.8900 | 454,693 | -0.11(-11.00%) |
Mar 28, 2024 | 1.020 | 1.040 | 1.000 | 1.000 | 268,386 | -0.02(-1.96%) |
Mar 27, 2024 | 1.040 | 1.050 | 1.000 | 1.020 | 387,693 | -0.04(-3.77%) |
Mar 26, 2024 | 1.040 | 1.080 | 1.020 | 1.060 | 306,074 | +0.01(+0.95%) |
Mar 25, 2024 | 1.160 | 1.160 | 1.030 | 1.050 | 443,677 | -0.08(-7.08%) |
Mar 22, 2024 | 1.170 | 1.200 | 1.110 | 1.130 | 298,506 | -0.04(-3.42%) |
Mar 21, 2024 | 1.140 | 1.230 | 1.100 | 1.170 | 833,880 | +0.00(+0.00%) |
Mar 20, 2024 | 1.160 | 1.270 | 1.080 | 1.170 | 2,453,381 | -0.02(-1.68%) |
Mar 19, 2024 | 1.700 | 1.870 | 1.110 | 1.190 | 51,909,552 | +0.09(+8.18%) |
Mar 18, 2024 | 1.090 | 1.120 | 1.060 | 1.100 | 139,858 | +0.02(+1.85%) |
Mar 15, 2024 | 1.140 | 1.150 | 1.080 | 1.080 | 125,667 | -0.02(-1.82%) |
Mar 14, 2024 | 1.090 | 1.110 | 1.050 | 1.100 | 213,530 | -0.06(-5.17%) |
Mar 13, 2024 | 1.200 | 1.225 | 1.010 | 1.160 | 294,576 | -0.04(-3.33%) |
Mar 12, 2024 | 1.320 | 1.373 | 1.140 | 1.200 | 636,736 | -0.12(-9.09%) |
Mar 11, 2024 | 1.420 | 1.510 | 1.280 | 1.320 | 294,144 | -0.09(-6.38%) |
Mar 08, 2024 | 1.490 | 1.560 | 1.400 | 1.410 | 270,802 | -0.11(-7.24%) |
Mar 07, 2024 | 1.280 | 1.630 | 1.280 | 1.520 | 603,224 | +0.14(+10.14%) |
Mar 06, 2024 | 1.450 | 1.450 | 1.250 | 1.380 | 554,281 | -0.03(-2.13%) |
Mar 05, 2024 | 1.530 | 1.550 | 1.400 | 1.410 | 657,579 | -0.14(-9.03%) |
Mar 04, 2024 | 1.520 | 1.600 | 1.400 | 1.550 | 1,396,060 | -0.11(-6.63%) |
Mar 01, 2024 | 1.660 | 1.900 | 1.452 | 1.660 | 13,762,770 | +0.21(+14.48%) |
Feb 29, 2024 | 1.970 | 2.920 | 1.320 | 1.450 | 176,750,736 | +0.62(+74.49%) |
Feb 28, 2024 | 0.8350 | 0.8959 | 0.8270 | 0.8310 | 80,162 | -0.01(-1.07%) |
Feb 27, 2024 | 0.8700 | 0.9500 | 0.8100 | 0.8400 | 274,131 | -0.01(-1.34%) |
Feb 26, 2024 | 0.9100 | 0.9501 | 0.8400 | 0.8514 | 482,728 | -0.13(-13.12%) |
Feb 23, 2024 | 0.9900 | 1.270 | 0.9300 | 0.9800 | 13,267,644 | +0.13(+15.29%) |
Feb 22, 2024 | 0.8700 | 0.8900 | 0.8399 | 0.8500 | 27,227 | -0.01(-0.82%) |
Feb 21, 2024 | 0.8500 | 0.9100 | 0.8300 | 0.8570 | 103,286 | -0.01(-1.03%) |
Feb 20, 2024 | 0.8400 | 0.8879 | 0.8021 | 0.8659 | 63,381 | +0.03(+4.20%) |
Feb 16, 2024 | 0.8200 | 0.8350 | 0.8022 | 0.8310 | 8,408 | -0.01(-1.06%) |
Feb 15, 2024 | 0.8100 | 0.8400 | 0.8100 | 0.8399 | 26,418 | +0.02(+1.82%) |
Feb 14, 2024 | 0.8009 | 0.8250 | 0.7829 | 0.8249 | 14,908 | +0.01(+1.21%) |
Feb 13, 2024 | 0.8100 | 0.8220 | 0.7802 | 0.8150 | 18,480 | +0.01(+0.74%) |
Feb 12, 2024 | 0.7700 | 0.8400 | 0.7700 | 0.8090 | 98,288 | +0.04(+5.02%) |
Feb 09, 2024 | 0.8400 | 0.8499 | 0.7703 | 0.7703 | 34,279 | -0.04(-5.10%) |
Feb 08, 2024 | 0.7928 | 0.8299 | 0.7703 | 0.8117 | 34,523 | -0.01(-0.69%) |
Feb 07, 2024 | 0.8073 | 0.8299 | 0.7550 | 0.8173 | 141,146 | -0.03(-3.37%) |
Feb 06, 2024 | 0.8220 | 1.140 | 0.7936 | 0.8458 | 1,236,203 | -0.01(-1.67%) |
Feb 05, 2024 | 0.8450 | 0.8604 | 0.8001 | 0.8602 | 16,802 | -0.01(-0.84%) |
Feb 02, 2024 | 0.8605 | 0.8999 | 0.7531 | 0.8675 | 89,157 | -0.04(-3.97%) |
Feb 01, 2024 | 0.7200 | 0.9600 | 0.6490 | 0.9034 | 480,563 | +0.16(+21.75%) |
Jan 31, 2024 | 0.8100 | 0.8200 | 0.7100 | 0.7420 | 129,120 | -0.06(-7.25%) |
Jan 30, 2024 | 0.9325 | 0.9449 | 0.7855 | 0.8000 | 1,520,662 | -0.10(-11.12%) |
Jan 29, 2024 | 0.8700 | 0.9298 | 0.8700 | 0.9001 | 30,997 | +0.00(+0.29%) |
Jan 26, 2024 | 0.9030 | 0.9299 | 0.8700 | 0.8975 | 63,450 | +0.02(+1.70%) |
Jan 25, 2024 | 0.8980 | 0.9000 | 0.8700 | 0.8825 | 27,385 | +0.00(+0.28%) |
Jan 24, 2024 | 0.9100 | 0.9300 | 0.8700 | 0.8800 | 30,284 | -0.05(-5.84%) |
Jan 23, 2024 | 1.000 | 1.010 | 0.8500 | 0.9346 | 61,249 | -0.08(-7.47%) |
Jan 22, 2024 | 1.070 | 1.150 | 0.9900 | 1.010 | 79,319 | -0.08(-7.34%) |
Jan 19, 2024 | 1.060 | 1.120 | 1.060 | 1.090 | 18,793 | +0.02(+1.87%) |
Jan 18, 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 6,891 | -0.05(-4.46%) |
Jan 17, 2024 | 1.210 | 1.220 | 1.060 | 1.120 | 39,060 | -0.11(-8.94%) |
Jan 16, 2024 | 1.250 | 1.290 | 1.230 | 1.230 | 49,615 | -0.05(-3.91%) |
Jan 12, 2024 | 1.300 | 1.320 | 1.250 | 1.280 | 45,198 | +0.01(+0.39%) |
Jan 11, 2024 | 1.330 | 1.330 | 1.250 | 1.275 | 43,025 | -0.02(-1.16%) |
Jan 10, 2024 | 1.300 | 1.350 | 1.270 | 1.290 | 52,678 | +0.02(+1.57%) |
Jan 09, 2024 | 1.300 | 1.300 | 1.230 | 1.270 | 15,042 | -0.02(-1.55%) |
Jan 08, 2024 | 1.270 | 1.331 | 1.250 | 1.290 | 16,744 | +0.02(+1.57%) |
Jan 05, 2024 | 1.290 | 1.319 | 1.260 | 1.270 | 24,349 | -0.02(-1.55%) |
Jan 04, 2024 | 1.310 | 1.310 | 1.250 | 1.290 | 16,799 | -0.03(-2.27%) |
Jan 03, 2024 | 1.340 | 1.340 | 1.220 | 1.320 | 58,833 | +0.06(+4.76%) |
Jan 02, 2024 | 1.270 | 1.350 | 1.250 | 1.260 | 99,236 | -0.04(-3.08%) |
Dec 29, 2023 | 1.330 | 1.367 | 1.220 | 1.300 | 222,738 | -0.26(-16.67%) |
Dec 28, 2023 | 1.380 | 1.780 | 1.315 | 1.560 | 973,082 | +0.26(+19.77%) |
Dec 27, 2023 | 1.380 | 1.380 | 1.220 | 1.302 | 41,202 | -0.01(-0.57%) |
Dec 26, 2023 | 1.350 | 1.407 | 1.310 | 1.310 | 22,576 | -0.01(-0.76%) |
Dec 22, 2023 | 1.330 | 1.342 | 1.320 | 1.320 | 22,367 | -0.01(-0.75%) |
Dec 21, 2023 | 1.370 | 1.370 | 1.308 | 1.330 | 29,355 | -0.02(-1.48%) |
Dec 20, 2023 | 1.380 | 1.390 | 1.340 | 1.350 | 18,133 | -0.02(-1.78%) |
Dec 19, 2023 | 1.380 | 1.380 | 1.330 | 1.374 | 14,006 | +0.05(+4.12%) |
Dec 18, 2023 | 1.370 | 1.460 | 1.320 | 1.320 | 13,418 | -0.02(-1.49%) |
Dec 15, 2023 | 1.440 | 1.470 | 1.340 | 1.340 | 8,684 | -0.13(-8.84%) |
Dec 14, 2023 | 1.500 | 1.520 | 1.470 | 1.470 | 11,465 | +0.07(+5.00%) |
Dec 13, 2023 | 1.400 | 1.400 | 1.330 | 1.400 | 17,275 | +0.00(+0.00%) |
Dec 12, 2023 | 1.450 | 1.460 | 1.390 | 1.400 | 29,753 | -0.10(-6.67%) |
Dec 11, 2023 | 1.510 | 1.510 | 1.470 | 1.500 | 10,345 | -0.02(-1.32%) |
Dec 08, 2023 | 1.590 | 1.850 | 1.460 | 1.520 | 100,638 | +0.02(+1.30%) |
Dec 07, 2023 | 1.500 | 1.590 | 1.500 | 1.500 | 4,786 | +0.00(+0.03%) |
Dec 06, 2023 | 1.590 | 1.608 | 1.483 | 1.500 | 15,483 | +0.01(+0.67%) |
Dec 05, 2023 | 1.580 | 1.660 | 1.460 | 1.490 | 20,901 | -0.08(-5.10%) |
Dec 04, 2023 | 1.530 | 1.680 | 1.530 | 1.570 | 7,617 | -0.11(-6.55%) |
Dec 01, 2023 | 1.500 | 1.680 | 1.490 | 1.680 | 8,418 | +0.20(+13.51%) |
Nov 30, 2023 | 1.580 | 1.585 | 1.480 | 1.480 | 9,078 | -0.07(-4.52%) |
Nov 29, 2023 | 1.540 | 1.590 | 1.400 | 1.550 | 17,082 | +0.08(+5.44%) |
Nov 28, 2023 | 1.470 | 1.480 | 1.450 | 1.470 | 2,314 | +0.02(+1.38%) |
Nov 27, 2023 | 1.400 | 1.515 | 1.400 | 1.450 | 5,579 | +0.04(+2.84%) |
Nov 24, 2023 | 1.390 | 1.450 | 1.390 | 1.410 | 2,786 | +0.01(+0.69%) |
Nov 22, 2023 | 1.440 | 1.450 | 1.390 | 1.400 | 3,495 | +0.00(+0.02%) |
Nov 21, 2023 | 1.460 | 1.460 | 1.400 | 1.400 | 4,790 | -0.06(-4.11%) |
Nov 20, 2023 | 1.460 | 1.570 | 1.460 | 1.460 | 9,256 | -0.04(-2.67%) |
Nov 17, 2023 | 1.590 | 1.590 | 1.440 | 1.500 | 9,809 | +0.06(+4.17%) |
Nov 16, 2023 | 1.400 | 1.558 | 1.380 | 1.440 | 15,200 | +0.01(+1.05%) |
Nov 15, 2023 | 1.500 | 1.580 | 1.405 | 1.425 | 12,153 | -0.07(-5.00%) |
Nov 14, 2023 | 1.480 | 1.600 | 1.471 | 1.500 | 11,033 | -0.02(-1.32%) |
Nov 13, 2023 | 1.580 | 1.760 | 1.510 | 1.520 | 10,637 | -0.06(-3.80%) |
Nov 10, 2023 | 1.750 | 1.750 | 1.520 | 1.580 | 17,715 | -0.17(-9.71%) |
Nov 09, 2023 | 1.810 | 1.850 | 1.750 | 1.750 | 2,325 | -0.10(-5.41%) |
Nov 08, 2023 | 1.830 | 1.911 | 1.740 | 1.850 | 4,789 | +0.05(+2.78%) |
Nov 07, 2023 | 1.800 | 1.928 | 1.762 | 1.800 | 7,193 | +0.00(+0.00%) |
Nov 06, 2023 | 1.890 | 2.000 | 1.800 | 1.800 | 9,981 | -0.03(-1.64%) |
Nov 03, 2023 | 1.880 | 1.960 | 1.820 | 1.830 | 6,505 | -0.05(-2.66%) |
Nov 02, 2023 | 1.800 | 1.880 | 1.700 | 1.880 | 23,262 | +0.07(+3.87%) |
Nov 01, 2023 | 1.800 | 1.930 | 1.800 | 1.810 | 8,316 | +0.06(+3.43%) |
Oct 31, 2023 | 1.830 | 1.914 | 1.700 | 1.750 | 12,939 | -0.08(-4.37%) |
Oct 30, 2023 | 1.850 | 1.920 | 1.830 | 1.830 | 6,214 | +0.03(+1.67%) |
Oct 27, 2023 | 1.760 | 1.842 | 1.750 | 1.800 | 11,593 | -0.00(-0.28%) |
Oct 26, 2023 | 1.930 | 2.090 | 1.750 | 1.805 | 13,893 | -0.09(-5.00%) |
Oct 25, 2023 | 1.890 | 1.970 | 1.830 | 1.900 | 14,749 | +0.08(+4.40%) |
Oct 24, 2023 | 1.900 | 1.991 | 1.820 | 1.820 | 7,429 | -0.02(-1.09%) |
Oct 23, 2023 | 2.140 | 2.140 | 1.840 | 1.840 | 18,450 | -0.07(-3.66%) |
Oct 20, 2023 | 2.000 | 2.040 | 1.820 | 1.910 | 34,320 | -0.11(-5.45%) |
Oct 19, 2023 | 2.060 | 2.147 | 2.000 | 2.020 | 3,646 | -0.04(-1.94%) |
Oct 18, 2023 | 2.100 | 2.180 | 2.060 | 2.060 | 10,032 | -0.05(-2.37%) |
Oct 17, 2023 | 2.070 | 2.130 | 2.060 | 2.110 | 7,255 | +0.04(+1.93%) |
Oct 16, 2023 | 2.060 | 2.150 | 2.060 | 2.070 | 16,859 | -0.04(-1.90%) |
Oct 13, 2023 | 2.180 | 2.180 | 2.090 | 2.110 | 2,595 | +0.03(+1.44%) |
Oct 12, 2023 | 2.070 | 2.140 | 2.035 | 2.080 | 10,395 | +0.02(+0.97%) |
Oct 11, 2023 | 2.280 | 2.275 | 2.029 | 2.060 | 27,923 | -0.18(-8.04%) |
Oct 10, 2023 | 2.200 | 2.280 | 2.160 | 2.240 | 5,432 | +0.10(+4.67%) |
Oct 09, 2023 | 2.220 | 2.280 | 2.135 | 2.140 | 16,049 | -0.10(-4.46%) |
Oct 06, 2023 | 2.360 | 2.360 | 2.132 | 2.240 | 23,138 | -0.12(-5.08%) |
Oct 05, 2023 | 2.800 | 2.800 | 2.330 | 2.360 | 37,742 | -0.18(-7.09%) |
Oct 04, 2023 | 2.590 | 2.710 | 2.260 | 2.540 | 34,646 | -0.16(-5.93%) |
Oct 03, 2023 | 2.220 | 2.752 | 2.182 | 2.700 | 85,336 | +0.45(+20.00%) |