Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 16, 2024 | 0.9871 | 1.000 | 0.9249 | 0.9900 | 16,200 | -0.09(-8.33%) |
May 14, 2024 | 1.080 | 0 | +0.00(+0.00%) | |||
May 13, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 142 | +0.00(+0.00%) |
May 09, 2024 | 1.080 | 0 | -0.01(-0.92%) | |||
May 07, 2024 | 1.090 | 0 | +0.00(+0.00%) | |||
May 03, 2024 | 1.090 | 0 | -0.02(-1.80%) | |||
May 01, 2024 | 1.110 | 5,005 | +0.03(+2.78%) | |||
Apr 30, 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 15,001 | -0.03(-2.35%) |
Apr 29, 2024 | 1.106 | 1.106 | 1.106 | 1.106 | 856 | -0.00(-0.36%) |
Apr 26, 2024 | 1.110 | 1.110 | 1.110 | 1.110 | 100 | +0.00(+0.00%) |
Apr 25, 2024 | 1.100 | 1.110 | 1.100 | 1.110 | 500 | +0.03(+2.78%) |
Apr 24, 2024 | 1.080 | 1.080 | 1.053 | 1.080 | 1,500 | +0.04(+3.85%) |
Apr 23, 2024 | 1.070 | 1.080 | 1.040 | 1.040 | 25,020 | +0.00(+0.00%) |
Apr 22, 2024 | 1.050 | 1.060 | 1.040 | 1.040 | 7,110 | -0.06(-5.45%) |
Apr 19, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 120 | -0.01(-0.90%) |
Apr 16, 2024 | 1.110 | 0 | +0.20(+21.98%) | |||
Apr 15, 2024 | 0.9300 | 0.9300 | 0.9100 | 0.9100 | 26,900 | -0.19(-17.27%) |
Apr 12, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 2,100 | -0.04(-3.51%) |
Apr 11, 2024 | 1.120 | 1.140 | 1.120 | 1.140 | 6,210 | +0.04(+3.64%) |
Apr 10, 2024 | 1.100 | 1.100 | 1.100 | 1.100 | 5,000 | -0.05(-4.35%) |
Apr 09, 2024 | 1.110 | 1.150 | 1.110 | 1.150 | 3,521 | +0.05(+4.74%) |
Apr 08, 2024 | 1.100 | 1.102 | 1.098 | 1.098 | 6,200 | +0.00(+0.00%) |
Apr 05, 2024 | 1.098 | 1.098 | 1.098 | 1.098 | 1,600 | -0.01(-1.08%) |
Apr 04, 2024 | 1.090 | 1.110 | 1.090 | 1.110 | 4,054 | +0.02(+1.83%) |
Apr 02, 2024 | 1.090 | 5,020 | +0.00(+0.00%) | |||
Apr 01, 2024 | 1.090 | 1.090 | 1.090 | 1.090 | 3,700 | -0.01(-0.55%) |
Mar 28, 2024 | 1.080 | 1.096 | 1.080 | 1.096 | 6,050 | +0.05(+4.38%) |
Mar 27, 2024 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | -0.01(-0.76%) |
Mar 20, 2024 | 1.058 | 150 | +0.09(+9.07%) | |||
Mar 18, 2024 | 0.9700 | 10 | -0.03(-3.00%) | |||
Mar 15, 2024 | 1.070 | 1.070 | 1.000 | 1.000 | 9,016 | -0.08(-7.06%) |
Mar 14, 2024 | 1.076 | 1.076 | 1.076 | 1.076 | 500 | -0.00(-0.37%) |
Mar 13, 2024 | 1.080 | 1.086 | 1.080 | 1.080 | 7,478 | +0.05(+4.85%) |
Mar 12, 2024 | 1.000 | 1.070 | 1.000 | 1.030 | 6,900 | -0.05(-4.63%) |
Mar 11, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 6,000 | +0.00(+0.00%) |
Mar 08, 2024 | 1.080 | 1.080 | 1.080 | 1.080 | 6,540 | +0.01(+0.93%) |
Mar 07, 2024 | 1.060 | 1.076 | 1.060 | 1.070 | 6,199 | +0.03(+2.88%) |
Mar 06, 2024 | 1.068 | 1.068 | 1.000 | 1.040 | 14,100 | -0.03(-2.80%) |
Mar 05, 2024 | 1.090 | 1.090 | 1.000 | 1.070 | 9,313 | +0.00(+0.00%) |
Mar 04, 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 13,654 | -0.01(-0.93%) |
Feb 29, 2024 | 1.080 | 45 | +0.08(+8.00%) | |||
Feb 28, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 2,500 | +0.00(+0.00%) |
Feb 27, 2024 | 0.8619 | 1.000 | 0.8619 | 1.000 | 201 | +0.00(+0.00%) |
Feb 26, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 2,810 | -0.02(-1.96%) |
Feb 22, 2024 | 1.020 | 0 | +0.05(+4.88%) | |||
Feb 21, 2024 | 0.8828 | 1.030 | 0.8828 | 0.9725 | 2,699 | -0.07(-6.49%) |
Feb 16, 2024 | 1.040 | 0 | -0.01(-0.95%) | |||
Feb 15, 2024 | 1.040 | 1.050 | 1.040 | 1.050 | 3,268 | +0.01(+0.96%) |
Feb 14, 2024 | 0.8500 | 1.040 | 0.8500 | 1.040 | 1,900 | +0.00(+0.00%) |
Feb 12, 2024 | 1.040 | 0 | +0.00(+0.00%) | |||
Feb 07, 2024 | 1.040 | 0 | +0.01(+1.17%) | |||
Feb 06, 2024 | 1.030 | 1.030 | 1.010 | 1.028 | 10,559 | -0.01(-1.15%) |
Feb 02, 2024 | 1.040 | 1 | +0.00(+0.00%) | |||
Jan 31, 2024 | 1.040 | 0 | -0.00(-0.24%) | |||
Jan 29, 2024 | 1.042 | 0 | +0.00(+0.24%) | |||
Jan 24, 2024 | 1.040 | 0 | +0.19(+22.35%) | |||
Jan 23, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 300 | -0.20(-19.05%) |
Jan 19, 2024 | 1.050 | 60 | +0.02(+1.94%) | |||
Jan 17, 2024 | 1.030 | 0 | -0.02(-1.90%) | |||
Jan 16, 2024 | 0.9472 | 1.050 | 0.9100 | 1.050 | 25,485 | +0.15(+16.67%) |
Jan 11, 2024 | 0.9000 | 25 | -0.00(-0.53%) | |||
Jan 10, 2024 | 0.9664 | 0.9664 | 0.9048 | 0.9048 | 342 | +0.00(+0.53%) |
Jan 09, 2024 | 0.9774 | 0.9774 | 0.9000 | 0.9000 | 10,150 | -0.14(-13.46%) |
Jan 05, 2024 | 1.040 | 50 | +0.03(+2.97%) | |||
Jan 04, 2024 | 1.010 | 1.010 | 1.010 | 1.010 | 61,000 | -0.05(-4.72%) |
Jan 02, 2024 | 1.060 | 1 | -0.02(-1.85%) | |||
Dec 29, 2023 | 1.050 | 1.080 | 0.9700 | 1.080 | 4,100 | +0.16(+17.38%) |
Dec 28, 2023 | 1.070 | 1.090 | 0.9201 | 0.9201 | 7,154 | -0.16(-14.81%) |
Dec 27, 2023 | 1.081 | 1.081 | 0.9200 | 1.080 | 8,500 | +0.13(+13.68%) |
Dec 22, 2023 | 0.9500 | 45 | -0.12(-11.21%) | |||
Dec 20, 2023 | 1.070 | 0 | +0.00(+0.00%) | |||
Dec 19, 2023 | 1.070 | 1.071 | 0.9950 | 1.070 | 10,012 | +0.00(+0.00%) |
Dec 15, 2023 | 1.070 | 85 | +0.02(+1.90%) | |||
Dec 14, 2023 | 1.050 | 1.050 | 1.042 | 1.050 | 350 | +0.03(+2.94%) |
Dec 12, 2023 | 1.020 | 0 | -0.03(-3.00%) | |||
Dec 08, 2023 | 1.052 | 6 | +0.05(+5.15%) | |||
Dec 07, 2023 | 1.022 | 1.022 | 1.000 | 1.000 | 5,300 | -0.02(-1.96%) |
Dec 06, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 5,060 | +0.07(+7.37%) |
Dec 05, 2023 | 1.022 | 1.022 | 0.9500 | 0.9500 | 9,005 | -0.07(-6.86%) |
Dec 04, 2023 | 1.020 | 1.025 | 1.020 | 1.020 | 4,615 | +0.00(+0.00%) |
Dec 01, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 5,000 | +0.00(+0.00%) |
Nov 30, 2023 | 1.024 | 1.024 | 1.020 | 1.020 | 7,004 | +0.00(+0.00%) |
Nov 29, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
Nov 28, 2023 | 0.9077 | 1.020 | 0.9077 | 1.020 | 271 | +0.00(+0.00%) |
Nov 27, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
Nov 21, 2023 | 1.020 | 0 | +0.00(+0.00%) | |||
Nov 17, 2023 | 1.020 | 1 | -0.00(-0.29%) | |||
Nov 16, 2023 | 1.024 | 1.024 | 1.010 | 1.023 | 7,300 | +0.00(+0.29%) |
Nov 15, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 | +0.00(+0.00%) |
Nov 14, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 5,508 | +0.02(+2.34%) |
Nov 13, 2023 | 0.9976 | 0.9976 | 0.9967 | 0.9967 | 4,000 | -0.01(-1.28%) |
Nov 08, 2023 | 1.010 | 0 | +0.02(+1.57%) | |||
Nov 07, 2023 | 0.9940 | 0.9940 | 0.9940 | 0.9940 | 350 | +0.19(+22.91%) |
Nov 06, 2023 | 1.020 | 1.020 | 0.8087 | 0.8087 | 2,200 | -0.16(-16.63%) |
Nov 01, 2023 | 0.9700 | 1,000 | -0.02(-1.67%) | |||
Oct 31, 2023 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 5,000 | +0.00(+0.00%) |
Oct 30, 2023 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 5,100 | -0.01(-1.35%) |
Oct 23, 2023 | 1.000 | 0 | -0.02(-1.96%) | |||
Oct 20, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 100 | +0.00(+0.00%) |
Oct 19, 2023 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 | +0.00(+0.00%) |
Oct 17, 2023 | 1.020 | 1,000 | -0.02(-1.54%) | |||
Oct 16, 2023 | 1.030 | 1.036 | 1.030 | 1.036 | 6,700 | +0.00(+0.19%) |
Oct 12, 2023 | 1.034 | 525 | +0.02(+2.38%) | |||
Oct 11, 2023 | 1.044 | 1.055 | 0.9600 | 1.010 | 8,920 | +0.05(+5.21%) |
Oct 10, 2023 | 0.9000 | 0.9816 | 0.9000 | 0.9600 | 6,680 | +0.01(+1.05%) |
Oct 06, 2023 | 0.9500 | 0 | +0.05(+5.56%) | |||
Oct 05, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 4,700 | +0.08(+9.74%) |
Oct 04, 2023 | 0.9428 | 0.9428 | 0.8201 | 0.8201 | 6,002 | -0.08(-8.88%) |
Oct 03, 2023 | 0.9375 | 0.9375 | 0.9000 | 0.9000 | 4,725 | -0.06(-5.77%) |
Sep 29, 2023 | 0.9551 | 0 | +0.01(+0.54%) | |||
Sep 28, 2023 | 0.8700 | 0.9500 | 0.8700 | 0.9500 | 200 | -0.05(-5.00%) |
Sep 27, 2023 | 1.000 | 1.000 | 1.000 | 1.000 | 747 | +0.12(+13.62%) |
Sep 26, 2023 | 0.8801 | 0.8801 | 0.8801 | 0.8801 | 100 | +0.05(+6.02%) |
Sep 25, 2023 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 104 | -0.11(-11.69%) |
Sep 22, 2023 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | 3,001 | +0.01(+1.08%) |
Sep 19, 2023 | 0.9300 | 0 | +0.11(+13.40%) | |||
Sep 18, 2023 | 0.8201 | 0.9165 | 0.8201 | 0.8201 | 2,300 | -0.09(-9.88%) |
Sep 14, 2023 | 0.9100 | 10 | +0.01(+1.30%) | |||
Sep 13, 2023 | 0.8930 | 0.8983 | 0.8805 | 0.8983 | 5,000 | +0.03(+3.63%) |
Sep 12, 2023 | 0.8668 | 0.8668 | 0.8668 | 0.8668 | 5,000 | -0.01(-1.10%) |
Sep 11, 2023 | 0.8643 | 0.8969 | 0.8643 | 0.8764 | 8,250 | +0.08(+10.68%) |
Sep 08, 2023 | 0.8500 | 0.8800 | 0.7882 | 0.7918 | 11,094 | -0.06(-6.62%) |
Sep 07, 2023 | 0.8479 | 0.8479 | 0.8479 | 0.8479 | 1,000 | +0.05(+6.79%) |
Sep 06, 2023 | 0.7940 | 0.7940 | 0.7940 | 0.7940 | 760 | -0.05(-5.77%) |
Sep 01, 2023 | 0.8426 | 0 | -0.01(-0.63%) | |||
Aug 31, 2023 | 0.8325 | 0.8479 | 0.7397 | 0.8479 | 6,014 | +0.00(+0.06%) |
Aug 30, 2023 | 0.7400 | 0.8474 | 0.7400 | 0.8474 | 3,400 | +0.02(+2.03%) |
Aug 29, 2023 | 0.8311 | 0.8410 | 0.8305 | 0.8305 | 5,496 | -0.03(-3.86%) |
Aug 24, 2023 | 0.8638 | 0 | +0.02(+2.92%) | |||
Aug 21, 2023 | 0.8393 | 2 | -0.01(-1.04%) | |||
Aug 18, 2023 | 0.8500 | 0.8500 | 0.8481 | 0.8481 | 3,120 | -0.00(-0.22%) |
Aug 16, 2023 | 0.8500 | 0 | +0.04(+4.93%) | |||
Aug 14, 2023 | 0.8101 | 0 | -0.12(-12.84%) | |||
Aug 11, 2023 | 0.8700 | 0.9294 | 0.8101 | 0.9294 | 1,100 | -0.00(-0.06%) |
Aug 10, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 100 | +0.08(+8.77%) |
Aug 09, 2023 | 0.8550 | 0.8550 | 0.8100 | 0.8550 | 1,400 | +0.08(+10.25%) |
Aug 03, 2023 | 0.7755 | 0 | -0.02(-3.06%) | |||
Aug 01, 2023 | 0.8000 | 0 | -0.14(-14.89%) | |||
Jul 28, 2023 | 0.9400 | 0 | +0.00(+0.00%) | |||
Jul 27, 2023 | 0.7576 | 0.9400 | 0.7576 | 0.9400 | 4,946 | +0.09(+10.59%) |
Jul 25, 2023 | 0.8500 | 0 | +0.13(+17.44%) | |||
Jul 24, 2023 | 0.7238 | 0.7238 | 0.7238 | 0.7238 | 508 | +0.02(+3.37%) |
Jul 21, 2023 | 0.7002 | 0.7002 | 0.7002 | 0.7002 | 100 | -0.15(-17.62%) |
Jul 19, 2023 | 0.8500 | 0 | -0.04(-4.92%) | |||
Jul 17, 2023 | 0.8940 | 4 | +0.02(+2.76%) | |||
Jul 14, 2023 | 0.8847 | 0.9199 | 0.8700 | 0.8700 | 1,520 | -0.05(-5.42%) |
Jul 10, 2023 | 0.9199 | 12 | +0.09(+10.83%) | |||
Jul 06, 2023 | 0.8300 | 0 | +0.03(+3.76%) | |||
Jun 29, 2023 | 0.7999 | 400 | -0.05(-5.47%) | |||
Jun 27, 2023 | 0.8462 | 0 | -0.05(-5.98%) | |||
Jun 23, 2023 | 0.9000 | 0 | +0.01(+1.33%) | |||
Jun 21, 2023 | 0.8882 | 0 | +0.08(+10.20%) | |||
Jun 20, 2023 | 0.6600 | 0.8060 | 0.6600 | 0.8060 | 935 | -0.01(-1.71%) |
Jun 16, 2023 | 0.6557 | 0.8200 | 0.6557 | 0.8200 | 370 | -0.06(-6.82%) |
Jun 13, 2023 | 0.8800 | 0 | -0.01(-1.12%) | |||
Jun 08, 2023 | 0.8900 | 0 | -0.01(-1.10%) | |||
Jun 05, 2023 | 0.8999 | 30,000 | +0.25(+39.30%) |